LSI Industries Inc (LYTS) Exchange: NASDAQ
Data as of May 9, 2025
$15.92 ($-0.17) -1.06%
LSI Industries Inc - Daily Information
Click for more stock information on LSI Industries Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $16.11 |
| Previous Close | $15.92 |
| High | $16.22 |
| Low | $15.85 |
| Adjusted Open | $16.11 |
| Previous Adjusted Close | $15.92 |
| Adjusted High | $16.22 |
| Adjusted Low | $15.85 |
About LSI Industries Inc (LYTS)
Headquartered in Greater Cincinnati, Ohio, LSI is a publicly held company traded on the NASDAQ Stock Exchange under LYTS. The company manufactures commercial lighting solutions, advanced graphic and image solutions, digital and retail display solutions. Our commercial lighting group consists of high-performance, American-made lighting products and control systems. Retail display solutions include advanced graphics and image solutions, digital signage, and technically advanced food display equipment for strategic vertical markets. LSI's team of internal specialists also provides comprehensive project management services in support of large-scale product rollouts. The company employs about 1,400 people at 11 manufacturing plants in the U.S. and Canada.
Invest in LSI Industries Inc (LYTS)
Historical Stock Data for LSI Industries Inc (LYTS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $16.11 | $16.22 | $15.85 | $15.92 | $15.92 | 88,037 |
| 2025-05-08 | $15.72 | $16.25 | $15.72 | $16.09 | $16.09 | 109,269 |
| 2025-05-07 | $15.59 | $15.68 | $15.41 | $15.58 | $15.58 | 119,915 |
| 2025-05-06 | $15.32 | $15.74 | $15.32 | $15.48 | $15.48 | 108,125 |
| 2025-05-05 | $15.70 | $15.99 | $15.51 | $15.52 | $15.52 | 106,070 |
| 2025-05-02 | $15.40 | $16.03 | $15.37 | $15.95 | $15.95 | 155,363 |
| 2025-05-01 | $15.10 | $15.46 | $15.08 | $15.26 | $15.26 | 118,021 |
| 2025-04-30 | $14.96 | $15.17 | $14.50 | $15.09 | $15.09 | 211,059 |
| 2025-04-29 | $14.61 | $15.20 | $14.61 | $15.18 | $15.18 | 177,170 |
| 2025-04-28 | $14.86 | $15.11 | $14.50 | $14.65 | $14.65 | 244,612 |
| 2025-04-25 | $14.55 | $14.88 | $13.78 | $14.87 | $14.87 | 331,827 |
| 2025-04-24 | $14.76 | $15.81 | $13.77 | $14.71 | $14.71 | 378,858 |
| 2025-04-23 | $16.12 | $16.45 | $15.72 | $15.81 | $15.81 | 266,883 |
| 2025-04-22 | $15.59 | $15.80 | $15.32 | $15.61 | $15.61 | 133,120 |
| 2025-04-21 | $15.58 | $15.71 | $15.20 | $15.36 | $15.36 | 156,271 |
| 2025-04-17 | $15.71 | $15.97 | $15.69 | $15.80 | $15.80 | 104,226 |
| 2025-04-16 | $15.97 | $16.02 | $15.57 | $15.72 | $15.72 | 117,517 |
| 2025-04-15 | $16.14 | $16.38 | $16.03 | $16.10 | $16.10 | 96,999 |
| 2025-04-14 | $16.52 | $16.52 | $15.93 | $16.19 | $16.19 | 95,137 |
| 2025-04-11 | $15.89 | $16.33 | $15.62 | $16.23 | $16.23 | 118,866 |
| 2025-04-10 | $15.99 | $16.37 | $15.61 | $15.97 | $15.97 | 134,353 |
| 2025-04-09 | $15.03 | $17.08 | $15.03 | $16.57 | $16.57 | 230,177 |
| 2025-04-08 | $15.97 | $16.07 | $15.08 | $15.27 | $15.27 | 233,977 |
| 2025-04-07 | $14.67 | $16.00 | $14.12 | $15.27 | $15.27 | 314,766 |
| 2025-04-04 | $15.25 | $15.65 | $14.76 | $15.39 | $15.39 | 289,315 |
| 2025-04-03 | $16.65 | $16.80 | $16.18 | $16.19 | $16.19 | 161,656 |
| 2025-04-02 | $17.02 | $17.54 | $17.02 | $17.43 | $17.43 | 84,794 |
| 2025-04-01 | $17.57 | $17.82 | $16.92 | $17.36 | $17.36 | 165,416 |
| 2025-03-31 | $17.00 | $18.39 | $16.75 | $17.00 | $17.00 | 369,899 |
| 2025-03-28 | $17.51 | $17.89 | $17.01 | $17.19 | $17.19 | 114,167 |
| 2025-03-27 | $17.53 | $17.88 | $17.39 | $17.58 | $17.58 | 131,687 |
| 2025-03-26 | $17.80 | $18.01 | $17.59 | $17.65 | $17.65 | 108,233 |
| 2025-03-25 | $18.32 | $18.32 | $17.49 | $17.85 | $17.85 | 153,789 |
| 2025-03-24 | $17.65 | $17.94 | $17.56 | $17.92 | $17.92 | 71,352 |
| 2025-03-21 | $17.33 | $17.45 | $17.02 | $17.33 | $17.33 | 196,815 |
| 2025-03-20 | $17.48 | $17.79 | $17.43 | $17.55 | $17.55 | 101,685 |
| 2025-03-19 | $17.28 | $17.76 | $17.28 | $17.69 | $17.69 | 80,309 |
| 2025-03-18 | $17.37 | $17.37 | $17.16 | $17.28 | $17.28 | 92,943 |
| 2025-03-17 | $17.31 | $17.56 | $17.16 | $17.46 | $17.46 | 85,607 |
| 2025-03-14 | $17.25 | $17.42 | $17.13 | $17.32 | $17.32 | 143,891 |
| 2025-03-13 | $17.64 | $17.66 | $16.99 | $17.04 | $17.04 | 160,905 |
| 2025-03-12 | $17.61 | $18.00 | $17.50 | $17.75 | $17.75 | 135,749 |
| 2025-03-11 | $17.15 | $17.48 | $16.96 | $17.17 | $17.17 | 119,644 |
| 2025-03-10 | $17.26 | $17.40 | $16.91 | $17.09 | $17.09 | 149,369 |
| 2025-03-07 | $17.47 | $17.61 | $17.13 | $17.53 | $17.53 | 133,997 |
| 2025-03-06 | $17.20 | $17.72 | $17.20 | $17.49 | $17.49 | 100,031 |
| 2025-03-05 | $17.42 | $17.50 | $17.15 | $17.33 | $17.33 | 191,802 |
| 2025-03-04 | $17.55 | $17.79 | $17.16 | $17.28 | $17.28 | 312,857 |
| 2025-03-03 | $18.57 | $18.66 | $17.70 | $17.82 | $17.82 | 178,264 |
| 2025-02-28 | $18.32 | $18.57 | $18.21 | $18.49 | $18.49 | 92,233 |
| 2025-02-27 | $18.69 | $18.80 | $18.27 | $18.30 | $18.30 | 99,904 |
| 2025-02-26 | $18.86 | $19.23 | $18.70 | $18.73 | $18.73 | 110,780 |
| 2025-02-25 | $18.95 | $19.29 | $18.56 | $18.76 | $18.76 | 126,556 |
| 2025-02-24 | $19.41 | $19.95 | $18.90 | $18.91 | $18.91 | 167,334 |
| 2025-02-21 | $20.37 | $20.37 | $19.25 | $19.26 | $19.26 | 173,613 |
| 2025-02-20 | $20.53 | $20.62 | $20.11 | $20.14 | $20.14 | 173,281 |
| 2025-02-19 | $20.68 | $20.82 | $20.51 | $20.70 | $20.70 | 101,037 |
| 2025-02-18 | $20.78 | $21.24 | $20.49 | $20.83 | $20.83 | 172,627 |
| 2025-02-14 | $20.11 | $20.84 | $20.11 | $20.78 | $20.78 | 153,543 |
| 2025-02-13 | $20.20 | $20.60 | $19.69 | $20.07 | $20.07 | 166,519 |
| 2025-02-12 | $20.29 | $20.50 | $19.94 | $19.95 | $19.95 | 129,657 |
| 2025-02-11 | $20.77 | $20.97 | $20.56 | $20.60 | $20.60 | 138,738 |
| 2025-02-10 | $21.05 | $21.10 | $20.84 | $20.99 | $20.99 | 133,264 |
| 2025-02-07 | $21.20 | $21.23 | $20.92 | $21.03 | $21.03 | 102,823 |
| 2025-02-06 | $21.30 | $21.33 | $21.06 | $21.18 | $21.18 | 79,799 |
| 2025-02-05 | $21.00 | $21.45 | $20.95 | $21.23 | $21.23 | 113,015 |
| 2025-02-04 | $20.87 | $21.60 | $20.87 | $20.97 | $20.97 | 167,502 |
| 2025-02-03 | $20.59 | $21.26 | $20.27 | $20.99 | $20.99 | 192,163 |
| 2025-01-31 | $21.08 | $21.38 | $20.96 | $21.07 | $21.07 | 142,429 |
| 2025-01-30 | $21.46 | $21.71 | $21.03 | $21.14 | $21.14 | 131,535 |
| 2025-01-29 | $21.34 | $21.97 | $21.11 | $21.30 | $21.30 | 120,778 |
| 2025-01-28 | $21.50 | $21.72 | $20.95 | $21.45 | $21.45 | 188,731 |
| 2025-01-27 | $22.04 | $22.51 | $21.27 | $21.76 | $21.76 | 248,007 |
| 2025-01-24 | $24.62 | $25.38 | $21.84 | $22.08 | $22.08 | 535,187 |
| 2025-01-23 | $22.59 | $25.50 | $22.17 | $24.72 | $24.72 | 1,039,210 |
| 2025-01-22 | $19.56 | $19.89 | $19.56 | $19.78 | $19.78 | 184,736 |
| 2025-01-21 | $19.48 | $19.76 | $19.36 | $19.72 | $19.72 | 80,534 |
| 2025-01-17 | $19.41 | $19.58 | $19.07 | $19.23 | $19.23 | 87,703 |
| 2025-01-16 | $19.28 | $19.47 | $19.14 | $19.29 | $19.29 | 63,469 |
| 2025-01-15 | $19.48 | $19.61 | $19.06 | $19.18 | $19.18 | 58,776 |
| 2025-01-14 | $18.60 | $19.01 | $18.56 | $18.92 | $18.92 | 97,991 |
| 2025-01-13 | $17.96 | $18.41 | $17.93 | $18.34 | $18.34 | 79,712 |
| 2025-01-10 | $18.61 | $18.65 | $18.20 | $18.26 | $18.26 | 112,723 |
| 2025-01-08 | $19.03 | $19.21 | $18.61 | $18.99 | $18.99 | 122,496 |
| 2025-01-07 | $19.55 | $19.69 | $18.84 | $19.13 | $19.13 | 126,615 |
| 2025-01-06 | $19.87 | $19.99 | $19.58 | $19.60 | $19.60 | 99,915 |
| 2025-01-03 | $19.41 | $19.77 | $19.01 | $19.71 | $19.71 | 89,419 |
| 2025-01-02 | $19.59 | $19.78 | $19.20 | $19.37 | $19.37 | 94,301 |
| 2024-12-31 | $19.57 | $19.72 | $19.35 | $19.42 | $19.42 | 408,408 |
| 2024-12-30 | $19.34 | $19.55 | $18.84 | $19.40 | $19.40 | 72,967 |
| 2024-12-27 | $19.61 | $19.84 | $19.18 | $19.43 | $19.43 | 81,998 |
| 2024-12-26 | $19.41 | $19.81 | $19.27 | $19.79 | $19.79 | 72,022 |
| 2024-12-24 | $19.08 | $19.56 | $18.88 | $19.55 | $19.55 | 77,253 |
| 2024-12-23 | $18.79 | $18.99 | $18.54 | $18.93 | $18.93 | 133,232 |
| 2024-12-20 | $18.74 | $19.29 | $18.65 | $18.77 | $18.77 | 308,802 |
| 2024-12-19 | $19.24 | $19.71 | $18.79 | $19.04 | $19.04 | 122,944 |
| 2024-12-18 | $20.11 | $20.23 | $18.80 | $18.90 | $18.90 | 127,220 |
| 2024-12-17 | $20.68 | $20.81 | $19.73 | $19.92 | $19.92 | 132,295 |
| 2024-12-16 | $20.12 | $21.19 | $20.08 | $20.86 | $20.86 | 177,491 |
| 2024-12-13 | $20.24 | $20.38 | $19.99 | $20.12 | $20.12 | 85,480 |
| 2024-12-12 | $20.41 | $20.46 | $20.12 | $20.30 | $20.30 | 71,179 |
| 2024-12-11 | $20.29 | $20.61 | $20.03 | $20.41 | $20.41 | 164,571 |
| 2024-12-10 | $20.17 | $20.48 | $19.90 | $20.08 | $20.08 | 98,029 |
| 2024-12-09 | $20.11 | $20.29 | $19.83 | $20.15 | $20.15 | 92,272 |
| 2024-12-06 | $20.40 | $20.40 | $19.92 | $20.11 | $20.11 | 85,169 |
| 2024-12-05 | $20.40 | $20.44 | $20.17 | $20.18 | $20.18 | 87,054 |
| 2024-12-04 | $20.34 | $20.49 | $20.18 | $20.38 | $20.38 | 67,613 |
| 2024-12-03 | $20.44 | $20.44 | $20.02 | $20.25 | $20.25 | 95,093 |
| 2024-12-02 | $20.46 | $20.52 | $20.10 | $20.41 | $20.41 | 71,088 |
| 2024-11-29 | $20.48 | $20.54 | $20.24 | $20.44 | $20.44 | 61,568 |
| 2024-11-27 | $20.60 | $20.81 | $20.24 | $20.28 | $20.28 | 57,044 |
| 2024-11-26 | $20.76 | $20.86 | $20.49 | $20.59 | $20.59 | 71,121 |
| 2024-11-25 | $20.83 | $21.06 | $20.67 | $20.75 | $20.75 | 141,859 |
| 2024-11-22 | $20.37 | $20.62 | $20.30 | $20.60 | $20.60 | 81,436 |
| 2024-11-21 | $20.21 | $20.41 | $20.09 | $20.23 | $20.23 | 72,650 |
| 2024-11-20 | $20.18 | $20.33 | $19.87 | $20.02 | $20.02 | 150,093 |
| 2024-11-19 | $19.73 | $20.30 | $19.44 | $20.27 | $20.27 | 95,472 |
| 2024-11-18 | $20.03 | $20.31 | $19.85 | $19.95 | $19.95 | 78,633 |
| 2024-11-15 | $20.57 | $20.60 | $19.95 | $20.07 | $20.02 | 113,716 |
| 2024-11-14 | $20.49 | $20.49 | $19.95 | $20.45 | $20.40 | 139,570 |
| 2024-11-13 | $20.73 | $20.99 | $20.43 | $20.50 | $20.45 | 122,506 |
| 2024-11-12 | $20.72 | $21.17 | $20.55 | $20.74 | $20.74 | 204,340 |
| 2024-11-11 | $20.53 | $20.90 | $20.35 | $20.79 | $20.79 | 197,194 |
| 2024-11-08 | $19.28 | $20.40 | $19.25 | $20.35 | $20.35 | 373,360 |
| 2024-11-07 | $18.18 | $19.12 | $17.91 | $19.12 | $19.12 | 244,549 |
| 2024-11-06 | $17.35 | $18.26 | $17.34 | $18.15 | $18.15 | 286,325 |
| 2024-11-05 | $16.44 | $16.92 | $16.44 | $16.89 | $16.89 | 85,596 |
| 2024-11-04 | $16.42 | $16.83 | $16.42 | $16.59 | $16.59 | 96,282 |
| 2024-11-01 | $16.49 | $16.68 | $16.41 | $16.49 | $16.49 | 65,506 |
| 2024-10-31 | $16.50 | $16.62 | $16.32 | $16.36 | $16.36 | 89,077 |
| 2024-10-30 | $16.43 | $16.77 | $16.41 | $16.49 | $16.49 | 49,613 |
| 2024-10-29 | $16.51 | $16.74 | $16.28 | $16.51 | $16.51 | 62,366 |
| 2024-10-28 | $16.33 | $16.82 | $16.33 | $16.66 | $16.66 | 81,543 |
| 2024-10-25 | $16.25 | $16.41 | $16.15 | $16.26 | $16.26 | 51,183 |
| 2024-10-24 | $16.26 | $16.29 | $15.64 | $16.13 | $16.13 | 96,761 |
| 2024-10-23 | $16.30 | $16.39 | $15.91 | $16.23 | $16.23 | 83,588 |
| 2024-10-22 | $16.45 | $16.45 | $16.19 | $16.41 | $16.41 | 60,041 |
| 2024-10-21 | $16.54 | $16.72 | $16.40 | $16.46 | $16.46 | 72,609 |
| 2024-10-18 | $16.72 | $16.77 | $16.48 | $16.72 | $16.72 | 86,478 |
| 2024-10-17 | $16.68 | $16.70 | $16.49 | $16.66 | $16.66 | 66,062 |
| 2024-10-16 | $16.52 | $16.83 | $16.48 | $16.74 | $16.74 | 83,552 |
| 2024-10-15 | $16.61 | $16.79 | $16.51 | $16.52 | $16.52 | 84,921 |
| 2024-10-14 | $16.74 | $16.77 | $16.56 | $16.56 | $16.56 | 41,259 |
| 2024-10-11 | $16.45 | $16.76 | $16.45 | $16.73 | $16.73 | 82,649 |
| 2024-10-10 | $16.43 | $16.50 | $16.21 | $16.44 | $16.44 | 73,793 |
| 2024-10-09 | $16.29 | $16.81 | $16.08 | $16.61 | $16.61 | 85,137 |
| 2024-10-08 | $16.50 | $16.55 | $16.19 | $16.36 | $16.36 | 84,884 |
| 2024-10-07 | $16.30 | $16.55 | $16.14 | $16.50 | $16.50 | 82,248 |
| 2024-10-04 | $16.15 | $16.45 | $16.01 | $16.40 | $16.40 | 84,068 |
| 2024-10-03 | $15.97 | $16.02 | $15.82 | $15.88 | $15.88 | 45,512 |
| 2024-10-02 | $16.14 | $16.28 | $15.95 | $16.02 | $16.02 | 94,303 |
| 2024-10-01 | $16.09 | $16.18 | $15.84 | $16.13 | $16.13 | 99,115 |
| 2024-09-30 | $15.77 | $16.18 | $15.76 | $16.15 | $16.15 | 85,594 |
| 2024-09-27 | $15.97 | $16.15 | $15.81 | $15.93 | $15.93 | 71,798 |
| 2024-09-26 | $15.74 | $15.88 | $15.59 | $15.80 | $15.80 | 78,438 |
| 2024-09-25 | $15.82 | $15.86 | $15.51 | $15.53 | $15.53 | 152,502 |
| 2024-09-24 | $16.08 | $16.10 | $15.74 | $15.79 | $15.79 | 133,047 |
| 2024-09-23 | $16.20 | $16.24 | $16.01 | $16.01 | $16.01 | 102,201 |
| 2024-09-20 | $15.98 | $16.20 | $15.75 | $16.04 | $16.04 | 345,259 |
| 2024-09-19 | $16.11 | $16.19 | $15.74 | $16.01 | $16.01 | 136,265 |
| 2024-09-18 | $15.49 | $16.16 | $15.37 | $15.68 | $15.68 | 136,019 |
| 2024-09-17 | $15.44 | $15.77 | $15.38 | $15.52 | $15.52 | 116,090 |
| 2024-09-16 | $15.47 | $15.56 | $15.23 | $15.37 | $15.37 | 102,639 |
| 2024-09-13 | $15.75 | $15.76 | $15.31 | $15.31 | $15.31 | 99,237 |
| 2024-09-12 | $15.27 | $15.62 | $15.13 | $15.53 | $15.53 | 136,698 |
| 2024-09-11 | $15.26 | $15.44 | $14.83 | $15.24 | $15.24 | 102,111 |
| 2024-09-10 | $15.61 | $15.66 | $14.97 | $15.26 | $15.26 | 160,480 |
| 2024-09-09 | $15.34 | $15.70 | $15.28 | $15.53 | $15.53 | 249,077 |
| 2024-09-06 | $16.00 | $16.00 | $15.31 | $15.33 | $15.33 | 187,404 |
| 2024-09-05 | $16.04 | $16.08 | $15.85 | $15.97 | $15.97 | 149,255 |
| 2024-09-04 | $15.70 | $16.14 | $15.61 | $15.93 | $15.93 | 291,936 |
| 2024-09-03 | $15.87 | $15.94 | $15.59 | $15.70 | $15.70 | 177,920 |
| 2024-08-30 | $16.02 | $16.10 | $15.78 | $15.91 | $15.91 | 151,795 |
| 2024-08-29 | $15.78 | $16.21 | $15.53 | $15.93 | $15.93 | 144,563 |
| 2024-08-28 | $15.54 | $15.78 | $15.53 | $15.62 | $15.62 | 116,787 |
| 2024-08-27 | $15.28 | $15.71 | $15.16 | $15.59 | $15.59 | 133,653 |
| 2024-08-26 | $15.46 | $15.57 | $15.26 | $15.29 | $15.29 | 95,494 |
| 2024-08-23 | $14.68 | $15.39 | $14.65 | $15.39 | $15.34 | 177,204 |
| 2024-08-22 | $14.60 | $14.75 | $14.39 | $14.43 | $14.43 | 143,405 |
| 2024-08-21 | $14.46 | $14.70 | $14.35 | $14.64 | $14.64 | 282,063 |
| 2024-08-20 | $14.67 | $14.67 | $14.07 | $14.36 | $14.36 | 154,890 |
| 2024-08-19 | $14.89 | $14.98 | $14.29 | $14.69 | $14.69 | 152,811 |
| 2024-08-16 | $14.93 | $15.17 | $14.72 | $14.91 | $14.91 | 99,596 |
| 2024-08-15 | $14.87 | $15.20 | $13.63 | $14.92 | $14.92 | 209,329 |
| 2024-08-14 | $14.79 | $14.79 | $14.45 | $14.77 | $14.77 | 107,640 |
| 2024-08-13 | $14.45 | $14.78 | $14.29 | $14.72 | $14.72 | 63,715 |
| 2024-08-12 | $14.48 | $14.48 | $14.26 | $14.28 | $14.28 | 109,043 |
| 2024-08-09 | $14.60 | $14.73 | $14.34 | $14.38 | $14.38 | 119,809 |
| 2024-08-08 | $14.56 | $14.71 | $14.48 | $14.57 | $14.57 | 60,266 |
| 2024-08-07 | $14.87 | $14.87 | $14.29 | $14.31 | $14.31 | 75,896 |
| 2024-08-06 | $14.53 | $14.76 | $14.34 | $14.57 | $14.57 | 76,143 |
| 2024-08-05 | $14.55 | $14.67 | $14.26 | $14.51 | $14.51 | 132,913 |
| 2024-08-02 | $15.72 | $15.86 | $15.27 | $15.44 | $15.44 | 126,500 |
| 2024-08-01 | $17.03 | $17.14 | $16.09 | $16.35 | $16.35 | 148,149 |
| 2024-07-31 | $16.34 | $17.33 | $16.20 | $17.06 | $17.06 | 212,223 |
| 2024-07-30 | $16.21 | $16.26 | $15.96 | $16.22 | $16.22 | 104,041 |
| 2024-07-29 | $16.16 | $16.35 | $16.04 | $16.07 | $16.07 | 106,276 |
| 2024-07-26 | $16.19 | $16.29 | $15.90 | $16.10 | $16.10 | 69,068 |
| 2024-07-25 | $15.74 | $16.28 | $15.66 | $15.93 | $15.93 | 90,294 |
| 2024-07-24 | $15.99 | $16.12 | $15.63 | $15.66 | $15.66 | 67,199 |
| 2024-07-23 | $15.80 | $16.25 | $15.76 | $16.08 | $16.08 | 94,827 |
| 2024-07-22 | $15.30 | $15.81 | $15.21 | $15.78 | $15.78 | 72,458 |
| 2024-07-19 | $15.47 | $15.62 | $15.22 | $15.28 | $15.28 | 62,134 |
| 2024-07-18 | $15.93 | $16.10 | $15.41 | $15.43 | $15.43 | 66,141 |
| 2024-07-17 | $16.11 | $16.28 | $15.88 | $15.93 | $15.93 | 131,878 |
| 2024-07-16 | $15.48 | $16.31 | $15.48 | $16.28 | $16.28 | 173,631 |
| 2024-07-15 | $15.34 | $15.53 | $15.20 | $15.28 | $15.28 | 103,489 |
| 2024-07-12 | $15.23 | $15.35 | $15.08 | $15.16 | $15.16 | 91,388 |
| 2024-07-11 | $14.40 | $15.04 | $14.38 | $15.03 | $15.03 | 153,044 |
| 2024-07-10 | $13.96 | $14.16 | $13.94 | $14.10 | $14.10 | 67,747 |
| 2024-07-09 | $14.08 | $14.10 | $13.83 | $13.90 | $13.90 | 80,480 |
| 2024-07-08 | $14.12 | $14.42 | $14.05 | $14.11 | $14.11 | 71,638 |
| 2024-07-05 | $14.12 | $14.12 | $13.92 | $14.04 | $14.04 | 118,568 |
| 2024-07-03 | $14.44 | $14.44 | $14.10 | $14.16 | $14.16 | 72,635 |
| 2024-07-02 | $14.06 | $14.60 | $14.06 | $14.41 | $14.41 | 180,022 |
| 2024-07-01 | $14.45 | $14.45 | $14.01 | $14.06 | $14.06 | 150,907 |
| 2024-06-28 | $14.53 | $14.70 | $14.13 | $14.47 | $14.47 | 313,440 |
| 2024-06-27 | $14.68 | $14.76 | $14.36 | $14.39 | $14.39 | 107,267 |
| 2024-06-26 | $14.62 | $14.73 | $14.52 | $14.67 | $14.67 | 122,773 |
| 2024-06-25 | $14.65 | $14.66 | $14.52 | $14.60 | $14.60 | 78,493 |
| 2024-06-24 | $14.76 | $14.87 | $14.55 | $14.67 | $14.67 | 81,256 |
| 2024-06-21 | $14.61 | $14.94 | $14.50 | $14.71 | $14.71 | 173,625 |
| 2024-06-20 | $14.58 | $14.69 | $14.39 | $14.56 | $14.56 | 117,633 |
| 2024-06-18 | $14.62 | $14.70 | $14.42 | $14.65 | $14.65 | 61,847 |
| 2024-06-17 | $14.46 | $14.70 | $14.39 | $14.68 | $14.68 | 67,314 |
| 2024-06-14 | $14.76 | $14.76 | $14.58 | $14.63 | $14.63 | 85,380 |
| 2024-06-13 | $15.12 | $15.12 | $14.74 | $14.89 | $14.89 | 42,957 |
| 2024-06-12 | $15.27 | $15.49 | $15.16 | $15.21 | $15.21 | 73,640 |
| 2024-06-11 | $14.86 | $14.95 | $14.72 | $14.90 | $14.90 | 45,940 |
| 2024-06-10 | $14.81 | $14.98 | $14.58 | $14.96 | $14.96 | 50,925 |
| 2024-06-07 | $14.90 | $15.01 | $14.81 | $14.84 | $14.84 | 66,644 |
| 2024-06-06 | $15.41 | $15.41 | $15.01 | $15.07 | $15.07 | 53,760 |
| 2024-06-05 | $15.48 | $15.48 | $15.24 | $15.45 | $15.45 | 62,423 |
| 2024-06-04 | $15.90 | $15.93 | $15.43 | $15.48 | $15.48 | 87,013 |
| 2024-06-03 | $16.02 | $16.23 | $15.90 | $16.05 | $16.05 | 123,073 |
| 2024-05-31 | $15.45 | $15.90 | $15.28 | $15.88 | $15.88 | 196,802 |
| 2024-05-30 | $15.64 | $15.72 | $15.30 | $15.34 | $15.34 | 67,465 |
| 2024-05-29 | $15.67 | $15.95 | $15.51 | $15.55 | $15.55 | 96,489 |
| 2024-05-28 | $16.11 | $16.11 | $15.65 | $15.83 | $15.83 | 96,186 |
| 2024-05-24 | $15.59 | $15.97 | $15.49 | $15.97 | $15.97 | 159,799 |
| 2024-05-23 | $15.68 | $15.80 | $15.37 | $15.49 | $15.49 | 310,312 |
| 2024-05-22 | $15.89 | $15.97 | $15.29 | $15.69 | $15.69 | 169,592 |
| 2024-05-21 | $15.78 | $16.02 | $15.59 | $15.90 | $15.90 | 83,194 |
| 2024-05-20 | $15.82 | $16.07 | $15.45 | $15.78 | $15.78 | 91,507 |
| 2024-05-17 | $15.93 | $15.99 | $15.71 | $15.85 | $15.85 | 57,724 |
| 2024-05-16 | $16.03 | $16.15 | $15.78 | $15.79 | $15.79 | 58,110 |
| 2024-05-15 | $16.11 | $16.11 | $15.87 | $15.97 | $15.97 | 62,102 |
| 2024-05-14 | $15.87 | $16.03 | $15.81 | $15.94 | $15.94 | 74,382 |
| 2024-05-13 | $16.02 | $16.02 | $15.68 | $15.69 | $15.69 | 67,558 |
| 2024-05-10 | $16.08 | $16.13 | $15.82 | $15.89 | $15.89 | 92,765 |
| 2024-05-09 | $15.90 | $16.15 | $15.71 | $16.07 | $16.07 | 138,428 |
| 2024-05-08 | $15.20 | $15.87 | $15.18 | $15.87 | $15.87 | 116,774 |
| 2024-05-07 | $15.32 | $15.54 | $15.21 | $15.22 | $15.22 | 108,045 |
| 2024-05-06 | $15.28 | $15.63 | $15.25 | $15.32 | $15.32 | 126,376 |
| 2024-05-03 | $14.93 | $15.50 | $14.93 | $15.28 | $15.28 | 104,859 |
| 2024-05-02 | $14.72 | $14.97 | $14.69 | $14.92 | $14.87 | 68,100 |
| 2024-05-01 | $14.52 | $14.88 | $14.52 | $14.72 | $14.67 | 93,593 |
| 2024-04-30 | $14.90 | $14.99 | $14.50 | $14.60 | $14.55 | 91,340 |
| 2024-04-29 | $14.79 | $15.07 | $14.75 | $15.01 | $14.96 | 95,912 |
| 2024-04-26 | $15.35 | $15.35 | $14.42 | $14.77 | $14.72 | 112,443 |
| 2024-04-25 | $14.66 | $15.26 | $14.05 | $15.18 | $15.13 | 119,750 |
| 2024-04-24 | $14.57 | $14.91 | $14.50 | $14.59 | $14.54 | 97,998 |
| 2024-04-23 | $14.55 | $14.74 | $14.47 | $14.52 | $14.47 | 86,941 |
| 2024-04-22 | $14.67 | $14.73 | $14.50 | $14.52 | $14.47 | 85,489 |
| 2024-04-19 | $14.47 | $15.16 | $14.47 | $14.70 | $14.65 | 121,744 |
| 2024-04-18 | $13.97 | $14.08 | $13.89 | $13.99 | $13.94 | 102,684 |
| 2024-04-17 | $14.21 | $14.32 | $13.95 | $13.97 | $13.92 | 87,407 |
| 2024-04-16 | $14.11 | $14.35 | $14.09 | $14.18 | $14.13 | 94,428 |
| 2024-04-15 | $14.62 | $14.72 | $14.12 | $14.17 | $14.12 | 99,438 |
| 2024-04-12 | $14.66 | $14.92 | $14.56 | $14.63 | $14.63 | 50,423 |
| 2024-04-11 | $14.56 | $14.80 | $14.52 | $14.75 | $14.75 | 48,601 |
| 2024-04-10 | $14.54 | $14.70 | $14.23 | $14.59 | $14.59 | 87,757 |
| 2024-04-09 | $15.13 | $15.17 | $14.81 | $14.84 | $14.84 | 52,047 |
| 2024-04-08 | $15.37 | $15.43 | $15.08 | $15.09 | $15.09 | 52,176 |
| 2024-04-05 | $15.08 | $15.30 | $15.08 | $15.26 | $15.26 | 45,256 |
| 2024-04-04 | $15.29 | $15.44 | $15.09 | $15.17 | $15.17 | 73,434 |
| 2024-04-03 | $14.76 | $15.22 | $14.76 | $15.21 | $15.21 | 72,954 |
| 2024-04-02 | $15.10 | $15.10 | $14.73 | $14.86 | $14.86 | 71,395 |
| 2024-04-01 | $15.19 | $15.34 | $15.11 | $15.20 | $15.20 | 58,178 |
| 2024-03-28 | $15.04 | $15.32 | $15.02 | $15.12 | $15.12 | 75,367 |
| 2024-03-27 | $14.89 | $15.06 | $14.76 | $15.04 | $15.04 | 63,643 |
| 2024-03-26 | $15.00 | $15.05 | $14.69 | $14.76 | $14.76 | 87,243 |
| 2024-03-25 | $15.25 | $15.28 | $14.85 | $14.87 | $14.87 | 51,319 |
| 2024-03-22 | $15.48 | $15.57 | $15.21 | $15.21 | $15.21 | 71,464 |
| 2024-03-21 | $15.13 | $15.55 | $15.00 | $15.47 | $15.47 | 94,805 |
| 2024-03-20 | $14.67 | $15.19 | $14.64 | $15.18 | $15.18 | 113,921 |
| 2024-03-19 | $14.16 | $14.78 | $14.16 | $14.74 | $14.74 | 109,856 |
| 2024-03-18 | $14.30 | $14.36 | $14.15 | $14.16 | $14.16 | 74,454 |
| 2024-03-15 | $14.12 | $14.38 | $14.09 | $14.30 | $14.30 | 139,491 |
| 2024-03-14 | $14.25 | $14.34 | $14.10 | $14.23 | $14.23 | 78,313 |
| 2024-03-13 | $14.17 | $14.34 | $14.13 | $14.25 | $14.25 | 103,196 |
| 2024-03-12 | $14.20 | $14.34 | $14.08 | $14.15 | $14.15 | 75,676 |
| 2024-03-11 | $14.24 | $14.27 | $14.03 | $14.20 | $14.20 | 111,601 |
| 2024-03-08 | $14.39 | $14.73 | $14.27 | $14.30 | $14.30 | 66,737 |
| 2024-03-07 | $14.39 | $14.50 | $14.13 | $14.22 | $14.22 | 75,661 |
| 2024-03-06 | $14.11 | $14.34 | $14.00 | $14.33 | $14.33 | 83,183 |
| 2024-03-05 | $14.22 | $14.33 | $14.01 | $14.03 | $14.03 | 83,207 |
| 2024-03-04 | $14.39 | $14.51 | $14.28 | $14.35 | $14.35 | 70,100 |
| 2024-03-01 | $14.52 | $14.58 | $14.27 | $14.41 | $14.41 | 75,486 |
| 2024-02-29 | $14.47 | $14.70 | $14.34 | $14.43 | $14.43 | 109,658 |
| 2024-02-28 | $14.45 | $14.54 | $14.20 | $14.24 | $14.24 | 61,456 |
| 2024-02-27 | $14.55 | $14.70 | $14.43 | $14.53 | $14.53 | 90,683 |
| 2024-02-26 | $14.32 | $14.74 | $14.32 | $14.46 | $14.46 | 119,440 |
| 2024-02-23 | $14.13 | $14.42 | $13.93 | $14.41 | $14.41 | 76,453 |
| 2024-02-22 | $14.01 | $14.34 | $13.97 | $14.03 | $14.03 | 150,365 |
| 2024-02-21 | $14.27 | $14.27 | $13.79 | $14.07 | $14.07 | 99,665 |
| 2024-02-20 | $14.12 | $14.50 | $14.08 | $14.35 | $14.35 | 132,534 |
| 2024-02-16 | $14.38 | $14.45 | $14.16 | $14.18 | $14.18 | 117,820 |
| 2024-02-15 | $14.07 | $14.46 | $14.07 | $14.39 | $14.39 | 122,799 |
| 2024-02-14 | $13.87 | $14.08 | $13.76 | $14.07 | $14.07 | 116,904 |
| 2024-02-13 | $14.00 | $14.17 | $13.55 | $13.74 | $13.74 | 188,149 |
| 2024-02-12 | $13.80 | $14.37 | $13.80 | $14.31 | $14.31 | 148,073 |
| 2024-02-09 | $13.85 | $13.85 | $13.70 | $13.78 | $13.78 | 123,561 |
| 2024-02-08 | $13.60 | $13.82 | $13.59 | $13.79 | $13.79 | 76,508 |
| 2024-02-07 | $13.57 | $13.88 | $13.56 | $13.64 | $13.64 | 129,131 |
| 2024-02-06 | $13.40 | $13.74 | $13.40 | $13.58 | $13.58 | 87,780 |
| 2024-02-05 | $13.58 | $13.61 | $13.35 | $13.40 | $13.40 | 136,144 |
| 2024-02-02 | $13.79 | $13.95 | $13.68 | $13.73 | $13.73 | 99,262 |
| 2024-02-01 | $13.63 | $13.91 | $13.57 | $13.85 | $13.80 | 115,790 |
| 2024-01-31 | $14.02 | $14.37 | $13.65 | $13.66 | $13.61 | 122,592 |
| 2024-01-30 | $13.90 | $14.10 | $13.85 | $14.01 | $13.96 | 144,937 |
| 2024-01-29 | $14.14 | $14.20 | $13.84 | $13.94 | $13.94 | 102,156 |
| 2024-01-26 | $14.81 | $14.81 | $13.96 | $14.08 | $14.08 | 236,355 |
| 2024-01-25 | $14.32 | $14.85 | $14.22 | $14.50 | $14.50 | 290,752 |
| 2024-01-24 | $13.82 | $13.82 | $13.49 | $13.75 | $13.75 | 174,495 |
| 2024-01-23 | $13.93 | $13.93 | $13.45 | $13.63 | $13.63 | 173,506 |
| 2024-01-22 | $13.68 | $13.94 | $13.60 | $13.84 | $13.84 | 146,844 |
| 2024-01-19 | $13.77 | $13.77 | $13.32 | $13.56 | $13.56 | 88,024 |
| 2024-01-18 | $13.89 | $13.99 | $13.52 | $13.68 | $13.68 | 103,851 |
| 2024-01-17 | $13.71 | $13.90 | $13.54 | $13.77 | $13.77 | 93,306 |
| 2024-01-16 | $13.90 | $14.07 | $13.84 | $13.87 | $13.87 | 107,400 |
| 2024-01-12 | $14.13 | $14.26 | $13.98 | $13.99 | $13.99 | 78,086 |
| 2024-01-11 | $14.08 | $14.11 | $13.68 | $14.08 | $14.08 | 106,256 |
| 2024-01-10 | $13.63 | $14.16 | $13.63 | $14.13 | $14.13 | 193,791 |
| 2024-01-09 | $13.67 | $13.78 | $13.60 | $13.65 | $13.65 | 113,378 |
| 2024-01-08 | $13.37 | $13.81 | $13.34 | $13.81 | $13.81 | 125,020 |
| 2024-01-05 | $13.42 | $13.58 | $13.36 | $13.44 | $13.44 | 136,407 |
| 2024-01-04 | $13.72 | $13.95 | $13.48 | $13.51 | $13.51 | 121,297 |
| 2024-01-03 | $13.87 | $14.03 | $13.59 | $13.66 | $13.66 | 129,793 |
| 2024-01-02 | $13.97 | $14.08 | $13.80 | $13.85 | $13.85 | 99,209 |
| 2023-12-29 | $14.20 | $14.35 | $14.05 | $14.08 | $14.08 | 299,478 |
| 2023-12-28 | $14.14 | $14.39 | $14.10 | $14.25 | $14.25 | 115,410 |
| 2023-12-27 | $14.09 | $14.31 | $14.05 | $14.15 | $14.15 | 116,957 |
| 2023-12-26 | $13.99 | $14.12 | $13.92 | $14.09 | $14.09 | 81,075 |
| 2023-12-22 | $14.04 | $14.20 | $13.93 | $13.99 | $13.99 | 100,194 |
| 2023-12-21 | $14.08 | $14.42 | $13.86 | $14.04 | $14.04 | 236,581 |
| 2023-12-20 | $14.00 | $14.24 | $13.86 | $13.92 | $13.92 | 152,717 |
| 2023-12-19 | $13.92 | $14.30 | $13.89 | $14.05 | $14.05 | 114,448 |
| 2023-12-18 | $13.81 | $13.97 | $13.71 | $13.86 | $13.86 | 135,186 |
| 2023-12-15 | $14.16 | $14.22 | $13.68 | $13.75 | $13.75 | 433,375 |
| 2023-12-14 | $13.78 | $14.23 | $13.78 | $14.03 | $14.03 | 181,289 |
| 2023-12-13 | $13.43 | $13.84 | $13.30 | $13.82 | $13.82 | 241,716 |
| 2023-12-12 | $13.38 | $13.49 | $13.21 | $13.35 | $13.35 | 176,995 |
| 2023-12-11 | $13.37 | $13.63 | $13.29 | $13.38 | $13.38 | 87,500 |
| 2023-12-08 | $13.28 | $13.48 | $13.28 | $13.36 | $13.36 | 68,934 |
| 2023-12-07 | $13.36 | $13.42 | $13.25 | $13.32 | $13.32 | 123,611 |
| 2023-12-06 | $13.65 | $13.67 | $13.36 | $13.37 | $13.37 | 151,886 |
| 2023-12-05 | $13.39 | $13.75 | $13.27 | $13.61 | $13.61 | 190,734 |
| 2023-12-04 | $13.36 | $13.45 | $13.26 | $13.37 | $13.37 | 110,874 |
| 2023-12-01 | $13.06 | $13.44 | $13.06 | $13.33 | $13.33 | 138,848 |
| 2023-11-30 | $12.90 | $13.21 | $12.82 | $13.11 | $13.11 | 589,729 |
| 2023-11-29 | $12.90 | $13.09 | $12.82 | $12.91 | $12.91 | 183,574 |
| 2023-11-28 | $13.33 | $13.33 | $12.82 | $12.83 | $12.83 | 184,430 |
| 2023-11-27 | $13.35 | $13.43 | $13.20 | $13.34 | $13.34 | 135,305 |
| 2023-11-24 | $13.23 | $13.34 | $13.10 | $13.26 | $13.26 | 67,135 |
| 2023-11-22 | $13.21 | $13.51 | $13.17 | $13.25 | $13.25 | 194,109 |
| 2023-11-21 | $12.87 | $13.46 | $12.87 | $13.19 | $13.19 | 254,384 |
| 2023-11-20 | $12.94 | $12.95 | $12.53 | $12.69 | $12.69 | 243,672 |
| 2023-11-17 | $12.90 | $13.04 | $12.82 | $12.92 | $12.92 | 229,437 |
| 2023-11-16 | $12.72 | $12.78 | $12.55 | $12.69 | $12.69 | 222,048 |
| 2023-11-15 | $12.91 | $13.20 | $12.73 | $12.81 | $12.81 | 216,507 |
| 2023-11-14 | $12.47 | $12.82 | $12.31 | $12.82 | $12.82 | 230,493 |
| 2023-11-13 | $11.87 | $12.44 | $11.44 | $12.21 | $12.21 | 224,896 |
| 2023-11-10 | $12.15 | $12.33 | $12.03 | $12.24 | $12.24 | 157,427 |
| 2023-11-09 | $12.46 | $12.70 | $12.18 | $12.19 | $12.14 | 218,751 |
| 2023-11-08 | $12.83 | $12.97 | $12.38 | $12.46 | $12.41 | 370,583 |
| 2023-11-07 | $12.89 | $13.04 | $12.57 | $13.00 | $13.00 | 220,856 |
| 2023-11-06 | $13.03 | $13.18 | $12.14 | $12.93 | $12.93 | 408,637 |
| 2023-11-03 | $12.73 | $13.47 | $12.57 | $13.33 | $13.33 | 850,587 |
| 2023-11-02 | $15.15 | $15.48 | $12.45 | $12.65 | $12.65 | 567,588 |
| 2023-11-01 | $14.89 | $14.94 | $14.74 | $14.83 | $14.83 | 133,465 |
| 2023-10-31 | $14.83 | $14.97 | $14.63 | $14.88 | $14.88 | 131,801 |
| 2023-10-30 | $14.81 | $15.11 | $14.76 | $14.86 | $14.86 | 175,060 |
| 2023-10-27 | $14.93 | $14.93 | $14.57 | $14.70 | $14.70 | 106,631 |
| 2023-10-26 | $14.85 | $15.30 | $14.83 | $14.93 | $14.93 | 161,421 |
| 2023-10-25 | $14.74 | $14.89 | $14.53 | $14.81 | $14.81 | 141,327 |
| 2023-10-24 | $15.05 | $15.06 | $14.74 | $14.86 | $14.86 | 157,831 |
| 2023-10-23 | $14.90 | $15.11 | $14.76 | $14.88 | $14.88 | 178,005 |
| 2023-10-20 | $15.03 | $15.13 | $14.78 | $14.89 | $14.89 | 206,430 |
| 2023-10-19 | $15.87 | $15.87 | $14.95 | $15.07 | $15.07 | 266,692 |
| 2023-10-18 | $16.62 | $16.62 | $15.89 | $15.93 | $15.93 | 251,424 |
| 2023-10-17 | $16.47 | $16.79 | $16.40 | $16.73 | $16.73 | 178,461 |
| 2023-10-16 | $16.50 | $16.80 | $16.32 | $16.48 | $16.48 | 156,094 |
| 2023-10-13 | $16.48 | $16.48 | $15.99 | $16.18 | $16.18 | 109,793 |
| 2023-10-12 | $16.86 | $16.86 | $16.21 | $16.47 | $16.47 | 172,260 |
| 2023-10-11 | $16.66 | $16.97 | $16.60 | $16.75 | $16.75 | 217,151 |
| 2023-10-10 | $16.67 | $16.91 | $16.53 | $16.58 | $16.58 | 179,002 |
| 2023-10-09 | $16.19 | $16.66 | $16.05 | $16.62 | $16.62 | 198,163 |
| 2023-10-06 | $16.18 | $16.67 | $16.12 | $16.18 | $16.18 | 192,779 |
| 2023-10-05 | $16.45 | $16.52 | $15.93 | $16.18 | $16.18 | 201,679 |
| 2023-10-04 | $15.78 | $16.28 | $15.58 | $16.15 | $16.15 | 211,267 |
| 2023-10-03 | $15.61 | $15.86 | $15.47 | $15.76 | $15.76 | 117,320 |
| 2023-10-02 | $15.92 | $16.23 | $15.69 | $15.80 | $15.80 | 157,964 |
| 2023-09-29 | $16.05 | $16.25 | $15.82 | $15.88 | $15.88 | 320,961 |
| 2023-09-28 | $15.65 | $16.10 | $15.65 | $15.93 | $15.93 | 161,683 |
| 2023-09-27 | $15.71 | $15.91 | $15.60 | $15.73 | $15.73 | 171,171 |
| 2023-09-26 | $15.63 | $15.84 | $15.48 | $15.59 | $15.59 | 96,758 |
| 2023-09-25 | $15.35 | $15.98 | $15.35 | $15.69 | $15.69 | 166,393 |
| 2023-09-22 | $15.05 | $15.41 | $15.05 | $15.35 | $15.35 | 118,497 |
| 2023-09-21 | $15.14 | $15.34 | $15.02 | $15.12 | $15.12 | 130,512 |
| 2023-09-20 | $15.36 | $15.63 | $15.20 | $15.27 | $15.27 | 128,595 |
| 2023-09-19 | $14.89 | $15.50 | $14.85 | $15.36 | $15.36 | 177,989 |
| 2023-09-18 | $14.68 | $15.09 | $14.68 | $14.92 | $14.92 | 155,048 |
| 2023-09-15 | $14.93 | $14.93 | $14.46 | $14.67 | $14.67 | 409,618 |
| 2023-09-14 | $14.88 | $15.08 | $14.78 | $14.93 | $14.93 | 96,462 |
| 2023-09-13 | $15.03 | $15.03 | $14.48 | $14.71 | $14.71 | 243,466 |
| 2023-09-12 | $15.29 | $15.44 | $14.97 | $14.99 | $14.99 | 129,270 |
| 2023-09-11 | $15.13 | $15.50 | $15.06 | $15.29 | $15.29 | 176,373 |
| 2023-09-08 | $15.11 | $15.61 | $14.77 | $15.03 | $15.03 | 151,853 |
| 2023-09-07 | $15.14 | $15.28 | $14.88 | $15.10 | $15.10 | 156,830 |
| 2023-09-06 | $15.82 | $15.90 | $15.09 | $15.15 | $15.15 | 190,333 |
| 2023-09-05 | $16.00 | $16.60 | $15.73 | $15.75 | $15.75 | 306,276 |
| 2023-09-01 | $15.84 | $16.03 | $15.84 | $15.89 | $15.89 | 201,385 |
| 2023-08-31 | $15.76 | $16.05 | $15.75 | $15.75 | $15.75 | 196,757 |
| 2023-08-30 | $15.84 | $16.15 | $15.57 | $15.68 | $15.68 | 260,618 |
| 2023-08-29 | $15.93 | $16.00 | $15.71 | $15.81 | $15.81 | 184,528 |
| 2023-08-28 | $15.43 | $16.06 | $15.43 | $15.92 | $15.92 | 163,710 |
| 2023-08-25 | $15.39 | $15.57 | $15.16 | $15.42 | $15.42 | 121,301 |
| 2023-08-24 | $15.67 | $15.67 | $15.22 | $15.36 | $15.31 | 369,658 |
| 2023-08-23 | $15.88 | $16.13 | $15.64 | $15.65 | $15.60 | 288,097 |
| 2023-08-22 | $15.97 | $16.16 | $15.87 | $15.88 | $15.88 | 293,192 |
| 2023-08-21 | $16.01 | $16.32 | $15.83 | $15.94 | $15.94 | 666,235 |
| 2023-08-18 | $15.30 | $16.06 | $15.06 | $16.05 | $16.05 | 993,595 |
| 2023-08-17 | $13.97 | $15.64 | $13.90 | $15.27 | $15.27 | 1,246,380 |
| 2023-08-16 | $12.88 | $13.21 | $12.38 | $12.76 | $12.76 | 499,804 |
| 2023-08-15 | $12.91 | $12.93 | $12.69 | $12.86 | $12.86 | 136,752 |
| 2023-08-14 | $12.68 | $12.96 | $12.68 | $12.90 | $12.90 | 159,790 |
| 2023-08-11 | $12.63 | $12.89 | $12.63 | $12.79 | $12.79 | 151,441 |
| 2023-08-10 | $12.50 | $12.73 | $12.43 | $12.69 | $12.69 | 137,803 |
| 2023-08-09 | $12.24 | $12.67 | $12.20 | $12.52 | $12.52 | 178,960 |
| 2023-08-08 | $12.01 | $12.44 | $11.93 | $12.24 | $12.24 | 121,077 |
| 2023-08-07 | $12.31 | $12.31 | $11.74 | $12.12 | $12.12 | 153,106 |
| 2023-08-04 | $12.50 | $12.57 | $12.32 | $12.35 | $12.35 | 108,953 |
| 2023-08-03 | $12.51 | $12.62 | $12.40 | $12.48 | $12.48 | 103,797 |
| 2023-08-02 | $12.62 | $12.80 | $12.36 | $12.53 | $12.53 | 106,103 |
| 2023-08-01 | $12.54 | $12.72 | $12.42 | $12.70 | $12.70 | 118,349 |
| 2023-07-31 | $12.81 | $12.92 | $12.59 | $12.60 | $12.60 | 173,347 |
| 2023-07-28 | $12.94 | $13.03 | $12.68 | $12.79 | $12.79 | 115,337 |
| 2023-07-27 | $13.00 | $13.25 | $12.79 | $12.88 | $12.88 | 150,402 |
| 2023-07-26 | $12.66 | $13.00 | $12.57 | $12.93 | $12.93 | 145,796 |
| 2023-07-25 | $12.37 | $12.77 | $12.26 | $12.66 | $12.66 | 113,355 |
| 2023-07-24 | $12.40 | $12.56 | $12.17 | $12.37 | $12.37 | 126,632 |
| 2023-07-21 | $12.55 | $12.82 | $12.33 | $12.34 | $12.34 | 111,301 |
| 2023-07-20 | $12.65 | $12.82 | $12.45 | $12.53 | $12.53 | 136,621 |
| 2023-07-19 | $12.54 | $12.69 | $12.43 | $12.53 | $12.53 | 125,989 |
| 2023-07-18 | $12.42 | $12.58 | $12.42 | $12.57 | $12.57 | 123,131 |
| 2023-07-17 | $12.11 | $12.44 | $12.09 | $12.44 | $12.44 | 124,158 |
| 2023-07-14 | $12.39 | $12.42 | $12.00 | $12.15 | $12.15 | 184,983 |
| 2023-07-13 | $12.50 | $12.58 | $12.39 | $12.43 | $12.43 | 103,656 |
| 2023-07-12 | $12.47 | $12.56 | $12.34 | $12.45 | $12.45 | 118,128 |
| 2023-07-11 | $12.11 | $12.40 | $12.00 | $12.33 | $12.33 | 191,853 |
| 2023-07-10 | $12.03 | $12.30 | $12.03 | $12.11 | $12.11 | 122,496 |
| 2023-07-07 | $11.92 | $12.11 | $11.89 | $11.99 | $11.99 | 155,235 |
| 2023-07-06 | $12.03 | $12.18 | $11.81 | $11.90 | $11.90 | 182,246 |
| 2023-07-05 | $12.77 | $12.77 | $12.09 | $12.10 | $12.10 | 216,067 |
| 2023-07-03 | $12.65 | $12.99 | $12.65 | $12.93 | $12.93 | 126,477 |
| 2023-06-30 | $12.58 | $12.70 | $12.41 | $12.56 | $12.56 | 397,298 |
| 2023-06-29 | $12.31 | $12.58 | $12.30 | $12.47 | $12.47 | 205,717 |
| 2023-06-28 | $12.15 | $12.35 | $12.12 | $12.32 | $12.32 | 167,323 |
| 2023-06-27 | $12.20 | $12.40 | $12.03 | $12.11 | $12.11 | 263,283 |
| 2023-06-26 | $12.14 | $12.40 | $11.80 | $12.08 | $12.08 | 288,343 |
| 2023-06-23 | $12.94 | $13.06 | $12.27 | $12.35 | $12.35 | 3,724,413 |
| 2023-06-22 | $12.54 | $13.30 | $12.39 | $13.10 | $13.10 | 310,250 |
| 2023-06-21 | $12.23 | $12.72 | $12.16 | $12.59 | $12.59 | 238,328 |
| 2023-06-20 | $11.96 | $12.22 | $11.87 | $12.19 | $12.19 | 191,450 |
| 2023-06-16 | $11.94 | $12.13 | $11.72 | $11.96 | $11.96 | 264,606 |
| 2023-06-15 | $12.07 | $12.54 | $11.84 | $11.95 | $11.95 | 293,150 |
| 2023-06-14 | $12.40 | $12.63 | $12.01 | $12.04 | $12.04 | 115,118 |
| 2023-06-13 | $12.18 | $12.60 | $12.18 | $12.33 | $12.33 | 144,627 |
| 2023-06-12 | $12.47 | $12.47 | $12.02 | $12.18 | $12.18 | 207,321 |
| 2023-06-09 | $12.36 | $12.70 | $12.35 | $12.43 | $12.43 | 126,805 |
| 2023-06-08 | $12.38 | $12.56 | $12.33 | $12.36 | $12.36 | 133,187 |
| 2023-06-07 | $12.11 | $12.44 | $12.07 | $12.39 | $12.39 | 137,488 |
| 2023-06-06 | $11.75 | $12.12 | $11.62 | $12.03 | $12.03 | 117,731 |
| 2023-06-05 | $12.05 | $12.08 | $11.75 | $11.84 | $11.84 | 130,051 |
| 2023-06-02 | $11.93 | $12.25 | $11.93 | $12.07 | $12.07 | 86,578 |
| 2023-06-01 | $11.63 | $12.04 | $11.49 | $11.83 | $11.83 | 142,795 |
| 2023-05-31 | $11.72 | $11.96 | $11.63 | $11.63 | $11.63 | 121,297 |
| 2023-05-30 | $11.52 | $11.77 | $11.47 | $11.72 | $11.72 | 164,934 |
| 2023-05-26 | $12.01 | $12.12 | $11.54 | $11.59 | $11.59 | 221,659 |
| 2023-05-25 | $12.19 | $12.31 | $12.04 | $12.11 | $12.11 | 131,335 |
| 2023-05-24 | $12.72 | $12.94 | $12.15 | $12.20 | $12.20 | 179,070 |
| 2023-05-23 | $12.76 | $13.18 | $12.65 | $12.67 | $12.67 | 134,148 |
| 2023-05-22 | $13.07 | $13.20 | $12.70 | $12.80 | $12.80 | 188,991 |
| 2023-05-19 | $13.62 | $13.64 | $12.87 | $13.06 | $13.06 | 374,279 |
| 2023-05-18 | $12.63 | $13.58 | $12.60 | $13.38 | $13.38 | 787,536 |
| 2023-05-17 | $12.35 | $13.10 | $12.31 | $12.71 | $12.71 | 491,329 |
| 2023-05-16 | $12.33 | $12.41 | $12.08 | $12.31 | $12.31 | 155,828 |
| 2023-05-15 | $12.31 | $12.53 | $12.04 | $12.37 | $12.37 | 138,695 |
| 2023-05-12 | $12.44 | $12.73 | $12.32 | $12.36 | $12.36 | 91,517 |
| 2023-05-11 | $12.42 | $12.52 | $12.32 | $12.46 | $12.46 | 97,170 |
| 2023-05-10 | $12.45 | $12.74 | $12.37 | $12.59 | $12.59 | 144,444 |
| 2023-05-09 | $12.50 | $12.50 | $12.19 | $12.37 | $12.37 | 121,582 |
| 2023-05-08 | $12.45 | $12.64 | $12.41 | $12.51 | $12.51 | 135,157 |
| 2023-05-05 | $12.20 | $12.58 | $12.20 | $12.39 | $12.39 | 174,041 |
| 2023-05-04 | $12.52 | $12.54 | $12.01 | $12.18 | $12.13 | 192,572 |
| 2023-05-03 | $13.24 | $13.32 | $12.53 | $12.53 | $12.48 | 309,973 |
| 2023-05-02 | $13.02 | $13.41 | $12.84 | $13.24 | $13.19 | 256,220 |
| 2023-05-01 | $12.90 | $13.48 | $12.86 | $12.98 | $12.93 | 242,776 |
| 2023-04-28 | $12.74 | $12.95 | $12.45 | $12.69 | $12.69 | 242,897 |
| 2023-04-27 | $13.25 | $13.40 | $11.96 | $12.72 | $12.72 | 384,766 |
| 2023-04-26 | $12.52 | $12.88 | $12.41 | $12.41 | $12.41 | 362,285 |
| 2023-04-25 | $12.36 | $12.48 | $11.87 | $11.89 | $11.89 | 189,065 |
| 2023-04-24 | $12.83 | $12.98 | $12.22 | $12.47 | $12.47 | 240,003 |
| 2023-04-21 | $12.73 | $13.12 | $12.63 | $12.83 | $12.83 | 115,757 |
| 2023-04-20 | $13.03 | $13.09 | $12.67 | $12.80 | $12.80 | 136,605 |
| 2023-04-19 | $13.10 | $13.29 | $12.91 | $13.14 | $13.14 | 126,738 |
| 2023-04-18 | $13.29 | $13.39 | $12.97 | $13.11 | $13.11 | 119,661 |
| 2023-04-17 | $12.79 | $13.28 | $12.79 | $13.28 | $13.28 | 137,515 |
| 2023-04-14 | $12.74 | $12.96 | $12.72 | $12.82 | $12.82 | 142,907 |
| 2023-04-13 | $13.14 | $13.14 | $12.68 | $12.73 | $12.73 | 177,945 |
| 2023-04-12 | $13.10 | $13.28 | $12.91 | $13.14 | $13.14 | 161,555 |
| 2023-04-11 | $13.19 | $13.27 | $12.94 | $13.09 | $13.09 | 140,197 |
| 2023-04-10 | $12.75 | $13.36 | $12.71 | $13.10 | $13.10 | 185,403 |
| 2023-04-06 | $12.74 | $12.82 | $12.40 | $12.75 | $12.75 | 130,062 |
| 2023-04-05 | $12.92 | $13.13 | $12.72 | $12.85 | $12.85 | 162,734 |
| 2023-04-04 | $14.09 | $14.09 | $12.91 | $12.95 | $12.95 | 202,187 |
| 2023-04-03 | $13.93 | $14.32 | $13.93 | $14.12 | $14.12 | 180,740 |
| 2023-03-31 | $13.69 | $13.98 | $13.48 | $13.93 | $13.93 | 159,261 |
| 2023-03-30 | $13.71 | $13.94 | $13.65 | $13.69 | $13.69 | 116,001 |
| 2023-03-29 | $13.58 | $13.70 | $13.48 | $13.70 | $13.70 | 105,861 |
| 2023-03-28 | $13.48 | $13.78 | $13.47 | $13.57 | $13.57 | 220,093 |
| 2023-03-27 | $13.53 | $13.70 | $13.40 | $13.48 | $13.48 | 133,621 |
| 2023-03-24 | $13.25 | $13.58 | $13.02 | $13.53 | $13.53 | 113,649 |
| 2023-03-23 | $13.64 | $13.78 | $13.30 | $13.43 | $13.43 | 141,255 |
| 2023-03-22 | $13.71 | $13.92 | $13.61 | $13.64 | $13.64 | 146,065 |
| 2023-03-21 | $13.61 | $13.89 | $13.56 | $13.65 | $13.65 | 113,899 |
| 2023-03-20 | $12.75 | $13.45 | $12.54 | $13.37 | $13.37 | 212,080 |
| 2023-03-17 | $13.36 | $13.43 | $12.76 | $12.90 | $12.90 | 516,404 |
| 2023-03-16 | $12.85 | $13.47 | $12.76 | $13.38 | $13.38 | 238,604 |
| 2023-03-15 | $13.50 | $13.55 | $12.77 | $13.14 | $13.14 | 338,386 |
| 2023-03-14 | $13.68 | $14.29 | $13.65 | $13.78 | $13.78 | 353,136 |
| 2023-03-13 | $13.40 | $13.97 | $13.05 | $13.54 | $13.54 | 304,073 |
| 2023-03-10 | $16.00 | $16.00 | $13.38 | $13.59 | $13.59 | 624,127 |
| 2023-03-09 | $15.30 | $15.99 | $15.25 | $15.88 | $15.88 | 364,167 |
| 2023-03-08 | $15.03 | $15.30 | $14.85 | $15.20 | $15.20 | 101,580 |
| 2023-03-07 | $14.91 | $15.06 | $14.85 | $15.04 | $15.04 | 173,308 |
| 2023-03-06 | $15.11 | $15.29 | $14.90 | $15.00 | $15.00 | 217,792 |
| 2023-03-03 | $14.96 | $15.37 | $14.86 | $15.10 | $15.10 | 188,177 |
| 2023-03-02 | $14.97 | $15.18 | $14.76 | $14.94 | $14.94 | 135,951 |
| 2023-03-01 | $14.51 | $15.02 | $14.51 | $14.98 | $14.98 | 185,575 |
| 2023-02-28 | $15.34 | $15.37 | $14.32 | $14.52 | $14.52 | 362,061 |
| 2023-02-27 | $14.63 | $15.35 | $14.56 | $15.32 | $15.32 | 388,786 |
| 2023-02-24 | $14.50 | $14.63 | $14.11 | $14.56 | $14.56 | 101,663 |
| 2023-02-23 | $14.29 | $14.88 | $14.29 | $14.64 | $14.64 | 143,095 |
| 2023-02-22 | $14.19 | $14.39 | $14.03 | $14.22 | $14.22 | 121,456 |
| 2023-02-21 | $14.47 | $14.66 | $14.02 | $14.36 | $14.36 | 217,947 |
| 2023-02-17 | $14.60 | $14.74 | $14.41 | $14.56 | $14.56 | 136,268 |
| 2023-02-16 | $14.83 | $14.83 | $14.47 | $14.56 | $14.56 | 146,187 |
| 2023-02-15 | $14.63 | $14.95 | $14.38 | $14.86 | $14.86 | 138,388 |
| 2023-02-14 | $14.63 | $14.79 | $14.33 | $14.67 | $14.67 | 138,462 |
| 2023-02-13 | $14.10 | $14.79 | $13.95 | $14.58 | $14.58 | 264,150 |
| 2023-02-10 | $13.71 | $14.23 | $13.66 | $14.10 | $14.10 | 208,618 |
| 2023-02-09 | $14.00 | $14.36 | $13.66 | $13.71 | $13.71 | 158,297 |
| 2023-02-08 | $13.80 | $14.05 | $13.63 | $13.88 | $13.88 | 224,371 |
| 2023-02-07 | $14.11 | $14.41 | $13.63 | $13.84 | $13.84 | 190,665 |
| 2023-02-06 | $13.90 | $14.35 | $13.77 | $14.19 | $14.19 | 270,893 |
| 2023-02-03 | $13.60 | $14.06 | $13.54 | $13.81 | $13.81 | 150,437 |
| 2023-02-02 | $13.53 | $14.01 | $13.53 | $13.64 | $13.59 | 219,814 |
| 2023-02-01 | $13.83 | $14.17 | $13.36 | $13.64 | $13.59 | 262,992 |
| 2023-01-31 | $14.06 | $14.18 | $13.12 | $13.73 | $13.68 | 366,298 |
| 2023-01-30 | $14.38 | $14.64 | $14.02 | $14.08 | $14.03 | 234,742 |
| 2023-01-27 | $14.98 | $14.98 | $14.28 | $14.40 | $14.35 | 428,839 |
| 2023-01-26 | $13.15 | $14.98 | $13.15 | $14.98 | $14.93 | 963,155 |
| 2023-01-25 | $13.05 | $13.10 | $12.84 | $13.05 | $13.00 | 176,558 |
| 2023-01-24 | $13.02 | $13.35 | $12.89 | $13.11 | $13.06 | 136,946 |
| 2023-01-23 | $12.91 | $13.14 | $12.52 | $13.01 | $12.96 | 305,946 |
| 2023-01-20 | $13.00 | $13.10 | $12.54 | $12.79 | $12.74 | 184,939 |
| 2023-01-19 | $13.20 | $13.39 | $12.78 | $13.15 | $13.10 | 233,472 |
| 2023-01-18 | $12.80 | $13.28 | $12.80 | $13.17 | $13.12 | 199,863 |
| 2023-01-17 | $13.43 | $13.49 | $12.36 | $12.80 | $12.75 | 382,762 |
| 2023-01-13 | $13.24 | $13.58 | $13.21 | $13.49 | $13.44 | 320,822 |
| 2023-01-12 | $13.12 | $13.30 | $13.01 | $13.23 | $13.18 | 242,384 |
| 2023-01-11 | $13.08 | $13.15 | $12.87 | $13.07 | $13.02 | 116,780 |
| 2023-01-10 | $12.80 | $13.23 | $12.69 | $12.96 | $12.91 | 245,190 |
| 2023-01-09 | $12.85 | $13.20 | $12.55 | $12.79 | $12.74 | 417,942 |
| 2023-01-06 | $12.29 | $12.82 | $12.29 | $12.54 | $12.49 | 244,469 |
| 2023-01-05 | $12.13 | $12.19 | $11.65 | $12.19 | $12.15 | 163,361 |
| 2023-01-04 | $12.41 | $12.42 | $12.06 | $12.17 | $12.13 | 140,895 |
| 2023-01-03 | $12.38 | $12.49 | $11.94 | $12.29 | $12.25 | 245,708 |
| 2022-12-30 | $12.46 | $12.62 | $12.11 | $12.24 | $12.24 | 370,194 |
| 2022-12-29 | $11.95 | $12.63 | $11.95 | $12.39 | $12.39 | 266,381 |
| 2022-12-28 | $12.08 | $12.24 | $11.76 | $11.90 | $11.90 | 103,202 |
| 2022-12-27 | $11.93 | $12.18 | $11.56 | $12.07 | $12.07 | 134,492 |
| 2022-12-23 | $11.90 | $12.30 | $11.80 | $12.08 | $12.08 | 141,639 |
| 2022-12-22 | $12.04 | $12.07 | $11.64 | $11.80 | $11.80 | 91,982 |
| 2022-12-21 | $11.99 | $12.23 | $11.90 | $12.08 | $12.08 | 115,172 |
| 2022-12-20 | $12.00 | $12.17 | $11.88 | $12.03 | $12.03 | 116,364 |
| 2022-12-19 | $11.50 | $11.92 | $11.50 | $11.85 | $11.85 | 191,057 |
| 2022-12-16 | $11.51 | $11.61 | $11.25 | $11.50 | $11.50 | 223,914 |
| 2022-12-15 | $11.80 | $11.91 | $11.51 | $11.59 | $11.59 | 68,460 |
| 2022-12-14 | $11.57 | $11.92 | $11.43 | $11.82 | $11.82 | 158,042 |
| 2022-12-13 | $11.80 | $11.87 | $11.49 | $11.63 | $11.63 | 160,882 |
| 2022-12-12 | $11.61 | $12.01 | $11.50 | $11.77 | $11.77 | 247,338 |
| 2022-12-09 | $12.29 | $12.29 | $11.52 | $11.60 | $11.60 | 136,043 |
| 2022-12-08 | $12.29 | $12.44 | $12.10 | $12.22 | $12.22 | 176,380 |
| 2022-12-07 | $11.98 | $12.20 | $11.85 | $12.19 | $12.19 | 183,275 |
| 2022-12-06 | $11.90 | $12.09 | $11.63 | $11.92 | $11.92 | 93,307 |
| 2022-12-05 | $11.73 | $11.93 | $11.26 | $11.80 | $11.80 | 157,329 |
| 2022-12-02 | $11.92 | $12.22 | $11.70 | $11.84 | $11.84 | 219,226 |
| 2022-12-01 | $11.88 | $12.05 | $11.58 | $12.01 | $12.01 | 191,036 |
| 2022-11-30 | $11.90 | $11.95 | $11.48 | $11.87 | $11.87 | 202,554 |
| 2022-11-29 | $11.49 | $11.70 | $11.19 | $11.65 | $11.65 | 231,513 |
| 2022-11-28 | $10.93 | $11.44 | $10.72 | $11.34 | $11.34 | 151,536 |
| 2022-11-25 | $11.13 | $11.44 | $10.88 | $11.04 | $11.04 | 36,221 |
| 2022-11-23 | $10.90 | $11.28 | $10.86 | $11.01 | $11.01 | 106,755 |
| 2022-11-22 | $10.90 | $11.14 | $10.61 | $10.99 | $10.99 | 121,158 |
| 2022-11-21 | $10.32 | $11.07 | $10.27 | $10.90 | $10.90 | 180,616 |
| 2022-11-18 | $10.42 | $10.59 | $10.36 | $10.54 | $10.54 | 50,016 |
| 2022-11-17 | $10.40 | $10.53 | $10.15 | $10.42 | $10.42 | 113,455 |
| 2022-11-16 | $10.56 | $10.76 | $10.30 | $10.44 | $10.44 | 123,517 |
| 2022-11-15 | $10.40 | $10.69 | $10.20 | $10.67 | $10.67 | 180,790 |
| 2022-11-14 | $10.05 | $10.59 | $10.00 | $10.29 | $10.29 | 135,091 |
| 2022-11-11 | $10.41 | $10.74 | $9.92 | $10.05 | $10.05 | 136,839 |
| 2022-11-10 | $10.67 | $11.00 | $9.94 | $10.46 | $10.46 | 231,544 |
| 2022-11-09 | $9.99 | $10.22 | $9.92 | $10.10 | $10.05 | 324,309 |
| 2022-11-08 | $10.03 | $10.05 | $9.74 | $9.95 | $9.90 | 123,218 |
| 2022-11-07 | $9.86 | $10.11 | $9.42 | $10.09 | $10.04 | 271,078 |
| 2022-11-04 | $9.13 | $9.61 | $9.03 | $9.38 | $9.38 | 126,302 |
| 2022-11-03 | $8.92 | $9.25 | $8.39 | $9.00 | $9.00 | 146,190 |
| 2022-11-02 | $8.30 | $9.09 | $7.66 | $8.91 | $8.91 | 241,220 |
| 2022-11-01 | $7.73 | $7.81 | $7.49 | $7.80 | $7.80 | 46,416 |
| 2022-10-31 | $7.60 | $8.01 | $7.59 | $7.68 | $7.68 | 65,561 |
| 2022-10-28 | $7.37 | $7.53 | $7.17 | $7.52 | $7.52 | 218,581 |
| 2022-10-27 | $7.40 | $7.52 | $7.15 | $7.32 | $7.32 | 41,760 |
| 2022-10-26 | $7.24 | $7.58 | $7.20 | $7.40 | $7.40 | 57,037 |
| 2022-10-25 | $7.10 | $7.40 | $6.76 | $7.22 | $7.22 | 63,550 |
| 2022-10-24 | $7.05 | $7.23 | $6.55 | $7.10 | $7.10 | 194,785 |
| 2022-10-21 | $7.42 | $7.50 | $7.23 | $7.26 | $7.26 | 40,371 |
| 2022-10-20 | $7.81 | $7.81 | $7.03 | $7.38 | $7.38 | 57,465 |
| 2022-10-19 | $7.83 | $8.02 | $7.73 | $7.78 | $7.78 | 32,881 |
| 2022-10-18 | $7.91 | $8.00 | $7.79 | $7.94 | $7.94 | 34,213 |
| 2022-10-17 | $7.93 | $7.99 | $7.78 | $7.83 | $7.83 | 47,545 |
| 2022-10-14 | $8.19 | $8.19 | $7.81 | $7.89 | $7.89 | 25,266 |
| 2022-10-13 | $7.73 | $8.17 | $7.60 | $8.16 | $8.16 | 42,126 |
| 2022-10-12 | $8.25 | $8.27 | $7.84 | $7.91 | $7.91 | 20,234 |
| 2022-10-11 | $8.16 | $8.39 | $8.03 | $8.25 | $8.25 | 109,054 |
| 2022-10-10 | $8.13 | $8.25 | $8.02 | $8.14 | $8.14 | 87,939 |
| 2022-10-07 | $8.22 | $8.22 | $8.01 | $8.20 | $8.20 | 73,560 |
| 2022-10-06 | $8.22 | $8.27 | $8.13 | $8.22 | $8.22 | 60,882 |
| 2022-10-05 | $8.03 | $8.11 | $7.74 | $8.04 | $8.04 | 35,418 |
| 2022-10-04 | $7.90 | $8.33 | $7.82 | $8.03 | $8.03 | 105,426 |
| 2022-10-03 | $7.64 | $7.92 | $7.54 | $7.76 | $7.76 | 47,578 |
| 2022-09-30 | $7.64 | $7.82 | $7.62 | $7.69 | $7.69 | 69,646 |
| 2022-09-29 | $7.54 | $7.84 | $7.27 | $7.72 | $7.72 | 54,056 |
| 2022-09-28 | $7.28 | $7.60 | $7.13 | $7.48 | $7.48 | 35,372 |
| 2022-09-27 | $7.28 | $7.41 | $7.21 | $7.33 | $7.33 | 23,362 |
| 2022-09-26 | $7.20 | $7.45 | $7.06 | $7.25 | $7.25 | 105,316 |
| 2022-09-23 | $7.31 | $7.31 | $6.97 | $7.20 | $7.20 | 57,986 |
| 2022-09-22 | $7.72 | $7.72 | $7.31 | $7.45 | $7.45 | 42,581 |
| 2022-09-21 | $7.64 | $7.84 | $7.56 | $7.66 | $7.66 | 61,790 |
| 2022-09-20 | $7.72 | $7.77 | $7.50 | $7.68 | $7.68 | 104,034 |
| 2022-09-19 | $7.64 | $7.84 | $7.38 | $7.72 | $7.72 | 103,463 |
| 2022-09-16 | $8.14 | $8.35 | $7.80 | $7.85 | $7.85 | 112,487 |
| 2022-09-15 | $8.17 | $8.40 | $8.17 | $8.19 | $8.19 | 41,553 |
| 2022-09-14 | $8.81 | $8.81 | $8.06 | $8.14 | $8.14 | 65,207 |
| 2022-09-13 | $8.60 | $8.93 | $8.44 | $8.77 | $8.77 | 124,792 |
| 2022-09-12 | $8.72 | $8.92 | $8.29 | $8.81 | $8.81 | 262,873 |
| 2022-09-09 | $7.87 | $8.18 | $7.78 | $8.15 | $8.15 | 160,879 |
| 2022-09-08 | $7.73 | $8.08 | $7.72 | $7.76 | $7.76 | 271,999 |
| 2022-09-07 | $7.45 | $7.70 | $7.25 | $7.67 | $7.67 | 28,662 |
| 2022-09-06 | $7.85 | $7.85 | $7.41 | $7.45 | $7.45 | 67,112 |
| 2022-09-02 | $7.80 | $7.85 | $7.51 | $7.84 | $7.84 | 33,288 |
| 2022-09-01 | $7.78 | $7.85 | $7.69 | $7.77 | $7.77 | 55,845 |
| 2022-08-31 | $7.94 | $8.19 | $7.64 | $7.74 | $7.74 | 57,398 |
| 2022-08-30 | $8.74 | $8.74 | $7.61 | $7.88 | $7.88 | 88,647 |
| 2022-08-29 | $8.39 | $8.82 | $8.34 | $8.55 | $8.55 | 191,455 |
| 2022-08-26 | $8.30 | $8.49 | $8.00 | $8.30 | $8.30 | 112,100 |
| 2022-08-25 | $8.05 | $8.37 | $7.98 | $8.24 | $8.19 | 138,716 |
| 2022-08-24 | $7.65 | $8.16 | $7.65 | $8.09 | $8.04 | 109,369 |
| 2022-08-23 | $7.81 | $8.04 | $7.60 | $7.71 | $7.66 | 83,270 |
| 2022-08-22 | $7.57 | $7.90 | $7.37 | $7.81 | $7.76 | 107,609 |
| 2022-08-19 | $7.33 | $7.65 | $7.30 | $7.58 | $7.53 | 76,727 |
| 2022-08-18 | $7.49 | $7.76 | $7.26 | $7.45 | $7.41 | 150,328 |
| 2022-08-17 | $6.90 | $6.99 | $6.84 | $6.90 | $6.86 | 17,776 |
| 2022-08-16 | $6.57 | $7.20 | $6.57 | $7.02 | $6.98 | 56,365 |
| 2022-08-15 | $6.40 | $6.69 | $6.30 | $6.52 | $6.48 | 88,958 |
| 2022-08-12 | $6.44 | $6.50 | $6.31 | $6.38 | $6.34 | 39,750 |
| 2022-08-11 | $6.32 | $6.49 | $6.30 | $6.43 | $6.39 | 19,486 |
| 2022-08-10 | $6.22 | $6.30 | $6.12 | $6.27 | $6.23 | 47,151 |
| 2022-08-09 | $6.38 | $6.39 | $6.20 | $6.20 | $6.16 | 17,684 |
| 2022-08-08 | $6.06 | $6.41 | $6.06 | $6.35 | $6.31 | 54,778 |
| 2022-08-05 | $6.13 | $6.29 | $6.05 | $6.06 | $6.06 | 40,461 |
| 2022-08-04 | $6.02 | $6.14 | $5.95 | $6.14 | $6.14 | 19,339 |
| 2022-08-03 | $6.30 | $6.30 | $6.00 | $6.02 | $6.02 | 19,031 |
| 2022-08-02 | $6.20 | $6.24 | $6.05 | $6.08 | $6.08 | 40,669 |
| 2022-08-01 | $6.11 | $6.29 | $6.11 | $6.28 | $6.28 | 49,950 |
| 2022-07-29 | $6.15 | $6.30 | $6.05 | $6.05 | $6.05 | 33,889 |
| 2022-07-28 | $6.26 | $6.45 | $6.08 | $6.16 | $6.16 | 18,510 |
| 2022-07-27 | $6.02 | $6.14 | $5.95 | $6.00 | $6.00 | 44,602 |
| 2022-07-26 | $6.19 | $6.31 | $6.06 | $6.06 | $6.06 | 32,745 |
| 2022-07-25 | $5.70 | $6.33 | $5.70 | $6.16 | $6.16 | 82,994 |
| 2022-07-22 | $5.84 | $5.88 | $5.70 | $5.74 | $5.74 | 40,361 |
| 2022-07-21 | $5.77 | $5.89 | $5.74 | $5.84 | $5.84 | 77,873 |
| 2022-07-20 | $5.76 | $5.90 | $5.69 | $5.70 | $5.70 | 33,649 |
| 2022-07-19 | $5.79 | $5.92 | $5.73 | $5.76 | $5.76 | 40,705 |
| 2022-07-18 | $5.88 | $5.99 | $5.77 | $5.78 | $5.78 | 51,967 |
| 2022-07-15 | $5.84 | $5.96 | $5.72 | $5.92 | $5.92 | 30,954 |
| 2022-07-14 | $5.86 | $5.97 | $5.80 | $5.88 | $5.88 | 8,108 |
| 2022-07-13 | $5.95 | $6.05 | $5.80 | $5.90 | $5.90 | 35,575 |
| 2022-07-12 | $6.31 | $6.37 | $6.13 | $6.16 | $6.16 | 33,850 |
| 2022-07-11 | $6.27 | $6.31 | $5.50 | $6.25 | $6.25 | 57,817 |
| 2022-07-08 | $6.29 | $6.30 | $6.16 | $6.25 | $6.25 | 13,196 |
| 2022-07-07 | $6.27 | $6.34 | $6.17 | $6.24 | $6.24 | 39,844 |
| 2022-07-06 | $6.19 | $6.32 | $5.93 | $6.17 | $6.17 | 45,280 |
| 2022-07-05 | $6.05 | $6.18 | $6.03 | $6.13 | $6.13 | 25,511 |
| 2022-07-01 | $6.12 | $6.34 | $5.91 | $6.03 | $6.03 | 49,577 |
| 2022-06-30 | $6.30 | $6.40 | $6.03 | $6.17 | $6.17 | 42,822 |
| 2022-06-29 | $6.28 | $6.39 | $6.16 | $6.32 | $6.32 | 53,572 |
| 2022-06-28 | $6.03 | $6.46 | $6.03 | $6.21 | $6.21 | 75,381 |
| 2022-06-27 | $5.93 | $6.10 | $5.86 | $6.05 | $6.05 | 26,275 |
| 2022-06-24 | $5.65 | $5.89 | $5.59 | $5.86 | $5.86 | 136,546 |
| 2022-06-23 | $5.68 | $5.91 | $5.57 | $5.71 | $5.71 | 42,969 |
| 2022-06-22 | $5.55 | $5.80 | $5.51 | $5.61 | $5.61 | 43,987 |
| 2022-06-21 | $5.89 | $5.89 | $5.41 | $5.53 | $5.53 | 52,713 |
| 2022-06-17 | $5.75 | $5.87 | $5.62 | $5.72 | $5.72 | 54,829 |
| 2022-06-16 | $5.75 | $5.75 | $5.56 | $5.68 | $5.68 | 43,223 |
| 2022-06-15 | $5.86 | $6.25 | $5.75 | $5.75 | $5.75 | 50,392 |
| 2022-06-14 | $5.98 | $6.53 | $5.78 | $5.86 | $5.86 | 33,907 |
| 2022-06-13 | $6.06 | $6.08 | $5.90 | $5.90 | $5.90 | 32,524 |
| 2022-06-10 | $6.35 | $6.44 | $6.17 | $6.17 | $6.17 | 52,669 |
| 2022-06-09 | $6.50 | $6.50 | $6.34 | $6.35 | $6.35 | 13,055 |
| 2022-06-08 | $6.58 | $6.74 | $6.50 | $6.50 | $6.50 | 27,294 |
| 2022-06-07 | $6.90 | $6.90 | $6.67 | $6.67 | $6.67 | 12,326 |
| 2022-06-06 | $6.82 | $6.99 | $6.53 | $6.81 | $6.81 | 17,806 |
| 2022-06-03 | $6.98 | $6.98 | $6.71 | $6.85 | $6.85 | 7,944 |
| 2022-06-02 | $6.95 | $7.09 | $6.92 | $6.94 | $6.94 | 15,852 |
| 2022-06-01 | $6.68 | $7.04 | $6.64 | $6.95 | $6.95 | 35,754 |
| 2022-05-31 | $6.80 | $6.80 | $6.52 | $6.68 | $6.68 | 62,751 |
| 2022-05-27 | $6.67 | $6.82 | $6.67 | $6.77 | $6.77 | 20,084 |
| 2022-05-26 | $6.43 | $6.63 | $6.42 | $6.58 | $6.58 | 63,554 |
| 2022-05-25 | $6.23 | $6.49 | $6.22 | $6.49 | $6.49 | 28,414 |
| 2022-05-24 | $6.59 | $6.68 | $6.28 | $6.32 | $6.32 | 43,200 |
| 2022-05-23 | $6.75 | $6.81 | $6.63 | $6.70 | $6.70 | 23,059 |
| 2022-05-20 | $6.68 | $6.79 | $6.60 | $6.75 | $6.75 | 31,048 |
| 2022-05-19 | $6.86 | $7.01 | $6.56 | $6.71 | $6.71 | 38,454 |
| 2022-05-18 | $6.83 | $7.04 | $6.83 | $6.94 | $6.94 | 15,553 |
| 2022-05-17 | $7.02 | $7.02 | $6.87 | $6.91 | $6.91 | 13,767 |
| 2022-05-16 | $7.03 | $7.07 | $6.81 | $6.94 | $6.94 | 49,056 |
| 2022-05-13 | $7.17 | $7.17 | $6.90 | $6.93 | $6.93 | 29,388 |
| 2022-05-12 | $6.88 | $7.10 | $6.81 | $7.01 | $7.01 | 18,667 |
| 2022-05-11 | $6.82 | $7.18 | $6.82 | $6.96 | $6.96 | 19,111 |
| 2022-05-10 | $7.30 | $7.32 | $6.90 | $7.05 | $7.05 | 83,629 |
| 2022-05-09 | $6.87 | $7.34 | $6.87 | $7.17 | $7.17 | 36,221 |
| 2022-05-06 | $7.37 | $7.37 | $6.95 | $7.03 | $7.03 | 86,441 |
| 2022-05-05 | $7.52 | $7.52 | $7.24 | $7.46 | $7.41 | 27,310 |
| 2022-05-04 | $7.45 | $7.56 | $7.38 | $7.50 | $7.45 | 34,880 |
| 2022-05-03 | $7.66 | $7.66 | $7.43 | $7.50 | $7.45 | 53,271 |
| 2022-05-02 | $7.14 | $7.85 | $7.14 | $7.66 | $7.61 | 185,422 |
| 2022-04-29 | $6.96 | $7.46 | $6.86 | $7.19 | $7.14 | 92,637 |
| 2022-04-28 | $6.73 | $7.10 | $6.58 | $6.99 | $6.94 | 387,462 |
| 2022-04-27 | $5.87 | $5.91 | $5.73 | $5.85 | $5.81 | 85,233 |
| 2022-04-26 | $5.99 | $6.04 | $5.81 | $5.81 | $5.77 | 59,244 |
| 2022-04-25 | $6.00 | $6.00 | $5.88 | $5.94 | $5.90 | 23,851 |
| 2022-04-22 | $6.32 | $6.32 | $5.86 | $6.00 | $5.96 | 81,825 |
| 2022-04-21 | $6.27 | $6.47 | $6.06 | $6.12 | $6.08 | 59,748 |
| 2022-04-20 | $6.13 | $6.38 | $6.11 | $6.32 | $6.28 | 25,945 |
| 2022-04-19 | $6.05 | $6.22 | $6.00 | $6.15 | $6.11 | 45,533 |
| 2022-04-18 | $6.17 | $6.24 | $6.05 | $6.06 | $6.02 | 31,640 |
| 2022-04-14 | $6.24 | $6.37 | $6.17 | $6.23 | $6.19 | 19,118 |
| 2022-04-13 | $5.89 | $6.25 | $5.87 | $6.21 | $6.17 | 122,750 |
| 2022-04-12 | $5.83 | $6.04 | $5.83 | $5.85 | $5.81 | 16,694 |
| 2022-04-11 | $5.87 | $5.95 | $5.78 | $5.83 | $5.79 | 192,410 |
| 2022-04-08 | $5.90 | $5.98 | $5.85 | $5.90 | $5.86 | 32,062 |
| 2022-04-07 | $5.76 | $5.99 | $5.75 | $5.95 | $5.91 | 58,541 |
| 2022-04-06 | $5.94 | $5.94 | $5.73 | $5.81 | $5.77 | 70,013 |
| 2022-04-05 | $6.12 | $6.16 | $5.82 | $5.90 | $5.86 | 104,353 |
| 2022-04-04 | $5.98 | $6.25 | $5.82 | $6.18 | $6.14 | 66,565 |
| 2022-04-01 | $6.05 | $6.09 | $5.71 | $5.92 | $5.88 | 176,782 |
| 2022-03-31 | $6.01 | $6.09 | $5.97 | $6.00 | $5.96 | 80,580 |
| 2022-03-30 | $6.06 | $6.12 | $6.03 | $6.06 | $6.02 | 37,500 |
| 2022-03-29 | $6.24 | $6.33 | $6.10 | $6.11 | $6.07 | 85,562 |
| 2022-03-28 | $6.29 | $6.36 | $6.08 | $6.28 | $6.24 | 51,837 |
| 2022-03-25 | $6.33 | $6.44 | $6.26 | $6.27 | $6.23 | 14,589 |
| 2022-03-24 | $6.26 | $6.33 | $6.21 | $6.27 | $6.23 | 18,566 |
| 2022-03-23 | $6.31 | $6.36 | $6.18 | $6.19 | $6.15 | 20,951 |
| 2022-03-22 | $6.33 | $6.55 | $6.27 | $6.38 | $6.33 | 26,040 |
| 2022-03-21 | $6.05 | $6.39 | $6.05 | $6.25 | $6.21 | 56,087 |
| 2022-03-18 | $6.41 | $6.55 | $6.06 | $6.14 | $6.10 | 708,214 |
| 2022-03-17 | $6.26 | $6.39 | $6.03 | $6.23 | $6.19 | 113,668 |
| 2022-03-16 | $6.20 | $6.32 | $6.05 | $6.22 | $6.18 | 57,652 |
| 2022-03-15 | $6.13 | $6.38 | $6.10 | $6.11 | $6.07 | 45,019 |
| 2022-03-14 | $6.77 | $6.77 | $6.17 | $6.19 | $6.15 | 87,587 |
| 2022-03-11 | $7.00 | $7.12 | $6.80 | $6.94 | $6.89 | 68,741 |
| 2022-03-10 | $6.55 | $6.95 | $6.50 | $6.95 | $6.90 | 31,155 |
| 2022-03-09 | $6.58 | $6.89 | $6.53 | $6.74 | $6.69 | 15,939 |
| 2022-03-08 | $6.51 | $6.64 | $6.46 | $6.54 | $6.49 | 28,826 |
| 2022-03-07 | $6.66 | $6.76 | $6.50 | $6.51 | $6.46 | 15,920 |
| 2022-03-04 | $6.59 | $6.79 | $6.59 | $6.76 | $6.71 | 31,532 |
| 2022-03-03 | $6.56 | $6.72 | $6.52 | $6.71 | $6.66 | 17,918 |
| 2022-03-02 | $6.70 | $6.70 | $6.52 | $6.56 | $6.51 | 31,495 |
| 2022-03-01 | $6.74 | $6.91 | $6.51 | $6.55 | $6.50 | 27,504 |
| 2022-02-28 | $6.41 | $7.00 | $6.40 | $6.82 | $6.77 | 40,787 |
| 2022-02-25 | $6.51 | $6.81 | $6.46 | $6.50 | $6.45 | 98,371 |
| 2022-02-24 | $6.66 | $6.91 | $6.47 | $6.56 | $6.51 | 96,092 |
| 2022-02-23 | $7.00 | $7.01 | $6.80 | $6.80 | $6.75 | 35,597 |
| 2022-02-22 | $6.97 | $7.02 | $6.92 | $6.93 | $6.88 | 56,164 |
| 2022-02-18 | $7.00 | $7.11 | $6.96 | $6.98 | $6.93 | 37,306 |
| 2022-02-17 | $7.01 | $7.24 | $6.96 | $6.96 | $6.91 | 26,563 |
| 2022-02-16 | $7.03 | $7.19 | $7.00 | $7.00 | $6.95 | 15,747 |
| 2022-02-15 | $7.12 | $7.18 | $6.95 | $7.04 | $6.99 | 15,673 |
| 2022-02-14 | $6.99 | $7.07 | $6.91 | $7.00 | $6.95 | 47,578 |
| 2022-02-11 | $7.14 | $7.25 | $6.93 | $7.02 | $6.97 | 39,191 |
| 2022-02-10 | $7.20 | $7.20 | $7.02 | $7.10 | $7.05 | 29,639 |
| 2022-02-09 | $7.07 | $7.28 | $7.07 | $7.12 | $7.07 | 52,729 |
| 2022-02-08 | $7.20 | $7.33 | $7.05 | $7.18 | $7.13 | 42,899 |
| 2022-02-07 | $7.26 | $7.36 | $7.22 | $7.23 | $7.18 | 50,644 |
| 2022-02-04 | $7.25 | $7.33 | $7.14 | $7.28 | $7.23 | 36,329 |
| 2022-02-03 | $7.25 | $7.54 | $6.90 | $7.30 | $7.20 | 46,770 |
| 2022-02-02 | $7.49 | $7.60 | $7.31 | $7.40 | $7.30 | 34,446 |
| 2022-02-01 | $7.39 | $7.55 | $7.24 | $7.49 | $7.39 | 92,143 |
| 2022-01-31 | $7.33 | $7.45 | $7.18 | $7.44 | $7.34 | 92,703 |
| 2022-01-28 | $7.17 | $7.37 | $6.95 | $7.34 | $7.23 | 113,983 |
| 2022-01-27 | $6.60 | $7.22 | $6.52 | $7.07 | $6.97 | 224,293 |
| 2022-01-26 | $6.11 | $6.18 | $5.96 | $6.00 | $5.92 | 65,669 |
| 2022-01-25 | $6.13 | $6.16 | $6.01 | $6.05 | $5.97 | 28,660 |
| 2022-01-24 | $6.17 | $6.33 | $6.00 | $6.12 | $6.04 | 46,957 |
| 2022-01-21 | $6.07 | $6.22 | $6.05 | $6.16 | $6.07 | 39,214 |
| 2022-01-20 | $6.20 | $6.28 | $6.05 | $6.05 | $5.97 | 42,020 |
| 2022-01-19 | $6.18 | $6.28 | $6.09 | $6.12 | $6.04 | 26,121 |
| 2022-01-18 | $6.38 | $6.43 | $6.20 | $6.20 | $6.11 | 39,836 |
| 2022-01-14 | $6.56 | $6.56 | $6.38 | $6.39 | $6.30 | 38,394 |
| 2022-01-13 | $6.56 | $6.56 | $6.42 | $6.42 | $6.33 | 25,211 |
| 2022-01-12 | $6.61 | $6.80 | $6.52 | $6.52 | $6.43 | 29,177 |
| 2022-01-11 | $6.78 | $6.78 | $6.52 | $6.64 | $6.55 | 24,376 |
| 2022-01-10 | $6.60 | $6.80 | $6.52 | $6.72 | $6.63 | 31,594 |
| 2022-01-07 | $6.70 | $6.80 | $6.62 | $6.65 | $6.56 | 28,294 |
| 2022-01-06 | $6.88 | $6.94 | $6.62 | $6.65 | $6.56 | 46,895 |
| 2022-01-05 | $6.98 | $7.07 | $6.83 | $6.83 | $6.74 | 66,032 |
| 2022-01-04 | $6.94 | $7.04 | $6.89 | $6.93 | $6.83 | 24,862 |
| 2022-01-03 | $6.91 | $6.99 | $6.84 | $6.89 | $6.79 | 42,074 |
| 2021-12-31 | $6.90 | $6.97 | $6.81 | $6.86 | $6.77 | 23,910 |
| 2021-12-30 | $6.80 | $6.97 | $6.80 | $6.87 | $6.77 | 34,463 |
| 2021-12-29 | $6.68 | $6.81 | $6.58 | $6.76 | $6.67 | 44,369 |
| 2021-12-28 | $6.89 | $6.96 | $6.67 | $6.67 | $6.58 | 48,924 |
| 2021-12-27 | $6.64 | $6.96 | $6.52 | $6.91 | $6.81 | 69,059 |
| 2021-12-23 | $6.47 | $6.73 | $6.44 | $6.67 | $6.58 | 53,706 |
| 2021-12-22 | $6.48 | $6.50 | $6.32 | $6.44 | $6.35 | 65,281 |
| 2021-12-21 | $6.49 | $6.70 | $6.31 | $6.46 | $6.37 | 90,323 |
| 2021-12-20 | $6.70 | $6.70 | $6.35 | $6.41 | $6.32 | 97,676 |
| 2021-12-17 | $6.87 | $6.96 | $6.65 | $6.75 | $6.66 | 120,697 |
| 2021-12-16 | $7.09 | $7.12 | $6.93 | $6.94 | $6.84 | 37,318 |
| 2021-12-15 | $7.12 | $7.12 | $6.85 | $6.94 | $6.84 | 49,443 |
| 2021-12-14 | $7.03 | $7.11 | $6.97 | $7.11 | $7.01 | 93,856 |
| 2021-12-13 | $7.00 | $7.11 | $6.97 | $7.05 | $6.95 | 41,224 |
| 2021-12-10 | $7.04 | $7.12 | $7.02 | $7.06 | $6.96 | 19,233 |
| 2021-12-09 | $7.19 | $7.26 | $7.03 | $7.05 | $6.95 | 41,092 |
| 2021-12-08 | $7.08 | $7.25 | $7.04 | $7.19 | $7.09 | 36,686 |
| 2021-12-07 | $7.15 | $7.23 | $7.05 | $7.05 | $6.95 | 27,421 |
| 2021-12-06 | $7.09 | $7.15 | $6.99 | $7.03 | $6.93 | 48,548 |
| 2021-12-03 | $7.13 | $7.20 | $7.00 | $7.09 | $6.99 | 41,208 |
| 2021-12-02 | $7.08 | $7.20 | $7.02 | $7.08 | $6.98 | 95,084 |
| 2021-12-01 | $7.17 | $7.38 | $7.07 | $7.12 | $7.02 | 53,757 |
| 2021-11-30 | $7.52 | $7.52 | $6.99 | $7.10 | $7.00 | 67,781 |
| 2021-11-29 | $7.54 | $7.54 | $7.21 | $7.27 | $7.17 | 41,210 |
| 2021-11-26 | $7.37 | $7.54 | $7.09 | $7.48 | $7.38 | 29,886 |
| 2021-11-24 | $7.41 | $7.54 | $7.37 | $7.47 | $7.37 | 17,867 |
| 2021-11-23 | $7.57 | $7.62 | $7.40 | $7.40 | $7.30 | 62,021 |
| 2021-11-22 | $7.61 | $7.68 | $7.40 | $7.53 | $7.43 | 25,094 |
| 2021-11-19 | $7.60 | $7.65 | $7.42 | $7.56 | $7.46 | 27,276 |
| 2021-11-18 | $7.77 | $7.81 | $7.45 | $7.61 | $7.50 | 67,219 |
| 2021-11-17 | $7.75 | $7.99 | $7.61 | $7.78 | $7.67 | 74,107 |
| 2021-11-16 | $7.95 | $8.08 | $7.80 | $7.83 | $7.72 | 86,112 |
| 2021-11-15 | $8.03 | $8.09 | $7.94 | $8.00 | $7.89 | 54,445 |
| 2021-11-12 | $8.03 | $8.06 | $7.96 | $8.05 | $7.94 | 21,642 |
| 2021-11-11 | $7.99 | $8.10 | $7.91 | $8.04 | $7.88 | 52,211 |
| 2021-11-10 | $8.02 | $8.18 | $7.87 | $7.99 | $7.83 | 48,613 |
| 2021-11-09 | $8.14 | $8.18 | $8.03 | $8.09 | $7.93 | 31,848 |
| 2021-11-08 | $8.00 | $8.16 | $7.90 | $8.06 | $7.90 | 51,825 |
| 2021-11-05 | $8.05 | $8.19 | $7.78 | $8.00 | $7.84 | 103,924 |
| 2021-11-04 | $8.14 | $8.14 | $7.70 | $7.96 | $7.80 | 71,233 |
| 2021-11-03 | $8.48 | $8.57 | $7.80 | $8.13 | $7.97 | 138,546 |
| 2021-11-02 | $8.19 | $8.48 | $8.13 | $8.42 | $8.25 | 95,806 |
| 2021-11-01 | $7.49 | $8.23 | $7.49 | $8.19 | $8.03 | 56,716 |
| 2021-10-29 | $7.85 | $7.86 | $7.41 | $7.44 | $7.29 | 115,606 |
| 2021-10-28 | $7.81 | $7.95 | $7.77 | $7.86 | $7.70 | 43,520 |
| 2021-10-27 | $7.68 | $7.85 | $7.65 | $7.74 | $7.59 | 147,355 |
| 2021-10-26 | $7.91 | $7.93 | $7.59 | $7.72 | $7.57 | 94,993 |
| 2021-10-25 | $7.91 | $7.91 | $7.76 | $7.85 | $7.69 | 28,761 |
| 2021-10-22 | $8.08 | $8.08 | $7.75 | $7.83 | $7.67 | 29,146 |
| 2021-10-21 | $8.11 | $8.19 | $7.82 | $8.04 | $7.88 | 23,100 |
| 2021-10-20 | $7.91 | $8.08 | $7.77 | $8.08 | $7.92 | 22,485 |
| 2021-10-19 | $8.01 | $8.04 | $7.90 | $7.94 | $7.78 | 17,664 |
| 2021-10-18 | $7.83 | $8.01 | $7.80 | $7.94 | $7.78 | 31,850 |
| 2021-10-15 | $8.02 | $8.14 | $7.90 | $7.90 | $7.74 | 28,187 |
| 2021-10-14 | $8.36 | $8.37 | $7.87 | $8.00 | $7.84 | 52,706 |
| 2021-10-13 | $8.24 | $8.35 | $8.14 | $8.30 | $8.13 | 37,159 |
| 2021-10-12 | $7.99 | $8.21 | $7.99 | $8.17 | $8.01 | 38,664 |
| 2021-10-11 | $8.15 | $8.29 | $8.02 | $8.02 | $7.86 | 35,508 |
| 2021-10-08 | $8.18 | $8.24 | $7.92 | $8.15 | $7.99 | 33,500 |
| 2021-10-07 | $8.20 | $8.36 | $8.05 | $8.09 | $7.93 | 19,568 |
| 2021-10-06 | $8.05 | $8.23 | $7.95 | $8.16 | $8.00 | 52,231 |
| 2021-10-05 | $8.04 | $8.33 | $8.04 | $8.16 | $8.00 | 49,935 |
| 2021-10-04 | $8.12 | $8.23 | $7.80 | $8.08 | $7.92 | 48,888 |
| 2021-10-01 | $7.75 | $8.21 | $7.75 | $8.12 | $7.96 | 80,487 |
| 2021-09-30 | $7.91 | $7.94 | $7.65 | $7.75 | $7.60 | 39,915 |
| 2021-09-29 | $7.65 | $7.99 | $7.55 | $7.88 | $7.72 | 70,158 |
| 2021-09-28 | $7.75 | $7.75 | $7.55 | $7.65 | $7.50 | 43,477 |
| 2021-09-27 | $7.61 | $7.73 | $7.60 | $7.72 | $7.57 | 15,227 |
| 2021-09-24 | $7.56 | $7.63 | $7.55 | $7.60 | $7.45 | 32,825 |
| 2021-09-23 | $7.59 | $7.59 | $7.47 | $7.54 | $7.39 | 42,795 |
| 2021-09-22 | $7.35 | $7.65 | $7.35 | $7.49 | $7.34 | 31,384 |
| 2021-09-21 | $7.50 | $7.52 | $7.41 | $7.44 | $7.29 | 51,030 |
| 2021-09-20 | $7.50 | $7.55 | $7.31 | $7.52 | $7.37 | 37,557 |
| 2021-09-17 | $7.47 | $7.69 | $7.47 | $7.62 | $7.47 | 206,320 |
| 2021-09-16 | $7.67 | $7.70 | $7.33 | $7.52 | $7.37 | 93,951 |
| 2021-09-15 | $7.68 | $7.76 | $7.55 | $7.69 | $7.54 | 54,385 |
| 2021-09-14 | $7.90 | $7.90 | $7.56 | $7.67 | $7.52 | 65,124 |
| 2021-09-13 | $7.80 | $7.98 | $7.75 | $7.83 | $7.67 | 64,228 |
| 2021-09-10 | $7.91 | $7.98 | $7.66 | $7.80 | $7.64 | 50,016 |
| 2021-09-09 | $7.82 | $8.15 | $7.66 | $7.92 | $7.76 | 66,787 |
| 2021-09-08 | $8.13 | $8.23 | $7.58 | $7.88 | $7.72 | 147,963 |
| 2021-09-07 | $7.98 | $8.22 | $7.98 | $8.17 | $8.01 | 47,702 |
| 2021-09-03 | $7.97 | $8.00 | $7.88 | $7.99 | $7.83 | 47,829 |
| 2021-09-02 | $8.09 | $8.12 | $7.87 | $7.93 | $7.77 | 95,756 |
| 2021-09-01 | $8.29 | $8.29 | $7.89 | $8.02 | $7.86 | 91,427 |
| 2021-08-31 | $8.13 | $8.34 | $8.02 | $8.30 | $8.13 | 64,650 |
| 2021-08-30 | $8.49 | $8.50 | $8.07 | $8.12 | $7.96 | 56,884 |
| 2021-08-27 | $8.31 | $8.50 | $8.12 | $8.43 | $8.26 | 61,099 |
| 2021-08-26 | $8.10 | $8.40 | $8.08 | $8.39 | $8.17 | 61,059 |
| 2021-08-25 | $8.22 | $8.28 | $8.03 | $8.14 | $7.93 | 46,125 |
| 2021-08-24 | $8.26 | $8.37 | $8.12 | $8.25 | $8.04 | 49,070 |
| 2021-08-23 | $7.97 | $8.38 | $7.97 | $8.19 | $7.98 | 87,447 |
| 2021-08-20 | $7.77 | $8.05 | $7.57 | $7.87 | $7.67 | 188,184 |
| 2021-08-19 | $7.30 | $7.95 | $7.30 | $7.83 | $7.63 | 185,942 |
| 2021-08-18 | $7.22 | $7.38 | $7.16 | $7.25 | $7.06 | 55,600 |
| 2021-08-17 | $7.24 | $7.28 | $6.98 | $7.23 | $7.04 | 78,444 |
| 2021-08-16 | $7.36 | $7.38 | $7.06 | $7.32 | $7.13 | 76,739 |
| 2021-08-13 | $7.47 | $7.52 | $7.32 | $7.41 | $7.22 | 32,035 |
| 2021-08-12 | $7.35 | $7.51 | $7.22 | $7.48 | $7.29 | 34,729 |
| 2021-08-11 | $7.23 | $7.40 | $7.18 | $7.36 | $7.17 | 27,891 |
| 2021-08-10 | $7.20 | $7.33 | $7.13 | $7.25 | $7.06 | 53,877 |
| 2021-08-09 | $7.18 | $7.26 | $7.12 | $7.22 | $7.03 | 34,669 |
| 2021-08-06 | $7.22 | $7.31 | $7.09 | $7.22 | $7.03 | 23,214 |
| 2021-08-05 | $7.23 | $7.28 | $7.16 | $7.19 | $7.01 | 26,927 |
| 2021-08-04 | $7.33 | $7.35 | $7.14 | $7.17 | $6.99 | 102,532 |
| 2021-08-03 | $7.48 | $7.62 | $7.34 | $7.35 | $7.16 | 28,650 |
| 2021-08-02 | $7.54 | $7.64 | $7.47 | $7.49 | $7.30 | 49,503 |
| 2021-07-30 | $7.58 | $7.66 | $7.51 | $7.53 | $7.34 | 18,396 |
| 2021-07-29 | $7.62 | $7.69 | $7.57 | $7.63 | $7.43 | 27,265 |
| 2021-07-28 | $7.46 | $7.57 | $7.35 | $7.54 | $7.35 | 41,135 |
| 2021-07-27 | $7.39 | $7.51 | $7.34 | $7.43 | $7.24 | 43,364 |
| 2021-07-26 | $7.34 | $7.56 | $7.34 | $7.43 | $7.24 | 41,594 |
| 2021-07-23 | $7.38 | $7.41 | $7.19 | $7.32 | $7.13 | 41,915 |
| 2021-07-22 | $7.52 | $7.56 | $7.26 | $7.33 | $7.14 | 62,671 |
| 2021-07-21 | $7.47 | $7.62 | $7.44 | $7.56 | $7.37 | 56,566 |
| 2021-07-20 | $7.18 | $7.54 | $7.14 | $7.41 | $7.22 | 87,775 |
| 2021-07-19 | $7.09 | $7.15 | $7.03 | $7.12 | $6.94 | 90,051 |
| 2021-07-16 | $7.32 | $7.33 | $7.15 | $7.15 | $6.97 | 105,719 |
| 2021-07-15 | $7.35 | $7.41 | $7.27 | $7.31 | $7.12 | 71,712 |
| 2021-07-14 | $7.40 | $7.47 | $7.34 | $7.39 | $7.20 | 62,019 |
| 2021-07-13 | $7.68 | $7.79 | $7.37 | $7.40 | $7.21 | 57,902 |
| 2021-07-12 | $7.51 | $7.77 | $7.43 | $7.72 | $7.52 | 98,445 |
| 2021-07-09 | $7.48 | $7.61 | $7.41 | $7.48 | $7.29 | 80,442 |
| 2021-07-08 | $7.33 | $7.42 | $7.27 | $7.38 | $7.19 | 98,123 |
| 2021-07-07 | $7.71 | $7.75 | $7.41 | $7.43 | $7.24 | 110,322 |
| 2021-07-06 | $7.94 | $8.04 | $7.64 | $7.71 | $7.51 | 199,435 |
| 2021-07-02 | $7.81 | $8.09 | $7.76 | $7.77 | $7.57 | 114,045 |
| 2021-07-01 | $8.07 | $8.15 | $7.75 | $7.79 | $7.59 | 215,685 |
| 2021-06-30 | $7.96 | $8.05 | $7.82 | $8.01 | $7.80 | 156,896 |
| 2021-06-29 | $8.10 | $8.24 | $7.94 | $7.97 | $7.77 | 157,288 |
| 2021-06-28 | $8.30 | $8.32 | $8.07 | $8.12 | $7.91 | 151,746 |
| 2021-06-25 | $7.85 | $8.48 | $7.85 | $8.24 | $8.03 | 3,919,322 |
| 2021-06-24 | $7.64 | $8.00 | $7.32 | $7.97 | $7.77 | 343,821 |
| 2021-06-23 | $7.60 | $7.65 | $7.44 | $7.60 | $7.40 | 310,589 |
| 2021-06-22 | $7.75 | $7.77 | $7.42 | $7.57 | $7.38 | 356,317 |
| 2021-06-21 | $7.74 | $7.82 | $7.66 | $7.72 | $7.52 | 400,045 |
| 2021-06-18 | $7.68 | $7.83 | $7.56 | $7.67 | $7.47 | 398,344 |
| 2021-06-17 | $8.11 | $8.12 | $7.80 | $7.83 | $7.63 | 221,009 |
| 2021-06-16 | $8.22 | $8.22 | $8.01 | $8.08 | $7.87 | 545,388 |
| 2021-06-15 | $8.21 | $8.26 | $8.15 | $8.21 | $8.00 | 164,992 |
| 2021-06-14 | $8.36 | $8.42 | $8.22 | $8.24 | $8.03 | 110,832 |
| 2021-06-11 | $8.47 | $8.50 | $8.35 | $8.42 | $8.20 | 87,628 |
| 2021-06-10 | $8.56 | $8.72 | $8.42 | $8.47 | $8.25 | 74,485 |
| 2021-06-09 | $8.62 | $8.78 | $8.52 | $8.56 | $8.34 | 106,831 |
| 2021-06-08 | $8.56 | $8.67 | $8.45 | $8.59 | $8.37 | 194,172 |
| 2021-06-07 | $8.89 | $8.89 | $8.53 | $8.54 | $8.32 | 174,399 |
| 2021-06-04 | $8.88 | $8.95 | $8.76 | $8.76 | $8.53 | 80,538 |
| 2021-06-03 | $8.86 | $8.96 | $8.75 | $8.82 | $8.59 | 118,295 |
| 2021-06-02 | $9.09 | $9.19 | $8.85 | $8.96 | $8.73 | 92,903 |
| 2021-06-01 | $9.30 | $9.41 | $8.97 | $9.03 | $8.80 | 123,902 |
| 2021-05-28 | $9.42 | $9.42 | $9.12 | $9.30 | $9.06 | 64,124 |
| 2021-05-27 | $9.66 | $9.81 | $9.24 | $9.33 | $9.09 | 72,935 |
| 2021-05-26 | $9.20 | $9.61 | $9.20 | $9.54 | $9.29 | 167,858 |
| 2021-05-25 | $8.36 | $9.15 | $8.36 | $8.98 | $8.75 | 310,299 |
| 2021-05-24 | $8.25 | $8.42 | $8.05 | $8.23 | $8.02 | 105,434 |
| 2021-05-21 | $8.10 | $8.35 | $8.10 | $8.26 | $8.05 | 82,321 |
| 2021-05-20 | $8.07 | $8.24 | $7.91 | $8.01 | $7.80 | 75,172 |
| 2021-05-19 | $8.39 | $8.39 | $7.88 | $8.08 | $7.87 | 63,697 |
| 2021-05-18 | $8.20 | $8.39 | $8.09 | $8.25 | $8.04 | 98,789 |
| 2021-05-17 | $8.13 | $8.22 | $7.98 | $8.17 | $7.96 | 50,717 |
| 2021-05-14 | $7.94 | $8.20 | $7.90 | $8.18 | $7.97 | 99,321 |
| 2021-05-13 | $7.56 | $7.91 | $7.56 | $7.85 | $7.65 | 170,665 |
| 2021-05-12 | $7.68 | $7.74 | $7.41 | $7.55 | $7.36 | 129,888 |
| 2021-05-11 | $7.61 | $7.96 | $7.59 | $7.76 | $7.56 | 135,919 |
| 2021-05-10 | $7.91 | $8.01 | $7.75 | $7.80 | $7.60 | 113,960 |
| 2021-05-07 | $7.73 | $7.95 | $7.68 | $7.86 | $7.66 | 91,069 |
| 2021-05-06 | $7.83 | $8.04 | $7.57 | $7.75 | $7.55 | 156,220 |
| 2021-05-05 | $7.86 | $8.06 | $7.72 | $7.81 | $7.61 | 135,217 |
| 2021-05-04 | $8.19 | $8.19 | $7.79 | $7.83 | $7.63 | 165,929 |
| 2021-05-03 | $8.23 | $8.31 | $8.15 | $8.22 | $8.01 | 75,863 |
| 2021-04-30 | $8.48 | $8.53 | $8.17 | $8.22 | $8.01 | 148,721 |
| 2021-04-29 | $8.67 | $8.70 | $8.48 | $8.60 | $8.33 | 89,893 |
| 2021-04-28 | $8.78 | $8.85 | $8.54 | $8.60 | $8.33 | 109,391 |
| 2021-04-27 | $8.75 | $8.88 | $8.75 | $8.80 | $8.52 | 137,605 |
| 2021-04-26 | $9.31 | $9.42 | $8.76 | $8.78 | $8.50 | 109,830 |
| 2021-04-23 | $8.97 | $9.41 | $8.97 | $9.30 | $9.01 | 144,768 |
| 2021-04-22 | $8.77 | $9.21 | $8.70 | $9.00 | $8.72 | 186,692 |
| 2021-04-21 | $8.54 | $8.91 | $8.46 | $8.81 | $8.53 | 179,440 |
| 2021-04-20 | $8.55 | $8.62 | $8.35 | $8.60 | $8.33 | 138,026 |
| 2021-04-19 | $8.65 | $8.73 | $8.45 | $8.63 | $8.36 | 97,425 |
| 2021-04-16 | $8.73 | $8.79 | $8.51 | $8.64 | $8.37 | 70,125 |
| 2021-04-15 | $8.68 | $8.69 | $8.44 | $8.64 | $8.37 | 73,901 |
| 2021-04-14 | $8.49 | $8.74 | $8.43 | $8.57 | $8.30 | 59,156 |
| 2021-04-13 | $8.50 | $8.56 | $8.35 | $8.49 | $8.22 | 78,850 |
| 2021-04-12 | $8.60 | $8.62 | $8.50 | $8.52 | $8.25 | 73,479 |
| 2021-04-09 | $8.70 | $8.78 | $8.51 | $8.60 | $8.33 | 50,880 |
| 2021-04-08 | $8.79 | $8.89 | $8.57 | $8.73 | $8.45 | 47,067 |
| 2021-04-07 | $8.90 | $8.90 | $8.63 | $8.76 | $8.48 | 84,196 |
| 2021-04-06 | $8.60 | $9.20 | $8.60 | $8.90 | $8.62 | 158,880 |
| 2021-04-05 | $9.05 | $9.13 | $8.44 | $8.62 | $8.35 | 194,919 |
| 2021-04-01 | $8.56 | $9.19 | $8.55 | $8.94 | $8.66 | 113,140 |
| 2021-03-31 | $8.32 | $8.76 | $8.32 | $8.53 | $8.26 | 150,523 |
| 2021-03-30 | $8.27 | $8.42 | $8.07 | $8.34 | $8.08 | 70,264 |
| 2021-03-29 | $8.55 | $8.65 | $8.18 | $8.22 | $7.96 | 102,557 |
| 2021-03-26 | $8.41 | $8.60 | $8.14 | $8.55 | $8.28 | 115,692 |
| 2021-03-25 | $8.13 | $8.45 | $7.95 | $8.35 | $8.09 | 104,935 |
| 2021-03-24 | $8.59 | $8.83 | $8.19 | $8.23 | $7.97 | 92,690 |
| 2021-03-23 | $8.56 | $8.70 | $8.35 | $8.48 | $8.21 | 95,000 |
| 2021-03-22 | $8.60 | $8.88 | $8.37 | $8.59 | $8.32 | 233,810 |
| 2021-03-19 | $9.25 | $9.39 | $8.57 | $8.57 | $8.30 | 480,128 |
| 2021-03-18 | $9.31 | $9.50 | $9.19 | $9.25 | $8.96 | 132,758 |
| 2021-03-17 | $9.18 | $9.61 | $9.01 | $9.40 | $9.10 | 81,965 |
| 2021-03-16 | $9.55 | $9.55 | $9.10 | $9.18 | $8.89 | 83,288 |
| 2021-03-15 | $10.20 | $10.20 | $9.53 | $9.56 | $9.25 | 107,839 |
| 2021-03-12 | $10.40 | $10.46 | $10.15 | $10.42 | $10.09 | 32,286 |
| 2021-03-11 | $10.46 | $10.54 | $10.25 | $10.40 | $10.07 | 65,919 |
| 2021-03-10 | $10.26 | $10.46 | $10.17 | $10.39 | $10.06 | 82,132 |
| 2021-03-09 | $10.00 | $10.37 | $9.95 | $10.20 | $9.88 | 93,623 |
| 2021-03-08 | $9.85 | $10.05 | $9.82 | $9.93 | $9.62 | 90,005 |
| 2021-03-05 | $9.64 | $9.86 | $9.48 | $9.84 | $9.53 | 61,246 |
| 2021-03-04 | $9.59 | $9.72 | $9.06 | $9.53 | $9.23 | 96,646 |
| 2021-03-03 | $9.35 | $9.60 | $9.30 | $9.56 | $9.26 | 74,494 |
| 2021-03-02 | $10.13 | $10.13 | $9.34 | $9.35 | $9.05 | 50,722 |
| 2021-03-01 | $9.25 | $9.51 | $9.04 | $9.41 | $9.11 | 85,819 |
| 2021-02-26 | $9.20 | $9.32 | $8.90 | $9.02 | $8.74 | 76,637 |
| 2021-02-25 | $9.51 | $9.52 | $9.16 | $9.24 | $8.94 | 61,749 |
| 2021-02-24 | $9.57 | $9.87 | $9.53 | $9.63 | $9.33 | 95,396 |
| 2021-02-23 | $9.46 | $9.66 | $9.04 | $9.53 | $9.23 | 99,628 |
| 2021-02-22 | $9.48 | $9.67 | $9.44 | $9.56 | $9.26 | 74,941 |
| 2021-02-19 | $9.16 | $9.66 | $9.15 | $9.59 | $9.29 | 86,402 |
| 2021-02-18 | $9.22 | $9.27 | $9.05 | $9.12 | $8.83 | 81,793 |
| 2021-02-17 | $9.59 | $9.63 | $9.18 | $9.26 | $8.97 | 58,716 |
| 2021-02-16 | $9.60 | $9.69 | $9.29 | $9.65 | $9.35 | 90,104 |
| 2021-02-12 | $9.67 | $9.75 | $9.44 | $9.58 | $9.28 | 117,086 |
| 2021-02-11 | $9.80 | $9.92 | $9.40 | $9.63 | $9.33 | 103,281 |
| 2021-02-10 | $9.89 | $9.97 | $9.64 | $9.80 | $9.49 | 94,487 |
| 2021-02-09 | $10.04 | $10.15 | $9.79 | $9.87 | $9.56 | 85,071 |
| 2021-02-08 | $10.24 | $10.58 | $9.97 | $10.09 | $9.77 | 168,279 |
| 2021-02-05 | $10.08 | $10.24 | $9.91 | $10.04 | $9.72 | 105,956 |
| 2021-02-04 | $9.66 | $10.18 | $9.66 | $10.06 | $9.74 | 89,008 |
| 2021-02-03 | $9.63 | $9.73 | $9.58 | $9.65 | $9.35 | 80,938 |
| 2021-02-02 | $9.97 | $9.97 | $9.51 | $9.63 | $9.33 | 141,019 |
| 2021-02-01 | $9.64 | $9.89 | $9.46 | $9.85 | $9.54 | 170,542 |
| 2021-01-29 | $9.70 | $9.73 | $9.39 | $9.61 | $9.30 | 177,446 |
| 2021-01-28 | $9.77 | $9.97 | $9.56 | $9.74 | $9.38 | 139,848 |
| 2021-01-27 | $10.02 | $10.25 | $9.37 | $9.85 | $9.49 | 262,864 |
| 2021-01-26 | $11.10 | $11.22 | $10.06 | $10.39 | $10.01 | 167,935 |
| 2021-01-25 | $10.89 | $10.94 | $10.41 | $10.78 | $10.39 | 278,729 |
| 2021-01-22 | $9.97 | $10.75 | $9.85 | $10.75 | $10.36 | 337,805 |
| 2021-01-21 | $9.30 | $9.79 | $9.28 | $9.66 | $9.31 | 198,247 |
| 2021-01-20 | $8.90 | $8.90 | $8.65 | $8.85 | $8.53 | 117,697 |
| 2021-01-19 | $8.84 | $9.05 | $8.50 | $8.89 | $8.56 | 151,507 |
| 2021-01-15 | $8.45 | $8.93 | $8.25 | $8.72 | $8.40 | 232,135 |
| 2021-01-14 | $8.64 | $8.70 | $8.40 | $8.59 | $8.28 | 81,928 |
| 2021-01-13 | $8.52 | $8.70 | $8.38 | $8.62 | $8.30 | 109,371 |
| 2021-01-12 | $8.22 | $8.63 | $8.15 | $8.52 | $8.21 | 138,563 |
| 2021-01-11 | $8.30 | $8.48 | $8.17 | $8.22 | $7.92 | 98,287 |
| 2021-01-08 | $8.61 | $8.65 | $8.20 | $8.46 | $8.15 | 63,740 |
| 2021-01-07 | $8.63 | $8.74 | $8.20 | $8.56 | $8.25 | 152,159 |
| 2021-01-06 | $8.28 | $8.96 | $7.89 | $8.61 | $8.29 | 145,123 |
| 2021-01-05 | $8.11 | $8.43 | $7.78 | $8.14 | $7.84 | 114,401 |
| 2021-01-04 | $8.70 | $8.72 | $7.95 | $8.09 | $7.79 | 122,071 |
| 2020-12-31 | $8.43 | $8.64 | $8.30 | $8.56 | $8.25 | 318,193 |
| 2020-12-30 | $8.36 | $8.46 | $8.29 | $8.42 | $8.11 | 94,084 |
| 2020-12-29 | $8.43 | $8.43 | $8.15 | $8.36 | $8.05 | 77,502 |
| 2020-12-28 | $8.67 | $8.67 | $8.12 | $8.35 | $8.04 | 102,871 |
| 2020-12-24 | $8.42 | $8.63 | $8.22 | $8.52 | $8.21 | 45,568 |
| 2020-12-23 | $8.43 | $8.47 | $8.09 | $8.39 | $8.08 | 68,812 |
| 2020-12-22 | $8.35 | $8.42 | $8.25 | $8.32 | $8.02 | 111,108 |
| 2020-12-21 | $8.82 | $8.85 | $8.22 | $8.31 | $8.01 | 95,747 |
| 2020-12-18 | $8.49 | $9.01 | $8.43 | $9.01 | $8.68 | 595,500 |
| 2020-12-17 | $8.40 | $8.48 | $8.22 | $8.47 | $8.16 | 110,335 |
| 2020-12-16 | $8.21 | $8.37 | $7.97 | $8.19 | $7.89 | 71,633 |
| 2020-12-15 | $7.94 | $8.39 | $7.91 | $8.20 | $7.90 | 64,632 |
| 2020-12-14 | $8.14 | $8.14 | $7.79 | $7.87 | $7.58 | 55,356 |
| 2020-12-11 | $8.06 | $8.15 | $7.84 | $8.01 | $7.72 | 45,053 |
| 2020-12-10 | $8.30 | $8.37 | $8.08 | $8.19 | $7.89 | 54,267 |
| 2020-12-09 | $8.32 | $8.47 | $8.22 | $8.41 | $8.10 | 130,695 |
| 2020-12-08 | $8.10 | $8.29 | $8.05 | $8.24 | $7.94 | 144,204 |
| 2020-12-07 | $7.99 | $8.20 | $7.80 | $8.17 | $7.87 | 87,394 |
| 2020-12-04 | $7.97 | $8.00 | $7.79 | $7.99 | $7.70 | 51,969 |
| 2020-12-03 | $7.93 | $8.00 | $7.76 | $7.86 | $7.57 | 26,887 |
| 2020-12-02 | $7.82 | $8.00 | $7.67 | $7.90 | $7.61 | 55,803 |
| 2020-12-01 | $7.96 | $8.00 | $7.78 | $7.91 | $7.62 | 75,325 |
| 2020-11-30 | $8.00 | $8.00 | $7.52 | $7.82 | $7.53 | 95,718 |
| 2020-11-27 | $8.26 | $8.28 | $8.06 | $8.20 | $7.90 | 20,985 |
| 2020-11-25 | $8.28 | $8.31 | $8.06 | $8.25 | $7.95 | 34,353 |
| 2020-11-24 | $8.33 | $8.46 | $8.01 | $8.31 | $8.01 | 188,190 |
| 2020-11-23 | $7.88 | $8.19 | $7.84 | $7.96 | $7.67 | 101,489 |
| 2020-11-20 | $7.62 | $7.87 | $7.50 | $7.85 | $7.56 | 72,807 |
| 2020-11-19 | $7.62 | $7.75 | $7.40 | $7.75 | $7.47 | 65,489 |
| 2020-11-18 | $7.59 | $7.68 | $7.50 | $7.60 | $7.32 | 64,233 |
| 2020-11-17 | $7.50 | $7.60 | $7.38 | $7.53 | $7.25 | 70,192 |
| 2020-11-16 | $7.43 | $7.53 | $7.29 | $7.52 | $7.24 | 97,702 |
| 2020-11-13 | $7.25 | $7.43 | $7.21 | $7.36 | $7.09 | 32,599 |
| 2020-11-12 | $7.45 | $7.45 | $7.02 | $7.13 | $6.87 | 46,164 |
| 2020-11-11 | $7.55 | $7.55 | $7.39 | $7.50 | $7.23 | 55,145 |
| 2020-11-10 | $7.44 | $7.60 | $7.39 | $7.55 | $7.27 | 97,518 |
| 2020-11-09 | $7.41 | $7.53 | $7.26 | $7.32 | $7.05 | 125,895 |
| 2020-11-06 | $7.22 | $7.27 | $7.11 | $7.17 | $6.91 | 28,348 |
| 2020-11-05 | $6.85 | $7.31 | $6.85 | $7.29 | $6.97 | 41,473 |
| 2020-11-04 | $7.25 | $7.25 | $6.78 | $6.84 | $6.54 | 36,281 |
| 2020-11-03 | $7.12 | $7.29 | $7.00 | $7.29 | $6.97 | 52,506 |
| 2020-11-02 | $6.83 | $7.18 | $6.83 | $7.03 | $6.73 | 40,557 |
| 2020-10-30 | $7.28 | $7.45 | $6.79 | $6.84 | $6.54 | 110,897 |
| 2020-10-29 | $7.37 | $7.43 | $6.85 | $7.40 | $7.08 | 327,543 |
| 2020-10-28 | $7.33 | $7.46 | $7.14 | $7.39 | $7.07 | 62,997 |
| 2020-10-27 | $7.22 | $7.48 | $7.22 | $7.43 | $7.11 | 122,370 |
| 2020-10-26 | $7.35 | $7.46 | $7.12 | $7.23 | $6.92 | 60,312 |
| 2020-10-23 | $7.33 | $7.44 | $7.29 | $7.38 | $7.06 | 44,588 |
| 2020-10-22 | $7.21 | $7.36 | $7.19 | $7.27 | $6.96 | 55,293 |
| 2020-10-21 | $7.28 | $7.32 | $7.00 | $7.13 | $6.82 | 41,947 |
| 2020-10-20 | $7.32 | $7.39 | $7.19 | $7.27 | $6.96 | 177,585 |
| 2020-10-19 | $7.45 | $7.47 | $7.17 | $7.22 | $6.91 | 38,914 |
| 2020-10-16 | $7.41 | $7.50 | $7.40 | $7.40 | $7.08 | 58,169 |
| 2020-10-15 | $7.22 | $7.47 | $7.18 | $7.45 | $7.13 | 64,942 |
| 2020-10-14 | $7.44 | $7.54 | $7.24 | $7.32 | $7.00 | 28,561 |
| 2020-10-13 | $7.33 | $7.62 | $7.22 | $7.40 | $7.08 | 85,561 |
| 2020-10-12 | $7.57 | $7.58 | $7.42 | $7.58 | $7.25 | 56,113 |
| 2020-10-09 | $7.45 | $7.51 | $7.31 | $7.48 | $7.16 | 44,395 |
| 2020-10-08 | $7.49 | $7.53 | $7.29 | $7.42 | $7.10 | 77,471 |
| 2020-10-07 | $7.12 | $7.46 | $7.12 | $7.40 | $7.08 | 83,592 |
| 2020-10-06 | $7.10 | $7.15 | $7.01 | $7.12 | $6.81 | 91,929 |
| 2020-10-05 | $6.87 | $7.19 | $6.87 | $7.15 | $6.84 | 96,066 |
| 2020-10-02 | $6.62 | $6.80 | $6.55 | $6.75 | $6.46 | 34,335 |
| 2020-10-01 | $6.80 | $6.83 | $6.54 | $6.79 | $6.50 | 61,516 |
| 2020-09-30 | $6.98 | $7.26 | $6.68 | $6.75 | $6.46 | 266,685 |
| 2020-09-29 | $7.11 | $7.12 | $6.88 | $6.99 | $6.69 | 128,403 |
| 2020-09-28 | $6.47 | $7.06 | $6.47 | $7.06 | $6.75 | 99,309 |
| 2020-09-25 | $6.33 | $6.47 | $6.33 | $6.42 | $6.14 | 67,608 |
| 2020-09-24 | $6.39 | $6.56 | $6.24 | $6.29 | $6.02 | 96,406 |
| 2020-09-23 | $6.82 | $6.82 | $6.30 | $6.34 | $6.07 | 109,735 |
| 2020-09-22 | $7.07 | $7.12 | $6.78 | $6.82 | $6.52 | 43,009 |
| 2020-09-21 | $7.32 | $7.32 | $6.99 | $7.05 | $6.74 | 121,603 |
| 2020-09-18 | $7.01 | $7.38 | $6.71 | $7.34 | $7.02 | 248,022 |
| 2020-09-17 | $7.04 | $7.04 | $6.79 | $6.90 | $6.60 | 45,300 |
| 2020-09-16 | $7.03 | $7.22 | $6.91 | $7.10 | $6.79 | 75,715 |
| 2020-09-15 | $6.59 | $7.14 | $6.59 | $7.00 | $6.70 | 104,973 |
| 2020-09-14 | $6.48 | $6.68 | $6.42 | $6.58 | $6.30 | 36,451 |
| 2020-09-11 | $6.54 | $6.57 | $6.32 | $6.35 | $6.08 | 35,904 |
| 2020-09-10 | $6.30 | $6.59 | $6.21 | $6.52 | $6.24 | 71,418 |
| 2020-09-09 | $6.29 | $6.39 | $6.17 | $6.26 | $5.99 | 76,906 |
| 2020-09-08 | $6.33 | $6.44 | $6.18 | $6.20 | $5.93 | 75,706 |
| 2020-09-04 | $6.63 | $6.65 | $6.28 | $6.46 | $6.18 | 75,404 |
| 2020-09-03 | $6.94 | $6.94 | $6.55 | $6.63 | $6.34 | 61,455 |
| 2020-09-02 | $6.90 | $6.95 | $6.78 | $6.95 | $6.65 | 166,318 |
| 2020-09-01 | $6.81 | $6.92 | $6.60 | $6.90 | $6.60 | 79,648 |
| 2020-08-31 | $6.98 | $6.98 | $6.81 | $6.86 | $6.56 | 96,559 |
| 2020-08-28 | $7.05 | $7.05 | $6.84 | $6.99 | $6.69 | 61,201 |
| 2020-08-27 | $7.24 | $7.26 | $6.98 | $7.00 | $6.65 | 64,276 |
| 2020-08-26 | $7.19 | $7.20 | $7.09 | $7.16 | $6.80 | 83,618 |
| 2020-08-25 | $7.18 | $7.20 | $7.08 | $7.20 | $6.84 | 65,910 |
| 2020-08-24 | $7.42 | $7.45 | $6.97 | $7.09 | $6.73 | 105,821 |
| 2020-08-21 | $6.95 | $7.29 | $6.84 | $7.25 | $6.89 | 234,707 |
| 2020-08-20 | $7.25 | $7.25 | $6.86 | $6.98 | $6.63 | 118,125 |
| 2020-08-19 | $6.80 | $6.89 | $6.69 | $6.80 | $6.46 | 83,431 |
| 2020-08-18 | $6.66 | $6.95 | $6.57 | $6.80 | $6.46 | 97,111 |
| 2020-08-17 | $6.59 | $6.71 | $6.41 | $6.65 | $6.32 | 53,914 |
| 2020-08-14 | $6.72 | $6.80 | $6.47 | $6.57 | $6.24 | 70,715 |
| 2020-08-13 | $6.70 | $6.86 | $6.60 | $6.78 | $6.44 | 82,431 |
| 2020-08-12 | $6.99 | $7.00 | $6.68 | $6.74 | $6.40 | 80,128 |
| 2020-08-11 | $6.95 | $7.13 | $6.81 | $6.88 | $6.54 | 141,176 |
| 2020-08-10 | $6.72 | $6.93 | $6.13 | $6.86 | $6.52 | 94,380 |
| 2020-08-07 | $6.40 | $6.69 | $6.13 | $6.69 | $6.36 | 95,386 |
| 2020-08-06 | $6.25 | $6.45 | $6.22 | $6.41 | $6.09 | 62,969 |
| 2020-08-05 | $6.18 | $6.24 | $6.10 | $6.24 | $5.93 | 69,611 |
| 2020-08-04 | $5.97 | $6.25 | $5.85 | $6.09 | $5.79 | 64,799 |
| 2020-08-03 | $5.91 | $6.01 | $5.86 | $5.99 | $5.69 | 72,295 |
| 2020-07-31 | $5.96 | $5.96 | $5.76 | $5.86 | $5.57 | 96,980 |
| 2020-07-30 | $5.99 | $6.08 | $5.92 | $6.02 | $5.72 | 48,140 |
| 2020-07-29 | $5.99 | $6.09 | $5.92 | $6.03 | $5.73 | 62,820 |
| 2020-07-28 | $5.86 | $6.12 | $5.86 | $5.95 | $5.65 | 94,448 |
| 2020-07-27 | $5.90 | $6.02 | $5.82 | $5.90 | $5.60 | 43,684 |
| 2020-07-24 | $5.95 | $6.06 | $5.91 | $5.91 | $5.61 | 93,401 |
| 2020-07-23 | $6.12 | $6.17 | $5.89 | $6.00 | $5.70 | 68,687 |
| 2020-07-22 | $6.18 | $6.27 | $6.07 | $6.13 | $5.82 | 78,506 |
| 2020-07-21 | $6.02 | $6.28 | $6.02 | $6.21 | $5.90 | 146,309 |
| 2020-07-20 | $5.98 | $5.98 | $5.80 | $5.93 | $5.63 | 61,701 |
| 2020-07-17 | $5.93 | $6.07 | $5.84 | $5.98 | $5.68 | 65,581 |
| 2020-07-16 | $5.97 | $6.06 | $5.82 | $5.95 | $5.65 | 193,185 |
| 2020-07-15 | $5.97 | $6.07 | $5.81 | $5.96 | $5.66 | 207,781 |
| 2020-07-14 | $5.54 | $5.87 | $5.54 | $5.80 | $5.51 | 116,213 |
| 2020-07-13 | $5.53 | $5.70 | $5.42 | $5.55 | $5.27 | 181,886 |
| 2020-07-10 | $5.61 | $5.63 | $5.33 | $5.52 | $5.24 | 143,701 |
| 2020-07-09 | $5.77 | $5.83 | $5.55 | $5.64 | $5.36 | 272,344 |
| 2020-07-08 | $5.84 | $5.99 | $5.65 | $5.78 | $5.49 | 115,667 |
| 2020-07-07 | $6.15 | $6.15 | $5.83 | $5.85 | $5.56 | 106,530 |
| 2020-07-06 | $6.20 | $6.38 | $6.03 | $6.18 | $5.87 | 126,362 |
| 2020-07-02 | $6.34 | $6.39 | $6.15 | $6.19 | $5.88 | 131,106 |
| 2020-07-01 | $6.49 | $6.49 | $6.12 | $6.19 | $5.88 | 117,353 |
| 2020-06-30 | $6.47 | $6.54 | $6.14 | $6.47 | $6.15 | 162,551 |
| 2020-06-29 | $6.29 | $6.59 | $6.22 | $6.47 | $6.15 | 129,719 |
| 2020-06-26 | $6.75 | $6.99 | $6.02 | $6.27 | $5.96 | 3,061,131 |
| 2020-06-25 | $6.24 | $7.04 | $6.24 | $6.74 | $6.40 | 363,761 |
| 2020-06-24 | $6.78 | $6.81 | $6.17 | $6.23 | $5.92 | 183,345 |
| 2020-06-23 | $6.54 | $6.87 | $6.49 | $6.81 | $6.47 | 210,987 |
| 2020-06-22 | $6.32 | $6.64 | $6.32 | $6.44 | $6.12 | 134,505 |
| 2020-06-19 | $6.39 | $6.59 | $6.22 | $6.30 | $5.98 | 172,598 |
| 2020-06-18 | $6.57 | $6.73 | $6.33 | $6.35 | $6.03 | 247,695 |
| 2020-06-17 | $6.84 | $6.90 | $6.59 | $6.62 | $6.29 | 68,165 |
| 2020-06-16 | $6.40 | $6.98 | $6.39 | $6.80 | $6.46 | 203,504 |
| 2020-06-15 | $5.94 | $6.48 | $5.94 | $6.38 | $6.06 | 142,668 |
| 2020-06-12 | $5.84 | $6.54 | $5.84 | $6.28 | $5.97 | 145,282 |
| 2020-06-11 | $6.30 | $6.42 | $5.88 | $5.91 | $5.61 | 91,278 |
| 2020-06-10 | $6.47 | $6.62 | $6.30 | $6.51 | $6.18 | 81,784 |
| 2020-06-09 | $6.39 | $6.56 | $6.31 | $6.49 | $6.17 | 67,278 |
| 2020-06-08 | $6.45 | $6.62 | $6.40 | $6.52 | $6.19 | 136,676 |
| 2020-06-05 | $6.55 | $6.59 | $6.35 | $6.41 | $6.09 | 81,971 |
| 2020-06-04 | $6.44 | $6.56 | $6.30 | $6.38 | $6.06 | 56,163 |
| 2020-06-03 | $6.53 | $6.57 | $6.36 | $6.49 | $6.17 | 61,975 |
| 2020-06-02 | $6.38 | $6.55 | $6.23 | $6.43 | $6.11 | 56,482 |
| 2020-06-01 | $6.20 | $6.76 | $6.09 | $6.42 | $6.10 | 137,340 |
| 2020-05-29 | $6.03 | $6.23 | $5.97 | $6.14 | $5.83 | 186,703 |
| 2020-05-28 | $6.25 | $6.25 | $6.03 | $6.04 | $5.74 | 110,897 |
| 2020-05-27 | $6.08 | $6.15 | $5.91 | $6.15 | $5.84 | 119,209 |
| 2020-05-26 | $6.05 | $6.24 | $5.90 | $5.93 | $5.63 | 94,485 |
| 2020-05-22 | $5.94 | $5.98 | $5.75 | $5.97 | $5.67 | 58,708 |
| 2020-05-21 | $6.03 | $6.07 | $5.89 | $5.91 | $5.61 | 60,397 |
| 2020-05-20 | $5.90 | $6.20 | $5.90 | $6.05 | $5.75 | 79,434 |
| 2020-05-19 | $6.06 | $6.13 | $5.81 | $5.84 | $5.55 | 112,291 |
| 2020-05-18 | $5.80 | $6.13 | $5.80 | $6.06 | $5.76 | 120,699 |
| 2020-05-15 | $5.72 | $5.75 | $5.58 | $5.64 | $5.36 | 49,384 |
| 2020-05-14 | $5.51 | $5.83 | $5.45 | $5.72 | $5.43 | 148,389 |
| 2020-05-13 | $6.12 | $6.13 | $5.45 | $5.50 | $5.22 | 131,508 |
| 2020-05-12 | $6.16 | $6.30 | $6.09 | $6.11 | $5.80 | 160,086 |
| 2020-05-11 | $6.09 | $6.20 | $5.94 | $6.16 | $5.85 | 145,664 |
| 2020-05-08 | $6.06 | $6.29 | $6.05 | $6.11 | $5.80 | 122,646 |
| 2020-05-07 | $5.70 | $6.05 | $5.64 | $6.05 | $5.75 | 151,909 |
| 2020-05-06 | $6.12 | $6.12 | $5.56 | $5.63 | $5.35 | 104,303 |
| 2020-05-05 | $5.75 | $6.29 | $5.68 | $6.16 | $5.85 | 182,837 |
| 2020-05-04 | $5.66 | $5.99 | $5.47 | $5.91 | $5.61 | 195,204 |
| 2020-05-01 | $6.08 | $6.14 | $5.90 | $6.03 | $5.73 | 104,881 |
| 2020-04-30 | $6.14 | $6.23 | $5.91 | $6.20 | $5.84 | 137,357 |
| 2020-04-29 | $6.27 | $6.28 | $6.04 | $6.17 | $5.81 | 168,258 |
| 2020-04-28 | $5.83 | $6.34 | $5.81 | $6.11 | $5.76 | 227,801 |
| 2020-04-27 | $5.84 | $6.00 | $5.65 | $5.75 | $5.42 | 198,727 |
| 2020-04-24 | $5.80 | $5.92 | $5.46 | $5.77 | $5.44 | 273,820 |
| 2020-04-23 | $5.79 | $6.09 | $5.28 | $5.90 | $5.56 | 217,456 |
| 2020-04-22 | $5.30 | $5.59 | $5.24 | $5.29 | $4.98 | 66,841 |
| 2020-04-21 | $5.21 | $5.69 | $5.09 | $5.34 | $5.03 | 191,528 |
| 2020-04-20 | $5.21 | $5.47 | $5.11 | $5.28 | $4.97 | 123,352 |
| 2020-04-17 | $5.59 | $5.62 | $5.33 | $5.42 | $5.11 | 157,993 |
| 2020-04-16 | $5.39 | $5.75 | $5.19 | $5.42 | $5.11 | 272,064 |
| 2020-04-15 | $4.36 | $5.95 | $4.16 | $5.44 | $5.13 | 1,540,304 |
| 2020-04-14 | $4.33 | $4.40 | $4.17 | $4.38 | $4.13 | 60,084 |
| 2020-04-13 | $4.12 | $4.34 | $3.88 | $4.22 | $3.98 | 115,666 |
| 2020-04-09 | $3.86 | $4.36 | $3.83 | $4.30 | $4.05 | 107,050 |
| 2020-04-08 | $3.61 | $3.79 | $3.54 | $3.77 | $3.55 | 75,973 |
| 2020-04-07 | $3.69 | $3.70 | $3.42 | $3.52 | $3.32 | 102,201 |
| 2020-04-06 | $3.67 | $3.70 | $3.59 | $3.62 | $3.41 | 56,336 |
| 2020-04-03 | $3.69 | $3.69 | $3.42 | $3.57 | $3.36 | 352,298 |
| 2020-04-02 | $3.60 | $3.77 | $3.53 | $3.68 | $3.47 | 74,664 |
| 2020-04-01 | $3.62 | $3.73 | $3.51 | $3.51 | $3.31 | 90,652 |
| 2020-03-31 | $3.64 | $3.88 | $3.64 | $3.78 | $3.56 | 77,382 |
| 2020-03-30 | $3.72 | $3.87 | $3.55 | $3.60 | $3.39 | 85,107 |
| 2020-03-27 | $3.49 | $3.87 | $3.39 | $3.69 | $3.48 | 161,122 |
| 2020-03-26 | $3.26 | $3.71 | $3.24 | $3.51 | $3.31 | 156,705 |
| 2020-03-25 | $3.10 | $3.48 | $3.00 | $3.19 | $3.01 | 147,981 |
| 2020-03-24 | $2.96 | $3.19 | $2.95 | $3.07 | $2.89 | 142,950 |
| 2020-03-23 | $2.90 | $3.12 | $2.61 | $2.78 | $2.62 | 201,685 |
| 2020-03-20 | $2.83 | $3.29 | $2.78 | $2.79 | $2.63 | 203,312 |
| 2020-03-19 | $2.50 | $2.86 | $2.50 | $2.77 | $2.61 | 195,515 |
| 2020-03-18 | $2.82 | $2.89 | $2.50 | $2.59 | $2.44 | 218,511 |
| 2020-03-17 | $2.89 | $3.14 | $2.57 | $2.96 | $2.79 | 208,301 |
| 2020-03-16 | $3.69 | $3.76 | $2.70 | $2.85 | $2.69 | 223,611 |
| 2020-03-13 | $4.39 | $5.30 | $4.09 | $4.09 | $3.85 | 95,086 |
| 2020-03-12 | $4.76 | $4.88 | $4.12 | $4.25 | $4.00 | 104,104 |
| 2020-03-11 | $5.19 | $5.29 | $4.98 | $5.00 | $4.71 | 80,272 |
| 2020-03-10 | $5.30 | $5.41 | $5.05 | $5.27 | $4.96 | 100,096 |
| 2020-03-09 | $5.66 | $5.73 | $3.95 | $5.21 | $4.91 | 107,636 |
| 2020-03-06 | $6.11 | $6.18 | $5.92 | $5.96 | $5.62 | 84,264 |
| 2020-03-05 | $6.46 | $6.51 | $6.24 | $6.28 | $5.92 | 101,138 |
| 2020-03-04 | $6.47 | $6.58 | $6.39 | $6.57 | $6.19 | 69,551 |
| 2020-03-03 | $6.65 | $6.81 | $6.33 | $6.43 | $6.06 | 78,552 |
| 2020-03-02 | $6.66 | $6.83 | $6.46 | $6.67 | $6.28 | 79,800 |
| 2020-02-28 | $6.06 | $6.70 | $6.01 | $6.64 | $6.26 | 229,228 |
| 2020-02-27 | $6.71 | $6.71 | $6.03 | $6.36 | $5.99 | 226,757 |
| 2020-02-26 | $6.66 | $6.77 | $6.41 | $6.49 | $6.11 | 195,273 |
| 2020-02-25 | $6.94 | $7.05 | $6.50 | $6.65 | $6.27 | 214,081 |
| 2020-02-24 | $7.17 | $7.25 | $6.87 | $6.89 | $6.49 | 123,760 |
| 2020-02-21 | $7.22 | $7.30 | $7.08 | $7.28 | $6.86 | 120,454 |
| 2020-02-20 | $7.08 | $7.28 | $7.08 | $7.21 | $6.79 | 139,653 |
| 2020-02-19 | $6.80 | $7.19 | $6.80 | $7.05 | $6.64 | 158,410 |
| 2020-02-18 | $6.72 | $6.90 | $6.60 | $6.86 | $6.46 | 135,564 |
| 2020-02-14 | $6.90 | $6.98 | $6.83 | $6.84 | $6.44 | 112,234 |
| 2020-02-13 | $6.91 | $6.98 | $6.73 | $6.97 | $6.52 | 108,536 |
| 2020-02-12 | $6.93 | $6.98 | $6.75 | $6.92 | $6.47 | 125,112 |
| 2020-02-11 | $6.56 | $6.91 | $6.56 | $6.88 | $6.43 | 221,074 |
| 2020-02-10 | $6.84 | $6.89 | $6.45 | $6.56 | $6.14 | 109,596 |
| 2020-02-07 | $6.94 | $6.98 | $6.72 | $6.81 | $6.37 | 130,992 |
| 2020-02-06 | $6.74 | $6.98 | $6.72 | $6.88 | $6.43 | 219,766 |
| 2020-02-05 | $6.50 | $6.72 | $6.00 | $6.66 | $6.23 | 206,499 |
| 2020-02-04 | $6.52 | $6.60 | $6.41 | $6.51 | $6.09 | 103,542 |
| 2020-02-03 | $6.65 | $6.66 | $6.24 | $6.50 | $6.08 | 128,761 |
| 2020-01-31 | $6.42 | $6.70 | $6.25 | $6.65 | $6.22 | 110,534 |
| 2020-01-30 | $6.55 | $6.63 | $6.33 | $6.46 | $6.04 | 54,605 |
| 2020-01-29 | $6.56 | $6.85 | $6.55 | $6.59 | $6.16 | 93,293 |
| 2020-01-28 | $6.48 | $6.67 | $6.47 | $6.58 | $6.15 | 240,736 |
| 2020-01-27 | $6.56 | $6.75 | $6.45 | $6.46 | $6.04 | 66,805 |
| 2020-01-24 | $6.67 | $6.67 | $6.46 | $6.57 | $6.14 | 170,162 |
| 2020-01-23 | $6.51 | $6.67 | $6.43 | $6.63 | $6.20 | 170,512 |
| 2020-01-22 | $6.37 | $6.50 | $6.34 | $6.45 | $6.03 | 86,932 |
| 2020-01-21 | $6.26 | $6.50 | $6.26 | $6.34 | $5.93 | 48,717 |
| 2020-01-17 | $6.33 | $6.33 | $6.21 | $6.29 | $5.88 | 74,533 |
| 2020-01-16 | $6.33 | $6.34 | $6.26 | $6.28 | $5.87 | 68,489 |
| 2020-01-15 | $6.20 | $6.34 | $6.20 | $6.30 | $5.89 | 94,476 |
| 2020-01-14 | $6.06 | $6.26 | $6.06 | $6.21 | $5.81 | 57,403 |
| 2020-01-13 | $5.99 | $6.25 | $5.99 | $6.05 | $5.66 | 251,829 |
| 2020-01-10 | $6.23 | $6.31 | $5.96 | $6.03 | $5.64 | 130,666 |
| 2020-01-09 | $6.35 | $6.52 | $6.20 | $6.20 | $5.80 | 55,792 |
| 2020-01-08 | $6.46 | $6.62 | $6.35 | $6.35 | $5.94 | 61,858 |
| 2020-01-07 | $6.29 | $6.47 | $6.21 | $6.43 | $6.01 | 51,788 |
| 2020-01-06 | $6.08 | $6.37 | $6.08 | $6.26 | $5.85 | 109,028 |
| 2020-01-03 | $6.00 | $6.15 | $6.00 | $6.12 | $5.72 | 24,710 |
| 2020-01-02 | $6.05 | $6.19 | $6.00 | $6.09 | $5.70 | 68,925 |
| 2019-12-31 | $6.01 | $6.18 | $6.01 | $6.05 | $5.66 | 49,020 |
| 2019-12-30 | $6.12 | $6.15 | $6.00 | $6.01 | $5.62 | 53,006 |
| 2019-12-27 | $6.12 | $6.18 | $6.06 | $6.08 | $5.69 | 30,720 |
| 2019-12-26 | $6.18 | $6.18 | $6.10 | $6.10 | $5.71 | 28,496 |
| 2019-12-24 | $6.10 | $6.20 | $6.10 | $6.17 | $5.77 | 6,173 |
| 2019-12-23 | $6.00 | $6.21 | $5.88 | $6.09 | $5.70 | 51,845 |
| 2019-12-20 | $6.21 | $6.21 | $5.90 | $5.96 | $5.57 | 201,537 |
| 2019-12-19 | $5.98 | $6.25 | $5.98 | $6.18 | $5.78 | 70,881 |
| 2019-12-18 | $6.00 | $6.02 | $5.87 | $5.94 | $5.56 | 48,748 |
| 2019-12-17 | $6.05 | $6.14 | $5.98 | $6.02 | $5.63 | 78,923 |
| 2019-12-16 | $6.40 | $6.46 | $6.04 | $6.08 | $5.69 | 100,330 |
| 2019-12-13 | $6.08 | $6.35 | $6.03 | $6.30 | $5.89 | 95,197 |
| 2019-12-12 | $6.06 | $6.13 | $5.97 | $6.07 | $5.68 | 77,285 |
| 2019-12-11 | $6.00 | $6.06 | $5.91 | $6.03 | $5.64 | 51,425 |
| 2019-12-10 | $6.19 | $6.19 | $5.92 | $5.95 | $5.56 | 45,731 |
| 2019-12-09 | $6.15 | $6.26 | $6.11 | $6.15 | $5.75 | 152,636 |
| 2019-12-06 | $5.96 | $6.21 | $5.96 | $6.09 | $5.70 | 117,136 |
| 2019-12-05 | $5.82 | $6.00 | $5.81 | $5.96 | $5.57 | 95,958 |
| 2019-12-04 | $5.69 | $5.85 | $5.66 | $5.82 | $5.44 | 87,209 |
| 2019-12-03 | $5.51 | $5.75 | $5.50 | $5.69 | $5.32 | 131,558 |
| 2019-12-02 | $5.49 | $5.55 | $5.44 | $5.55 | $5.19 | 59,740 |
| 2019-11-29 | $5.45 | $5.50 | $5.39 | $5.43 | $5.08 | 24,204 |
| 2019-11-27 | $5.49 | $5.50 | $5.36 | $5.45 | $5.10 | 22,976 |
| 2019-11-26 | $5.46 | $5.50 | $5.40 | $5.46 | $5.11 | 32,549 |
| 2019-11-25 | $5.26 | $5.45 | $5.26 | $5.42 | $5.07 | 37,156 |
| 2019-11-22 | $5.33 | $5.42 | $5.30 | $5.32 | $4.98 | 16,013 |
| 2019-11-21 | $5.34 | $5.41 | $5.24 | $5.36 | $5.01 | 29,050 |
| 2019-11-20 | $5.30 | $5.50 | $5.29 | $5.37 | $5.02 | 69,122 |
| 2019-11-19 | $5.31 | $5.38 | $5.28 | $5.29 | $4.95 | 23,737 |
| 2019-11-18 | $5.25 | $5.36 | $5.25 | $5.32 | $4.98 | 34,882 |
| 2019-11-15 | $5.45 | $5.45 | $5.20 | $5.24 | $4.90 | 31,676 |
| 2019-11-14 | $5.49 | $5.54 | $5.39 | $5.43 | $5.03 | 36,569 |
| 2019-11-13 | $5.25 | $5.49 | $5.25 | $5.47 | $5.07 | 54,291 |
| 2019-11-12 | $5.55 | $5.65 | $5.31 | $5.36 | $4.97 | 60,278 |
| 2019-11-11 | $5.46 | $5.55 | $5.41 | $5.55 | $5.14 | 37,904 |
| 2019-11-08 | $5.58 | $5.58 | $5.36 | $5.42 | $5.02 | 56,177 |
| 2019-11-07 | $5.68 | $5.68 | $5.50 | $5.54 | $5.13 | 90,101 |
| 2019-11-06 | $5.28 | $5.59 | $5.14 | $5.55 | $5.14 | 237,809 |
| 2019-11-05 | $5.29 | $5.31 | $5.19 | $5.22 | $4.84 | 21,166 |
| 2019-11-04 | $5.20 | $5.33 | $5.18 | $5.32 | $4.93 | 47,188 |
| 2019-11-01 | $5.25 | $5.33 | $5.19 | $5.21 | $4.83 | 37,074 |
| 2019-10-31 | $5.05 | $5.19 | $5.03 | $5.19 | $4.81 | 54,401 |
| 2019-10-30 | $5.12 | $5.19 | $5.03 | $5.06 | $4.69 | 34,855 |
| 2019-10-29 | $5.20 | $5.31 | $5.12 | $5.12 | $4.74 | 18,888 |
| 2019-10-28 | $5.27 | $5.33 | $5.18 | $5.21 | $4.83 | 23,584 |
| 2019-10-25 | $5.06 | $5.30 | $5.05 | $5.23 | $4.85 | 51,596 |
| 2019-10-24 | $5.09 | $5.10 | $5.00 | $5.06 | $4.69 | 73,430 |
| 2019-10-23 | $5.17 | $5.35 | $5.06 | $5.07 | $4.70 | 79,368 |
| 2019-10-22 | $5.40 | $5.43 | $5.19 | $5.19 | $4.81 | 52,744 |
| 2019-10-21 | $5.42 | $5.47 | $5.33 | $5.39 | $4.99 | 65,432 |
| 2019-10-18 | $5.43 | $5.50 | $5.30 | $5.37 | $4.97 | 52,399 |
| 2019-10-17 | $5.17 | $5.45 | $5.15 | $5.40 | $5.00 | 120,430 |
| 2019-10-16 | $5.12 | $5.20 | $5.06 | $5.19 | $4.81 | 32,000 |
| 2019-10-15 | $5.15 | $5.17 | $5.13 | $5.15 | $4.77 | 7,080 |
| 2019-10-14 | $5.14 | $5.19 | $5.09 | $5.13 | $4.75 | 55,915 |
| 2019-10-11 | $5.11 | $5.27 | $5.10 | $5.12 | $4.74 | 46,979 |
| 2019-10-10 | $5.15 | $5.24 | $5.06 | $5.06 | $4.69 | 51,369 |
| 2019-10-09 | $4.97 | $5.22 | $4.95 | $5.11 | $4.73 | 62,676 |
| 2019-10-08 | $5.02 | $5.07 | $4.96 | $4.97 | $4.60 | 30,428 |
| 2019-10-07 | $5.00 | $5.07 | $4.95 | $5.03 | $4.66 | 65,615 |
| 2019-10-04 | $4.98 | $5.04 | $4.97 | $5.02 | $4.65 | 39,841 |
| 2019-10-03 | $4.85 | $5.03 | $4.85 | $4.97 | $4.60 | 88,097 |
| 2019-10-02 | $4.95 | $4.97 | $4.80 | $4.90 | $4.54 | 125,693 |
| 2019-10-01 | $5.22 | $5.37 | $4.99 | $5.01 | $4.64 | 62,187 |
| 2019-09-30 | $5.07 | $5.28 | $5.00 | $5.22 | $4.84 | 99,898 |
| 2019-09-27 | $4.95 | $5.13 | $4.90 | $5.02 | $4.65 | 59,554 |
| 2019-09-26 | $5.10 | $5.17 | $4.89 | $4.89 | $4.53 | 37,150 |
| 2019-09-25 | $4.85 | $5.06 | $4.85 | $5.00 | $4.63 | 32,753 |
| 2019-09-24 | $5.22 | $5.43 | $4.89 | $4.89 | $4.53 | 322,315 |
| 2019-09-23 | $4.99 | $5.22 | $4.97 | $5.15 | $4.77 | 66,054 |
| 2019-09-20 | $4.92 | $5.06 | $4.92 | $4.96 | $4.60 | 58,434 |
| 2019-09-19 | $4.88 | $5.11 | $4.84 | $5.03 | $4.66 | 47,500 |
| 2019-09-18 | $5.00 | $5.03 | $4.87 | $4.90 | $4.54 | 37,669 |
| 2019-09-17 | $4.88 | $5.04 | $4.87 | $4.96 | $4.60 | 89,132 |
| 2019-09-16 | $4.76 | $5.09 | $4.69 | $4.84 | $4.48 | 107,445 |
| 2019-09-13 | $4.65 | $4.82 | $4.65 | $4.73 | $4.38 | 83,427 |
| 2019-09-12 | $4.65 | $4.72 | $4.53 | $4.60 | $4.26 | 207,856 |
| 2019-09-11 | $4.58 | $4.68 | $4.53 | $4.60 | $4.26 | 39,094 |
| 2019-09-10 | $4.63 | $4.80 | $4.33 | $4.61 | $4.27 | 161,425 |
| 2019-09-09 | $4.50 | $4.58 | $4.33 | $4.55 | $4.22 | 322,348 |
| 2019-09-06 | $4.49 | $4.66 | $4.45 | $4.55 | $4.22 | 66,913 |
| 2019-09-05 | $4.60 | $4.88 | $4.59 | $4.66 | $4.32 | 95,529 |
| 2019-09-04 | $4.50 | $4.72 | $4.47 | $4.60 | $4.26 | 62,537 |
| 2019-09-03 | $4.33 | $4.52 | $4.32 | $4.47 | $4.14 | 39,789 |
| 2019-08-30 | $4.43 | $4.67 | $4.26 | $4.47 | $4.14 | 72,703 |
| 2019-08-29 | $4.46 | $4.67 | $4.30 | $4.33 | $3.97 | 82,782 |
| 2019-08-28 | $4.11 | $4.97 | $4.11 | $4.37 | $4.00 | 174,989 |
| 2019-08-27 | $4.22 | $4.32 | $4.06 | $4.15 | $3.80 | 32,144 |
| 2019-08-26 | $4.25 | $4.37 | $4.16 | $4.26 | $3.90 | 59,034 |
| 2019-08-23 | $4.08 | $4.45 | $4.08 | $4.16 | $3.81 | 32,232 |
| 2019-08-22 | $4.04 | $4.38 | $3.97 | $4.22 | $3.87 | 173,518 |
| 2019-08-21 | $3.86 | $4.03 | $3.74 | $3.83 | $3.51 | 66,056 |
| 2019-08-20 | $4.00 | $4.03 | $3.90 | $3.93 | $3.60 | 31,082 |
| 2019-08-19 | $4.00 | $4.22 | $3.88 | $3.93 | $3.60 | 25,269 |
| 2019-08-16 | $3.87 | $4.03 | $3.84 | $3.92 | $3.59 | 28,098 |
| 2019-08-15 | $4.01 | $4.01 | $3.88 | $3.90 | $3.57 | 20,489 |
| 2019-08-14 | $4.25 | $4.25 | $3.91 | $3.93 | $3.60 | 9,989 |
| 2019-08-13 | $4.28 | $4.28 | $3.97 | $4.08 | $3.74 | 30,469 |
| 2019-08-12 | $4.12 | $4.27 | $4.05 | $4.12 | $3.77 | 9,091 |
| 2019-08-09 | $4.38 | $4.42 | $4.03 | $4.10 | $3.76 | 30,822 |
| 2019-08-08 | $4.09 | $4.30 | $4.03 | $4.18 | $3.83 | 39,858 |
| 2019-08-07 | $4.11 | $4.12 | $3.83 | $4.00 | $3.66 | 55,298 |
| 2019-08-06 | $4.07 | $4.17 | $4.02 | $4.03 | $3.69 | 63,254 |
| 2019-08-05 | $4.23 | $4.25 | $4.00 | $4.04 | $3.70 | 60,572 |
| 2019-08-02 | $4.05 | $4.11 | $3.97 | $4.10 | $3.76 | 42,016 |
| 2019-08-01 | $3.95 | $4.60 | $3.89 | $4.03 | $3.69 | 108,116 |
| 2019-07-31 | $3.93 | $4.12 | $3.71 | $3.96 | $3.63 | 58,902 |
| 2019-07-30 | $3.82 | $3.99 | $3.76 | $3.95 | $3.62 | 37,641 |
| 2019-07-29 | $3.74 | $3.87 | $3.67 | $3.69 | $3.38 | 84,933 |
| 2019-07-26 | $3.92 | $3.96 | $3.75 | $3.75 | $3.44 | 69,766 |
| 2019-07-25 | $3.98 | $4.01 | $3.85 | $3.90 | $3.57 | 30,667 |
| 2019-07-24 | $3.91 | $3.96 | $3.84 | $3.95 | $3.62 | 25,721 |
| 2019-07-23 | $3.85 | $4.04 | $3.81 | $3.84 | $3.52 | 77,205 |
| 2019-07-22 | $3.80 | $4.00 | $3.80 | $3.84 | $3.52 | 43,669 |
| 2019-07-19 | $3.84 | $4.10 | $3.81 | $3.83 | $3.51 | 53,149 |
| 2019-07-18 | $3.85 | $3.94 | $3.80 | $3.81 | $3.49 | 38,948 |
| 2019-07-17 | $3.91 | $3.99 | $3.85 | $3.85 | $3.53 | 66,709 |
| 2019-07-16 | $4.06 | $4.09 | $3.90 | $3.91 | $3.58 | 88,908 |
| 2019-07-15 | $4.07 | $4.12 | $4.04 | $4.06 | $3.72 | 20,075 |
| 2019-07-12 | $4.07 | $4.16 | $4.05 | $4.05 | $3.71 | 82,960 |
| 2019-07-11 | $3.95 | $4.23 | $3.95 | $4.06 | $3.72 | 39,929 |
| 2019-07-10 | $4.03 | $4.12 | $3.90 | $3.96 | $3.63 | 90,411 |
| 2019-07-09 | $3.99 | $4.03 | $3.95 | $3.98 | $3.65 | 26,174 |
| 2019-07-08 | $4.04 | $4.15 | $3.95 | $3.97 | $3.64 | 38,275 |
| 2019-07-05 | $3.92 | $4.14 | $3.92 | $4.07 | $3.73 | 67,982 |
| 2019-07-03 | $3.79 | $3.95 | $3.79 | $3.92 | $3.59 | 54,164 |
| 2019-07-02 | $3.58 | $3.81 | $3.58 | $3.77 | $3.45 | 61,244 |
| 2019-07-01 | $3.71 | $3.75 | $3.62 | $3.63 | $3.33 | 48,086 |
| 2019-06-28 | $3.58 | $3.71 | $3.58 | $3.65 | $3.34 | 119,176 |
| 2019-06-27 | $3.54 | $3.60 | $3.48 | $3.56 | $3.26 | 592,811 |
| 2019-06-26 | $3.76 | $3.76 | $3.29 | $3.51 | $3.22 | 214,900 |
| 2019-06-25 | $3.67 | $3.76 | $3.45 | $3.46 | $3.17 | 271,144 |
| 2019-06-24 | $3.61 | $3.72 | $3.60 | $3.67 | $3.36 | 48,281 |
| 2019-06-21 | $3.63 | $3.70 | $3.60 | $3.62 | $3.32 | 75,604 |
| 2019-06-20 | $3.66 | $3.74 | $3.62 | $3.65 | $3.34 | 25,738 |
| 2019-06-19 | $3.66 | $3.70 | $3.61 | $3.62 | $3.32 | 23,932 |
| 2019-06-18 | $3.62 | $3.68 | $3.60 | $3.66 | $3.35 | 159,927 |
| 2019-06-17 | $3.67 | $3.74 | $3.60 | $3.60 | $3.30 | 26,698 |
| 2019-06-14 | $3.64 | $3.75 | $3.64 | $3.72 | $3.41 | 21,368 |
| 2019-06-13 | $3.68 | $3.77 | $3.64 | $3.66 | $3.35 | 193,845 |
| 2019-06-12 | $3.73 | $3.73 | $3.65 | $3.67 | $3.36 | 20,414 |
| 2019-06-11 | $3.72 | $3.75 | $3.65 | $3.67 | $3.36 | 43,526 |
| 2019-06-10 | $3.68 | $3.72 | $3.66 | $3.68 | $3.37 | 11,992 |
| 2019-06-07 | $3.69 | $3.73 | $3.65 | $3.69 | $3.38 | 58,719 |
| 2019-06-06 | $3.61 | $3.70 | $3.59 | $3.64 | $3.33 | 55,067 |
| 2019-06-05 | $3.65 | $3.65 | $3.58 | $3.61 | $3.31 | 10,575 |
| 2019-06-04 | $3.60 | $3.60 | $3.57 | $3.58 | $3.28 | 76,145 |
| 2019-06-03 | $3.53 | $3.60 | $3.53 | $3.58 | $3.28 | 36,012 |
| 2019-05-31 | $3.55 | $3.57 | $3.53 | $3.54 | $3.24 | 31,101 |
| 2019-05-30 | $3.57 | $3.61 | $3.54 | $3.56 | $3.26 | 24,298 |
| 2019-05-29 | $3.56 | $3.57 | $3.52 | $3.53 | $3.23 | 21,029 |
| 2019-05-28 | $3.55 | $3.60 | $3.53 | $3.55 | $3.25 | 39,413 |
| 2019-05-24 | $3.55 | $3.61 | $3.50 | $3.54 | $3.24 | 39,221 |
| 2019-05-23 | $3.61 | $3.61 | $3.50 | $3.60 | $3.30 | 75,248 |
| 2019-05-22 | $3.60 | $3.68 | $3.54 | $3.61 | $3.31 | 42,909 |
| 2019-05-21 | $3.45 | $3.58 | $3.44 | $3.57 | $3.27 | 36,194 |
| 2019-05-20 | $3.35 | $3.46 | $3.35 | $3.45 | $3.16 | 97,677 |
| 2019-05-17 | $3.39 | $3.45 | $3.35 | $3.45 | $3.16 | 15,889 |
| 2019-05-16 | $3.42 | $3.42 | $3.35 | $3.38 | $3.10 | 93,003 |
| 2019-05-15 | $3.35 | $3.45 | $3.35 | $3.42 | $3.13 | 89,978 |
| 2019-05-14 | $3.37 | $3.41 | $3.30 | $3.37 | $3.09 | 135,998 |
| 2019-05-13 | $3.52 | $3.52 | $3.30 | $3.34 | $3.06 | 40,899 |
| 2019-05-10 | $3.51 | $3.54 | $3.47 | $3.52 | $3.22 | 47,736 |
| 2019-05-09 | $3.50 | $3.50 | $3.47 | $3.50 | $3.21 | 29,798 |
| 2019-05-08 | $3.45 | $3.61 | $3.45 | $3.47 | $3.18 | 27,504 |
| 2019-05-07 | $3.49 | $3.53 | $3.40 | $3.45 | $3.16 | 20,066 |
| 2019-05-06 | $3.46 | $3.52 | $3.40 | $3.49 | $3.20 | 52,536 |
| 2019-05-03 | $3.47 | $3.53 | $3.46 | $3.53 | $3.23 | 23,629 |
| 2019-05-02 | $3.47 | $3.52 | $3.42 | $3.48 | $3.14 | 20,450 |
| 2019-05-01 | $3.44 | $3.46 | $3.38 | $3.42 | $3.09 | 53,683 |
| 2019-04-30 | $3.43 | $3.44 | $3.38 | $3.40 | $3.07 | 46,348 |
| 2019-04-29 | $3.29 | $3.45 | $3.25 | $3.40 | $3.07 | 84,530 |
| 2019-04-26 | $3.26 | $3.38 | $3.20 | $3.29 | $2.97 | 82,269 |
| 2019-04-25 | $3.21 | $3.33 | $3.08 | $3.29 | $2.97 | 104,142 |
| 2019-04-24 | $3.50 | $3.50 | $3.19 | $3.24 | $2.93 | 71,170 |
| 2019-04-23 | $3.46 | $3.54 | $3.44 | $3.47 | $3.13 | 43,652 |
| 2019-04-22 | $3.55 | $3.65 | $3.43 | $3.48 | $3.14 | 40,238 |
| 2019-04-18 | $3.25 | $3.53 | $3.22 | $3.52 | $3.18 | 91,219 |
| 2019-04-17 | $3.12 | $3.24 | $3.03 | $3.22 | $2.91 | 110,319 |
| 2019-04-16 | $3.11 | $3.19 | $3.08 | $3.13 | $2.83 | 55,712 |
| 2019-04-15 | $3.04 | $3.10 | $3.04 | $3.10 | $2.80 | 38,532 |
| 2019-04-12 | $2.97 | $3.08 | $2.95 | $3.03 | $2.74 | 48,252 |
| 2019-04-11 | $3.00 | $3.01 | $2.90 | $3.00 | $2.71 | 76,634 |
| 2019-04-10 | $2.99 | $3.02 | $2.99 | $2.99 | $2.70 | 12,690 |
| 2019-04-09 | $2.99 | $3.01 | $2.96 | $3.01 | $2.72 | 55,645 |
| 2019-04-08 | $3.05 | $3.08 | $3.00 | $3.00 | $2.71 | 16,668 |
| 2019-04-05 | $2.94 | $3.06 | $2.91 | $3.04 | $2.75 | 107,644 |
| 2019-04-04 | $2.80 | $2.94 | $2.76 | $2.91 | $2.63 | 64,421 |
| 2019-04-03 | $2.60 | $2.84 | $2.60 | $2.80 | $2.53 | 507,362 |
| 2019-04-02 | $2.62 | $2.64 | $2.58 | $2.59 | $2.34 | 187,352 |
| 2019-04-01 | $2.67 | $2.70 | $2.57 | $2.60 | $2.35 | 113,940 |
| 2019-03-29 | $2.52 | $2.67 | $2.49 | $2.63 | $2.38 | 262,874 |
| 2019-03-28 | $2.53 | $2.54 | $2.48 | $2.53 | $2.29 | 226,521 |
| 2019-03-27 | $2.52 | $2.64 | $2.50 | $2.51 | $2.27 | 82,442 |
| 2019-03-26 | $2.63 | $2.72 | $2.52 | $2.54 | $2.29 | 103,310 |
| 2019-03-25 | $2.74 | $2.74 | $2.55 | $2.60 | $2.35 | 117,221 |
| 2019-03-22 | $2.75 | $2.79 | $2.68 | $2.72 | $2.46 | 84,672 |
| 2019-03-21 | $2.84 | $2.86 | $2.75 | $2.77 | $2.50 | 45,542 |
| 2019-03-20 | $2.80 | $2.90 | $2.75 | $2.81 | $2.54 | 97,700 |
| 2019-03-19 | $2.86 | $2.86 | $2.75 | $2.79 | $2.52 | 53,353 |
| 2019-03-18 | $2.89 | $2.89 | $2.79 | $2.81 | $2.54 | 80,394 |
| 2019-03-15 | $2.96 | $2.96 | $2.84 | $2.89 | $2.61 | 94,292 |
| 2019-03-14 | $2.98 | $3.05 | $2.91 | $2.93 | $2.65 | 37,446 |
| 2019-03-13 | $3.00 | $3.00 | $2.94 | $2.98 | $2.69 | 90,662 |
| 2019-03-12 | $3.03 | $3.03 | $2.95 | $2.98 | $2.69 | 44,101 |
| 2019-03-11 | $3.05 | $3.06 | $2.97 | $3.04 | $2.75 | 43,841 |
| 2019-03-08 | $2.93 | $3.06 | $2.88 | $3.04 | $2.75 | 59,807 |
| 2019-03-07 | $3.14 | $3.14 | $2.91 | $2.93 | $2.65 | 65,567 |
| 2019-03-06 | $3.05 | $3.08 | $2.94 | $2.96 | $2.67 | 66,956 |
| 2019-03-05 | $3.08 | $3.08 | $2.97 | $3.02 | $2.73 | 89,456 |
| 2019-03-04 | $3.23 | $3.23 | $3.07 | $3.10 | $2.80 | 49,579 |
| 2019-03-01 | $3.33 | $3.35 | $3.16 | $3.19 | $2.88 | 47,126 |
| 2019-02-28 | $3.47 | $3.47 | $3.34 | $3.36 | $3.04 | 35,906 |
| 2019-02-27 | $3.39 | $3.47 | $3.37 | $3.47 | $3.13 | 18,131 |
| 2019-02-26 | $3.47 | $3.48 | $3.40 | $3.43 | $3.10 | 27,752 |
| 2019-02-25 | $3.39 | $3.50 | $3.36 | $3.46 | $3.13 | 57,642 |
| 2019-02-22 | $3.33 | $3.42 | $3.33 | $3.36 | $3.04 | 50,127 |
| 2019-02-21 | $3.29 | $3.38 | $3.25 | $3.25 | $2.94 | 38,910 |
| 2019-02-20 | $3.32 | $3.32 | $3.21 | $3.27 | $2.95 | 75,626 |
| 2019-02-19 | $3.16 | $3.33 | $3.10 | $3.33 | $3.01 | 233,768 |
| 2019-02-15 | $3.15 | $3.20 | $3.13 | $3.13 | $2.83 | 52,273 |
| 2019-02-14 | $3.19 | $3.21 | $3.15 | $3.15 | $2.85 | 26,745 |
| 2019-02-13 | $3.25 | $3.27 | $3.15 | $3.17 | $2.86 | 21,400 |
| 2019-02-12 | $3.24 | $3.29 | $3.17 | $3.18 | $2.87 | 26,548 |
| 2019-02-11 | $3.20 | $3.25 | $3.15 | $3.18 | $2.87 | 42,831 |
| 2019-02-08 | $3.24 | $3.28 | $3.15 | $3.21 | $2.90 | 42,380 |
| 2019-02-07 | $3.19 | $3.28 | $3.19 | $3.24 | $2.93 | 31,162 |
| 2019-02-06 | $3.13 | $3.36 | $3.13 | $3.26 | $2.95 | 54,596 |
| 2019-02-05 | $3.20 | $3.23 | $3.13 | $3.13 | $2.83 | 62,949 |
| 2019-02-04 | $3.18 | $3.26 | $3.13 | $3.20 | $2.89 | 29,248 |
| 2019-02-01 | $3.26 | $3.32 | $3.20 | $3.20 | $2.89 | 68,007 |
| 2019-01-31 | $3.19 | $3.33 | $3.17 | $3.27 | $2.91 | 38,696 |
| 2019-01-30 | $3.25 | $3.28 | $3.16 | $3.17 | $2.82 | 45,841 |
| 2019-01-29 | $3.30 | $3.30 | $3.16 | $3.22 | $2.86 | 60,195 |
| 2019-01-28 | $3.23 | $3.35 | $3.20 | $3.23 | $2.87 | 41,481 |
| 2019-01-25 | $3.29 | $3.35 | $3.20 | $3.32 | $2.95 | 92,102 |
| 2019-01-24 | $3.19 | $3.29 | $3.19 | $3.29 | $2.93 | 51,528 |
| 2019-01-23 | $3.45 | $3.48 | $3.10 | $3.19 | $2.84 | 139,429 |
| 2019-01-22 | $3.66 | $3.83 | $3.62 | $3.76 | $3.34 | 32,075 |
| 2019-01-18 | $3.74 | $3.78 | $3.62 | $3.66 | $3.26 | 45,020 |
| 2019-01-17 | $3.65 | $3.76 | $3.60 | $3.70 | $3.29 | 18,863 |
| 2019-01-16 | $3.74 | $3.80 | $3.66 | $3.71 | $3.30 | 18,650 |
| 2019-01-15 | $3.52 | $3.77 | $3.50 | $3.73 | $3.32 | 43,071 |
| 2019-01-14 | $3.54 | $3.65 | $3.48 | $3.51 | $3.12 | 14,647 |
| 2019-01-11 | $3.71 | $3.88 | $3.53 | $3.53 | $3.14 | 53,862 |
| 2019-01-10 | $3.78 | $3.84 | $3.75 | $3.75 | $3.34 | 12,124 |
| 2019-01-09 | $3.79 | $3.89 | $3.75 | $3.80 | $3.38 | 34,074 |
| 2019-01-08 | $3.82 | $3.95 | $3.72 | $3.77 | $3.35 | 20,924 |
| 2019-01-07 | $3.64 | $3.86 | $3.50 | $3.86 | $3.43 | 34,913 |
| 2019-01-04 | $3.79 | $3.79 | $3.57 | $3.62 | $3.22 | 63,445 |
| 2019-01-03 | $3.66 | $3.66 | $3.48 | $3.53 | $3.14 | 70,446 |
| 2019-01-02 | $3.19 | $3.68 | $3.19 | $3.67 | $3.26 | 84,380 |
| 2018-12-31 | $3.15 | $3.35 | $3.15 | $3.17 | $2.82 | 328,066 |
| 2018-12-28 | $3.19 | $3.25 | $3.15 | $3.15 | $2.80 | 364,012 |
| 2018-12-27 | $3.17 | $3.25 | $3.12 | $3.21 | $2.86 | 132,393 |
| 2018-12-26 | $3.25 | $3.28 | $3.15 | $3.20 | $2.85 | 358,423 |
| 2018-12-24 | $3.35 | $3.43 | $3.28 | $3.28 | $2.92 | 74,286 |
| 2018-12-21 | $3.50 | $3.61 | $3.35 | $3.44 | $3.06 | 188,591 |
| 2018-12-20 | $3.62 | $3.77 | $3.47 | $3.50 | $3.11 | 75,657 |
| 2018-12-19 | $3.80 | $3.84 | $3.62 | $3.69 | $3.28 | 90,262 |
| 2018-12-18 | $3.81 | $3.97 | $3.76 | $3.79 | $3.37 | 86,426 |
| 2018-12-17 | $3.95 | $4.00 | $3.77 | $3.80 | $3.38 | 57,904 |
| 2018-12-14 | $4.10 | $4.17 | $3.97 | $3.99 | $3.55 | 51,319 |
| 2018-12-13 | $4.21 | $4.21 | $4.07 | $4.11 | $3.66 | 73,513 |
| 2018-12-12 | $4.15 | $4.24 | $4.10 | $4.12 | $3.66 | 58,361 |
| 2018-12-11 | $4.13 | $4.21 | $4.10 | $4.11 | $3.66 | 36,893 |
| 2018-12-10 | $4.22 | $4.31 | $4.07 | $4.13 | $3.67 | 68,496 |
| 2018-12-07 | $4.28 | $4.41 | $4.08 | $4.19 | $3.73 | 54,830 |
| 2018-12-06 | $4.28 | $4.32 | $4.21 | $4.28 | $3.81 | 35,575 |
| 2018-12-04 | $4.52 | $4.56 | $4.29 | $4.36 | $3.88 | 42,213 |
| 2018-12-03 | $4.50 | $4.62 | $4.43 | $4.57 | $4.06 | 65,068 |
| 2018-11-30 | $4.44 | $4.46 | $4.36 | $4.41 | $3.92 | 62,745 |
| 2018-11-29 | $4.20 | $4.54 | $4.20 | $4.45 | $3.96 | 94,411 |
| 2018-11-28 | $4.26 | $4.31 | $4.14 | $4.25 | $3.78 | 53,425 |
| 2018-11-27 | $4.16 | $4.29 | $4.16 | $4.22 | $3.75 | 109,988 |
| 2018-11-26 | $4.12 | $4.19 | $4.10 | $4.15 | $3.69 | 70,233 |
| 2018-11-23 | $4.18 | $4.22 | $4.10 | $4.10 | $3.65 | 23,722 |
| 2018-11-21 | $4.11 | $4.25 | $4.10 | $4.17 | $3.71 | 36,955 |
| 2018-11-20 | $4.20 | $4.27 | $4.10 | $4.12 | $3.66 | 47,793 |
| 2018-11-19 | $4.30 | $4.31 | $4.20 | $4.24 | $3.77 | 31,287 |
| 2018-11-16 | $4.30 | $4.50 | $4.21 | $4.29 | $3.82 | 72,626 |
| 2018-11-15 | $4.36 | $4.54 | $4.21 | $4.51 | $4.01 | 92,651 |
| 2018-11-14 | $4.36 | $4.48 | $4.29 | $4.39 | $3.86 | 41,878 |
| 2018-11-13 | $4.30 | $4.43 | $4.27 | $4.37 | $3.84 | 79,645 |
| 2018-11-12 | $4.49 | $4.60 | $4.31 | $4.31 | $3.79 | 28,014 |
| 2018-11-09 | $4.53 | $4.53 | $4.35 | $4.44 | $3.91 | 213,017 |
| 2018-11-08 | $4.56 | $4.60 | $4.41 | $4.46 | $3.92 | 59,852 |
| 2018-11-07 | $4.62 | $4.80 | $4.53 | $4.57 | $4.02 | 90,744 |
| 2018-11-06 | $4.49 | $4.67 | $4.49 | $4.63 | $4.07 | 84,558 |
| 2018-11-05 | $4.47 | $4.48 | $4.43 | $4.44 | $3.91 | 48,940 |
| 2018-11-02 | $4.45 | $4.55 | $4.41 | $4.45 | $3.91 | 80,594 |
| 2018-11-01 | $4.30 | $4.42 | $4.30 | $4.40 | $3.87 | 52,566 |
| 2018-10-31 | $4.38 | $4.38 | $4.27 | $4.32 | $3.80 | 88,915 |
| 2018-10-30 | $4.07 | $4.28 | $4.07 | $4.27 | $3.76 | 50,759 |
| 2018-10-29 | $4.06 | $4.23 | $4.03 | $4.07 | $3.58 | 49,466 |
| 2018-10-26 | $4.01 | $4.09 | $3.98 | $4.04 | $3.55 | 160,387 |
| 2018-10-25 | $4.11 | $4.21 | $4.02 | $4.04 | $3.55 | 61,545 |
| 2018-10-24 | $4.17 | $4.17 | $4.02 | $4.09 | $3.60 | 104,837 |
| 2018-10-23 | $4.03 | $4.35 | $4.01 | $4.18 | $3.68 | 99,016 |
| 2018-10-22 | $4.18 | $4.18 | $4.01 | $4.03 | $3.55 | 63,008 |
| 2018-10-19 | $4.22 | $4.26 | $4.11 | $4.18 | $3.68 | 60,161 |
| 2018-10-18 | $4.40 | $4.40 | $4.15 | $4.23 | $3.72 | 82,219 |
| 2018-10-17 | $4.36 | $4.53 | $4.13 | $4.42 | $3.89 | 66,184 |
| 2018-10-16 | $4.41 | $4.50 | $4.39 | $4.47 | $3.93 | 146,129 |
| 2018-10-15 | $4.25 | $4.42 | $4.23 | $4.38 | $3.85 | 75,698 |
| 2018-10-12 | $4.20 | $4.28 | $4.16 | $4.25 | $3.74 | 88,584 |
| 2018-10-11 | $4.28 | $4.47 | $4.16 | $4.18 | $3.68 | 150,151 |
| 2018-10-10 | $4.55 | $4.55 | $4.26 | $4.28 | $3.77 | 185,194 |
| 2018-10-09 | $4.58 | $4.64 | $4.47 | $4.51 | $3.97 | 62,280 |
| 2018-10-08 | $4.54 | $4.63 | $4.51 | $4.57 | $4.02 | 61,081 |
| 2018-10-05 | $4.53 | $4.61 | $4.51 | $4.53 | $3.99 | 53,807 |
| 2018-10-04 | $4.60 | $4.64 | $4.47 | $4.58 | $4.03 | 128,720 |
| 2018-10-03 | $4.53 | $4.70 | $4.52 | $4.58 | $4.03 | 71,399 |
| 2018-10-02 | $4.50 | $4.55 | $4.50 | $4.52 | $3.98 | 63,832 |
| 2018-10-01 | $4.63 | $4.63 | $4.50 | $4.51 | $3.97 | 94,973 |
| 2018-09-28 | $4.61 | $4.66 | $4.58 | $4.60 | $4.05 | 34,822 |
| 2018-09-27 | $4.58 | $4.70 | $4.58 | $4.61 | $4.06 | 37,924 |
| 2018-09-26 | $4.60 | $4.66 | $4.55 | $4.60 | $4.05 | 146,663 |
| 2018-09-25 | $4.69 | $4.70 | $4.60 | $4.60 | $4.05 | 54,952 |
| 2018-09-24 | $4.77 | $4.85 | $4.66 | $4.67 | $4.11 | 50,156 |
| 2018-09-21 | $4.73 | $4.90 | $4.73 | $4.76 | $4.19 | 106,221 |
| 2018-09-20 | $4.66 | $4.80 | $4.66 | $4.75 | $4.18 | 84,212 |
| 2018-09-19 | $4.73 | $4.83 | $4.63 | $4.67 | $4.11 | 72,191 |
| 2018-09-18 | $4.76 | $4.82 | $4.63 | $4.70 | $4.13 | 110,372 |
| 2018-09-17 | $4.82 | $4.93 | $4.77 | $4.77 | $4.20 | 157,888 |
| 2018-09-14 | $4.99 | $5.04 | $4.91 | $4.92 | $4.33 | 52,523 |
| 2018-09-13 | $4.97 | $5.05 | $4.96 | $5.00 | $4.40 | 96,042 |
| 2018-09-12 | $5.02 | $5.03 | $4.81 | $4.95 | $4.35 | 109,967 |
| 2018-09-11 | $5.16 | $5.20 | $5.00 | $5.03 | $4.43 | 77,301 |
| 2018-09-10 | $5.25 | $5.28 | $5.14 | $5.20 | $4.57 | 75,546 |
| 2018-09-07 | $5.12 | $5.24 | $5.04 | $5.18 | $4.56 | 85,409 |
| 2018-09-06 | $5.00 | $5.17 | $4.98 | $5.13 | $4.51 | 66,127 |
| 2018-09-05 | $5.06 | $5.07 | $4.96 | $5.01 | $4.41 | 64,932 |
| 2018-09-04 | $5.12 | $5.15 | $5.03 | $5.07 | $4.46 | 50,101 |
| 2018-08-31 | $5.11 | $5.22 | $5.05 | $5.17 | $4.55 | 105,893 |
| 2018-08-30 | $5.22 | $5.22 | $5.08 | $5.11 | $4.50 | 109,918 |
| 2018-08-29 | $5.28 | $5.28 | $5.18 | $5.21 | $4.58 | 163,702 |
| 2018-08-28 | $5.33 | $5.37 | $5.22 | $5.24 | $4.61 | 56,186 |
| 2018-08-27 | $5.35 | $5.44 | $5.30 | $5.33 | $4.69 | 50,367 |
| 2018-08-24 | $5.39 | $5.48 | $5.29 | $5.37 | $4.72 | 147,970 |
| 2018-08-23 | $5.42 | $5.59 | $5.39 | $5.40 | $4.71 | 93,053 |
| 2018-08-22 | $5.36 | $5.59 | $5.36 | $5.40 | $4.71 | 156,805 |
| 2018-08-21 | $5.40 | $5.49 | $5.35 | $5.39 | $4.70 | 163,788 |
| 2018-08-20 | $5.22 | $5.42 | $5.18 | $5.33 | $4.65 | 230,552 |
| 2018-08-17 | $5.01 | $5.32 | $4.86 | $5.15 | $4.49 | 238,517 |
| 2018-08-16 | $4.20 | $5.09 | $4.20 | $4.94 | $4.31 | 765,204 |
| 2018-08-15 | $4.47 | $4.53 | $4.14 | $4.20 | $3.66 | 158,690 |
| 2018-08-14 | $4.43 | $4.60 | $4.43 | $4.50 | $3.92 | 100,239 |
| 2018-08-13 | $4.52 | $4.52 | $4.41 | $4.45 | $3.88 | 82,042 |
| 2018-08-10 | $4.54 | $4.60 | $4.47 | $4.52 | $3.94 | 104,257 |
| 2018-08-09 | $4.79 | $4.83 | $4.55 | $4.57 | $3.98 | 172,364 |
| 2018-08-08 | $4.86 | $4.89 | $4.77 | $4.81 | $4.19 | 68,710 |
| 2018-08-07 | $4.84 | $4.92 | $4.80 | $4.87 | $4.24 | 82,204 |
| 2018-08-06 | $4.76 | $4.90 | $4.76 | $4.85 | $4.23 | 62,047 |
| 2018-08-03 | $4.79 | $4.86 | $4.70 | $4.77 | $4.16 | 79,268 |
| 2018-08-02 | $4.87 | $4.87 | $4.64 | $4.80 | $4.18 | 93,923 |
| 2018-08-01 | $4.89 | $4.91 | $4.82 | $4.91 | $4.28 | 57,085 |
| 2018-07-31 | $4.82 | $4.97 | $4.81 | $4.89 | $4.26 | 56,787 |
| 2018-07-30 | $4.94 | $4.99 | $4.80 | $4.82 | $4.20 | 117,560 |
| 2018-07-27 | $4.95 | $4.98 | $4.87 | $4.88 | $4.25 | 106,572 |
| 2018-07-26 | $4.90 | $4.99 | $4.86 | $4.90 | $4.27 | 84,743 |
| 2018-07-25 | $5.00 | $5.09 | $4.86 | $4.91 | $4.28 | 110,649 |
| 2018-07-24 | $5.21 | $5.26 | $5.02 | $5.03 | $4.38 | 148,736 |
| 2018-07-23 | $5.22 | $5.28 | $5.20 | $5.20 | $4.53 | 47,838 |
| 2018-07-20 | $5.32 | $5.35 | $5.24 | $5.25 | $4.58 | 58,752 |
| 2018-07-19 | $5.27 | $5.41 | $5.25 | $5.32 | $4.64 | 31,206 |
| 2018-07-18 | $5.30 | $5.32 | $5.23 | $5.29 | $4.61 | 43,874 |
| 2018-07-17 | $5.27 | $5.33 | $5.26 | $5.30 | $4.62 | 53,006 |
| 2018-07-16 | $5.39 | $5.39 | $5.22 | $5.30 | $4.62 | 150,095 |
| 2018-07-13 | $5.37 | $5.50 | $5.34 | $5.38 | $4.69 | 74,810 |
| 2018-07-12 | $5.35 | $5.42 | $5.25 | $5.36 | $4.67 | 48,703 |
| 2018-07-11 | $5.51 | $5.54 | $5.30 | $5.32 | $4.64 | 69,976 |
| 2018-07-10 | $5.58 | $5.64 | $5.49 | $5.58 | $4.86 | 79,055 |
| 2018-07-09 | $5.61 | $5.67 | $5.49 | $5.58 | $4.86 | 92,625 |
| 2018-07-06 | $5.55 | $5.69 | $5.43 | $5.62 | $4.90 | 120,577 |
| 2018-07-05 | $5.32 | $5.59 | $5.30 | $5.54 | $4.83 | 102,963 |
| 2018-07-03 | $5.40 | $5.53 | $5.29 | $5.30 | $4.62 | 102,536 |
| 2018-07-02 | $5.30 | $5.47 | $5.25 | $5.41 | $4.72 | 149,005 |
| 2018-06-29 | $5.30 | $5.44 | $5.21 | $5.34 | $4.65 | 179,735 |
| 2018-06-28 | $5.32 | $5.36 | $5.23 | $5.28 | $4.60 | 225,544 |
| 2018-06-27 | $5.36 | $5.56 | $5.26 | $5.33 | $4.65 | 262,858 |
| 2018-06-26 | $5.13 | $5.48 | $5.05 | $5.39 | $4.70 | 678,502 |
| 2018-06-25 | $5.14 | $5.22 | $4.91 | $5.13 | $4.47 | 635,304 |
| 2018-06-22 | $5.16 | $5.25 | $5.11 | $5.12 | $4.46 | 2,912,502 |
| 2018-06-21 | $5.30 | $5.34 | $5.15 | $5.15 | $4.49 | 192,992 |
| 2018-06-20 | $5.40 | $5.43 | $5.26 | $5.29 | $4.61 | 150,196 |
| 2018-06-19 | $5.29 | $5.48 | $5.20 | $5.41 | $4.72 | 223,520 |
| 2018-06-18 | $5.33 | $5.39 | $5.29 | $5.34 | $4.65 | 98,886 |
| 2018-06-15 | $5.28 | $5.40 | $5.21 | $5.35 | $4.66 | 139,607 |
| 2018-06-14 | $5.36 | $5.40 | $5.26 | $5.32 | $4.64 | 133,805 |
| 2018-06-13 | $5.39 | $5.45 | $5.33 | $5.36 | $4.67 | 98,450 |
| 2018-06-12 | $5.53 | $5.55 | $5.35 | $5.41 | $4.72 | 163,251 |
| 2018-06-11 | $5.50 | $5.54 | $5.48 | $5.51 | $4.80 | 165,690 |
| 2018-06-08 | $5.66 | $5.70 | $5.45 | $5.49 | $4.79 | 183,433 |
| 2018-06-07 | $5.75 | $5.76 | $5.66 | $5.67 | $4.94 | 80,800 |
| 2018-06-06 | $5.70 | $5.80 | $5.65 | $5.73 | $4.99 | 139,063 |
| 2018-06-05 | $5.63 | $5.76 | $5.58 | $5.72 | $4.99 | 137,223 |
| 2018-06-04 | $5.53 | $5.82 | $5.48 | $5.65 | $4.92 | 105,426 |
| 2018-06-01 | $5.53 | $5.55 | $5.40 | $5.52 | $4.81 | 126,913 |
| 2018-05-31 | $5.56 | $5.66 | $5.50 | $5.50 | $4.79 | 99,804 |
| 2018-05-30 | $5.64 | $5.67 | $5.50 | $5.55 | $4.84 | 131,560 |
| 2018-05-29 | $5.65 | $5.72 | $5.60 | $5.63 | $4.91 | 59,112 |
| 2018-05-25 | $5.53 | $5.66 | $5.50 | $5.65 | $4.92 | 97,567 |
| 2018-05-24 | $5.56 | $5.58 | $5.40 | $5.56 | $4.85 | 137,539 |
| 2018-05-23 | $5.64 | $5.66 | $5.50 | $5.55 | $4.84 | 95,429 |
| 2018-05-22 | $5.69 | $5.74 | $5.64 | $5.65 | $4.92 | 71,594 |
| 2018-05-21 | $5.63 | $5.75 | $5.61 | $5.70 | $4.97 | 73,067 |
| 2018-05-18 | $5.66 | $5.75 | $5.59 | $5.60 | $4.88 | 121,689 |
| 2018-05-17 | $5.61 | $5.79 | $5.58 | $5.64 | $4.92 | 132,373 |
| 2018-05-16 | $5.55 | $5.67 | $5.55 | $5.60 | $4.88 | 135,573 |
| 2018-05-15 | $5.56 | $5.61 | $5.46 | $5.56 | $4.85 | 141,629 |
| 2018-05-14 | $5.53 | $5.58 | $5.50 | $5.55 | $4.84 | 130,201 |
| 2018-05-11 | $5.58 | $5.62 | $5.50 | $5.53 | $4.82 | 88,238 |
| 2018-05-10 | $5.55 | $5.71 | $5.51 | $5.54 | $4.83 | 91,830 |
| 2018-05-09 | $5.68 | $5.72 | $5.51 | $5.53 | $4.82 | 132,444 |
| 2018-05-08 | $5.72 | $5.78 | $5.60 | $5.69 | $4.96 | 106,074 |
| 2018-05-07 | $5.80 | $5.85 | $5.67 | $5.71 | $4.98 | 85,947 |
| 2018-05-04 | $5.83 | $5.91 | $5.75 | $5.79 | $5.05 | 75,932 |
| 2018-05-03 | $5.90 | $5.92 | $5.62 | $5.82 | $5.03 | 177,363 |
| 2018-05-02 | $5.97 | $6.08 | $5.91 | $5.91 | $5.11 | 83,576 |
| 2018-05-01 | $6.15 | $6.18 | $5.77 | $5.99 | $5.18 | 236,410 |
| 2018-04-30 | $5.95 | $6.19 | $5.80 | $6.13 | $5.30 | 277,373 |
| 2018-04-27 | $5.90 | $6.09 | $5.90 | $5.95 | $5.14 | 206,041 |
| 2018-04-26 | $5.62 | $6.00 | $5.50 | $5.90 | $5.10 | 366,588 |
| 2018-04-25 | $5.60 | $5.74 | $5.12 | $5.65 | $4.88 | 408,616 |
| 2018-04-24 | $6.30 | $6.31 | $5.28 | $5.44 | $4.70 | 342,901 |
| 2018-04-23 | $7.60 | $7.63 | $6.27 | $6.30 | $5.44 | 337,233 |
| 2018-04-20 | $7.66 | $7.78 | $7.52 | $7.65 | $6.61 | 68,019 |
| 2018-04-19 | $7.73 | $7.80 | $7.68 | $7.69 | $6.65 | 58,325 |
| 2018-04-18 | $7.81 | $7.92 | $7.67 | $7.81 | $6.75 | 50,089 |
| 2018-04-17 | $7.74 | $7.86 | $7.74 | $7.81 | $6.75 | 34,224 |
| 2018-04-16 | $7.70 | $7.78 | $7.64 | $7.71 | $6.66 | 24,038 |
| 2018-04-13 | $7.71 | $7.75 | $7.60 | $7.68 | $6.64 | 31,975 |
| 2018-04-12 | $7.65 | $7.78 | $7.65 | $7.69 | $6.65 | 32,340 |
| 2018-04-11 | $7.61 | $7.92 | $7.59 | $7.65 | $6.61 | 28,246 |
| 2018-04-10 | $7.59 | $7.68 | $7.53 | $7.65 | $6.61 | 39,019 |
| 2018-04-09 | $7.67 | $7.71 | $7.52 | $7.52 | $6.50 | 44,648 |
| 2018-04-06 | $7.78 | $7.87 | $7.60 | $7.65 | $6.61 | 58,561 |
| 2018-04-05 | $7.87 | $7.91 | $7.77 | $7.85 | $6.78 | 40,327 |
| 2018-04-04 | $7.79 | $7.93 | $7.79 | $7.85 | $6.78 | 58,392 |
| 2018-04-03 | $7.84 | $7.92 | $7.76 | $7.87 | $6.80 | 54,134 |
| 2018-04-02 | $8.09 | $8.11 | $7.73 | $7.79 | $6.73 | 46,850 |
| 2018-03-29 | $8.10 | $8.33 | $8.04 | $8.11 | $7.01 | 80,803 |
| 2018-03-28 | $7.90 | $8.10 | $7.67 | $8.07 | $6.97 | 120,818 |
| 2018-03-27 | $7.81 | $8.06 | $7.80 | $7.92 | $6.84 | 109,661 |
| 2018-03-26 | $7.94 | $7.94 | $7.68 | $7.79 | $6.73 | 84,066 |
| 2018-03-23 | $7.89 | $8.01 | $7.79 | $7.81 | $6.75 | 93,899 |
| 2018-03-22 | $7.83 | $8.00 | $7.83 | $7.88 | $6.81 | 79,106 |
| 2018-03-21 | $7.98 | $8.04 | $7.84 | $7.90 | $6.83 | 71,278 |
| 2018-03-20 | $7.84 | $8.00 | $7.60 | $7.92 | $6.84 | 57,277 |
| 2018-03-19 | $7.87 | $7.90 | $7.59 | $7.83 | $6.77 | 80,648 |
| 2018-03-16 | $7.77 | $7.89 | $7.74 | $7.86 | $6.79 | 113,033 |
| 2018-03-15 | $7.90 | $7.95 | $7.63 | $7.80 | $6.74 | 51,220 |
| 2018-03-14 | $8.13 | $8.13 | $7.87 | $7.90 | $6.83 | 28,464 |
| 2018-03-13 | $8.15 | $8.34 | $8.07 | $8.10 | $7.00 | 31,021 |
| 2018-03-12 | $8.22 | $8.34 | $8.07 | $8.10 | $7.00 | 29,177 |
| 2018-03-09 | $7.97 | $8.22 | $7.78 | $8.22 | $7.10 | 47,757 |
| 2018-03-08 | $8.05 | $8.07 | $7.81 | $7.92 | $6.84 | 74,484 |
| 2018-03-07 | $7.65 | $8.11 | $7.63 | $8.05 | $6.96 | 57,503 |
| 2018-03-06 | $7.76 | $7.78 | $7.63 | $7.73 | $6.68 | 54,889 |
| 2018-03-05 | $7.71 | $7.91 | $7.54 | $7.74 | $6.69 | 80,073 |
| 2018-03-02 | $7.80 | $7.86 | $7.42 | $7.79 | $6.73 | 90,620 |
| 2018-03-01 | $7.79 | $7.94 | $7.74 | $7.81 | $6.75 | 69,388 |
| 2018-02-28 | $8.08 | $8.21 | $7.78 | $7.81 | $6.75 | 185,711 |
| 2018-02-27 | $8.30 | $8.35 | $8.05 | $8.08 | $6.98 | 52,051 |
| 2018-02-26 | $8.33 | $8.40 | $8.15 | $8.27 | $7.15 | 60,114 |
| 2018-02-23 | $8.21 | $8.34 | $8.08 | $8.32 | $7.19 | 55,391 |
| 2018-02-22 | $8.31 | $8.38 | $8.19 | $8.20 | $7.09 | 44,512 |
| 2018-02-21 | $8.23 | $8.49 | $8.20 | $8.28 | $7.16 | 70,369 |
| 2018-02-20 | $8.41 | $8.47 | $8.19 | $8.21 | $7.09 | 52,666 |
| 2018-02-16 | $8.37 | $8.58 | $8.35 | $8.46 | $7.31 | 55,762 |
| 2018-02-15 | $8.62 | $8.62 | $8.33 | $8.40 | $7.26 | 86,006 |
| 2018-02-14 | $8.44 | $8.66 | $8.42 | $8.57 | $7.41 | 90,192 |
| 2018-02-13 | $8.46 | $8.70 | $8.28 | $8.54 | $7.38 | 116,865 |
| 2018-02-12 | $8.56 | $8.77 | $8.33 | $8.54 | $7.38 | 162,157 |
| 2018-02-09 | $8.61 | $8.64 | $8.18 | $8.51 | $7.35 | 217,552 |
| 2018-02-08 | $8.78 | $8.80 | $8.50 | $8.50 | $7.35 | 166,626 |
| 2018-02-07 | $7.69 | $8.88 | $7.69 | $8.69 | $7.51 | 744,918 |
| 2018-02-06 | $7.50 | $7.84 | $7.32 | $7.72 | $6.67 | 98,481 |
| 2018-02-05 | $7.90 | $8.07 | $7.59 | $7.61 | $6.58 | 102,866 |
| 2018-02-02 | $7.81 | $7.97 | $7.71 | $7.95 | $6.87 | 96,071 |
| 2018-02-01 | $7.95 | $8.14 | $7.78 | $7.90 | $6.78 | 103,430 |
| 2018-01-31 | $8.26 | $8.45 | $7.90 | $7.94 | $6.82 | 143,617 |
| 2018-01-30 | $8.28 | $8.40 | $8.11 | $8.23 | $7.07 | 103,366 |
| 2018-01-29 | $8.00 | $8.50 | $7.99 | $8.32 | $7.14 | 92,653 |
| 2018-01-26 | $8.30 | $8.30 | $7.95 | $8.03 | $6.90 | 115,668 |
| 2018-01-25 | $7.12 | $8.25 | $7.12 | $8.24 | $7.08 | 321,692 |
| 2018-01-24 | $6.96 | $6.96 | $6.71 | $6.79 | $5.83 | 103,750 |
| 2018-01-23 | $6.86 | $6.97 | $6.75 | $6.95 | $5.97 | 37,964 |
| 2018-01-22 | $7.05 | $7.05 | $6.81 | $6.91 | $5.93 | 48,989 |
| 2018-01-19 | $6.85 | $7.09 | $6.85 | $7.06 | $6.06 | 71,840 |
| 2018-01-18 | $6.87 | $6.94 | $6.70 | $6.85 | $5.88 | 56,553 |
| 2018-01-17 | $7.04 | $7.18 | $6.84 | $6.90 | $5.93 | 78,880 |
| 2018-01-16 | $7.00 | $7.20 | $6.81 | $6.98 | $5.99 | 88,875 |
| 2018-01-12 | $7.12 | $7.21 | $6.93 | $6.96 | $5.98 | 56,431 |
| 2018-01-11 | $6.84 | $7.15 | $6.81 | $7.13 | $6.12 | 62,192 |
| 2018-01-10 | $6.93 | $7.16 | $6.78 | $6.84 | $5.87 | 86,303 |
| 2018-01-09 | $7.15 | $7.18 | $6.91 | $6.92 | $5.94 | 79,968 |
| 2018-01-08 | $7.24 | $7.35 | $7.16 | $7.16 | $6.15 | 37,833 |
| 2018-01-05 | $7.34 | $7.37 | $7.23 | $7.26 | $6.23 | 77,117 |
| 2018-01-04 | $6.86 | $7.51 | $6.84 | $7.31 | $6.28 | 193,889 |
| 2018-01-03 | $6.80 | $6.95 | $6.77 | $6.83 | $5.87 | 29,089 |
| 2018-01-02 | $6.88 | $7.05 | $6.77 | $6.81 | $5.85 | 56,335 |
| 2017-12-29 | $6.98 | $7.00 | $6.85 | $6.88 | $5.91 | 98,507 |
| 2017-12-28 | $6.77 | $7.09 | $6.74 | $6.98 | $5.99 | 119,743 |
| 2017-12-27 | $6.78 | $7.00 | $6.72 | $6.77 | $5.81 | 57,800 |
| 2017-12-26 | $6.90 | $6.99 | $6.75 | $6.78 | $5.82 | 81,610 |
| 2017-12-22 | $7.05 | $7.21 | $6.89 | $6.89 | $5.92 | 44,617 |
| 2017-12-21 | $6.98 | $7.12 | $6.97 | $7.01 | $6.02 | 74,916 |
| 2017-12-20 | $7.00 | $7.09 | $6.91 | $6.96 | $5.98 | 107,239 |
| 2017-12-19 | $7.20 | $7.30 | $6.95 | $6.99 | $6.00 | 67,333 |
| 2017-12-18 | $7.20 | $7.49 | $7.12 | $7.19 | $6.17 | 100,371 |
| 2017-12-15 | $6.92 | $7.35 | $6.89 | $7.21 | $6.19 | 171,272 |
| 2017-12-14 | $7.07 | $7.23 | $6.83 | $6.91 | $5.93 | 93,572 |
| 2017-12-13 | $6.83 | $7.15 | $6.81 | $7.08 | $6.08 | 133,103 |
| 2017-12-12 | $6.71 | $6.99 | $6.64 | $6.82 | $5.86 | 168,714 |
| 2017-12-11 | $6.51 | $6.70 | $6.50 | $6.68 | $5.74 | 72,148 |
| 2017-12-08 | $6.60 | $6.71 | $6.48 | $6.53 | $5.61 | 86,607 |
| 2017-12-07 | $6.61 | $6.73 | $6.52 | $6.58 | $5.65 | 66,220 |
| 2017-12-06 | $6.59 | $6.82 | $6.50 | $6.58 | $5.65 | 98,109 |
| 2017-12-05 | $6.66 | $6.78 | $6.55 | $6.58 | $5.65 | 65,037 |
| 2017-12-04 | $6.72 | $6.95 | $6.62 | $6.65 | $5.71 | 85,534 |
| 2017-12-01 | $6.96 | $7.02 | $6.60 | $6.68 | $5.74 | 89,622 |
| 2017-11-30 | $6.99 | $7.08 | $6.70 | $6.99 | $6.00 | 126,249 |
| 2017-11-29 | $7.02 | $7.10 | $6.90 | $6.91 | $5.93 | 59,794 |
| 2017-11-28 | $6.81 | $7.07 | $6.79 | $7.02 | $6.03 | 59,396 |
| 2017-11-27 | $6.81 | $7.09 | $6.78 | $6.80 | $5.84 | 54,204 |
| 2017-11-24 | $6.89 | $6.93 | $6.75 | $6.81 | $5.85 | 30,454 |
| 2017-11-22 | $6.99 | $7.13 | $6.86 | $6.86 | $5.89 | 56,984 |
| 2017-11-21 | $7.03 | $7.16 | $6.82 | $6.94 | $5.96 | 54,950 |
| 2017-11-20 | $6.89 | $6.99 | $6.89 | $6.98 | $5.99 | 31,518 |
| 2017-11-17 | $6.72 | $6.89 | $6.66 | $6.86 | $5.89 | 49,268 |
| 2017-11-16 | $6.72 | $7.02 | $6.72 | $6.78 | $5.82 | 99,169 |
| 2017-11-15 | $6.80 | $6.83 | $6.64 | $6.72 | $5.77 | 43,288 |
| 2017-11-14 | $6.81 | $6.92 | $6.69 | $6.85 | $5.88 | 45,278 |
| 2017-11-13 | $6.72 | $6.86 | $6.58 | $6.82 | $5.86 | 39,230 |
| 2017-11-10 | $6.65 | $6.93 | $6.65 | $6.73 | $5.78 | 40,163 |
| 2017-11-09 | $6.52 | $6.64 | $6.45 | $6.60 | $5.67 | 32,000 |
| 2017-11-08 | $6.61 | $6.64 | $6.43 | $6.55 | $5.62 | 50,145 |
| 2017-11-07 | $6.70 | $6.88 | $6.54 | $6.63 | $5.69 | 141,966 |
| 2017-11-06 | $6.65 | $6.76 | $6.45 | $6.62 | $5.69 | 89,265 |
| 2017-11-03 | $6.87 | $6.89 | $6.62 | $6.66 | $5.72 | 39,435 |
| 2017-11-02 | $6.70 | $6.92 | $6.61 | $6.90 | $5.88 | 65,590 |
| 2017-11-01 | $6.98 | $6.98 | $6.56 | $6.69 | $5.70 | 65,905 |
| 2017-10-31 | $6.65 | $7.00 | $6.65 | $6.95 | $5.92 | 81,149 |
| 2017-10-30 | $6.66 | $6.75 | $6.48 | $6.62 | $5.64 | 120,740 |
| 2017-10-27 | $6.51 | $6.71 | $6.34 | $6.65 | $5.67 | 82,465 |
| 2017-10-26 | $6.62 | $7.00 | $6.43 | $6.50 | $5.54 | 200,271 |
| 2017-10-25 | $6.54 | $6.55 | $6.28 | $6.49 | $5.53 | 146,356 |
| 2017-10-24 | $6.50 | $6.68 | $6.44 | $6.59 | $5.62 | 97,261 |
| 2017-10-23 | $6.40 | $6.59 | $6.39 | $6.44 | $5.49 | 36,188 |
| 2017-10-20 | $6.53 | $6.62 | $6.40 | $6.43 | $5.48 | 39,520 |
| 2017-10-19 | $6.41 | $6.51 | $6.34 | $6.46 | $5.51 | 58,150 |
| 2017-10-18 | $6.56 | $6.75 | $6.38 | $6.40 | $5.46 | 72,858 |
| 2017-10-17 | $6.51 | $6.58 | $6.46 | $6.54 | $5.57 | 37,932 |
| 2017-10-16 | $6.25 | $6.67 | $6.24 | $6.54 | $5.57 | 103,295 |
| 2017-10-13 | $6.68 | $6.79 | $6.07 | $6.22 | $5.30 | 284,620 |
| 2017-10-12 | $6.78 | $6.82 | $6.63 | $6.64 | $5.66 | 83,392 |
| 2017-10-11 | $6.91 | $6.92 | $6.75 | $6.79 | $5.79 | 68,868 |
| 2017-10-10 | $6.88 | $7.04 | $6.78 | $6.88 | $5.86 | 76,809 |
| 2017-10-09 | $6.88 | $6.96 | $6.78 | $6.82 | $5.81 | 69,114 |
| 2017-10-06 | $6.80 | $6.88 | $6.74 | $6.84 | $5.83 | 45,413 |
| 2017-10-05 | $6.90 | $6.98 | $6.81 | $6.84 | $5.83 | 51,145 |
| 2017-10-04 | $6.90 | $7.09 | $6.86 | $6.88 | $5.86 | 58,286 |
| 2017-10-03 | $6.91 | $6.95 | $6.82 | $6.93 | $5.91 | 55,466 |
| 2017-10-02 | $6.60 | $6.88 | $6.59 | $6.86 | $5.85 | 88,514 |
| 2017-09-29 | $6.61 | $6.65 | $6.58 | $6.61 | $5.63 | 83,903 |
| 2017-09-28 | $6.52 | $6.63 | $6.48 | $6.62 | $5.64 | 371,479 |
| 2017-09-27 | $6.73 | $6.77 | $6.51 | $6.56 | $5.59 | 234,139 |
| 2017-09-26 | $6.67 | $6.79 | $6.59 | $6.72 | $5.73 | 76,749 |
| 2017-09-25 | $6.56 | $6.80 | $6.55 | $6.61 | $5.63 | 93,382 |
| 2017-09-22 | $6.45 | $6.64 | $6.45 | $6.57 | $5.60 | 86,418 |
| 2017-09-21 | $6.90 | $7.14 | $6.45 | $6.47 | $5.51 | 163,314 |
| 2017-09-20 | $7.08 | $7.19 | $6.88 | $6.92 | $5.90 | 115,586 |
| 2017-09-19 | $7.12 | $7.21 | $6.61 | $7.09 | $6.04 | 199,360 |
| 2017-09-18 | $6.52 | $7.19 | $6.48 | $7.12 | $6.07 | 313,074 |
| 2017-09-15 | $6.51 | $6.75 | $6.45 | $6.52 | $5.56 | 245,513 |
| 2017-09-14 | $5.80 | $6.50 | $5.80 | $6.47 | $5.51 | 351,327 |
| 2017-09-13 | $5.75 | $5.94 | $5.71 | $5.80 | $4.94 | 83,001 |
| 2017-09-12 | $5.70 | $5.83 | $5.70 | $5.75 | $4.90 | 79,654 |
| 2017-09-11 | $5.76 | $5.81 | $5.69 | $5.70 | $4.86 | 93,211 |
| 2017-09-08 | $5.61 | $5.86 | $5.61 | $5.74 | $4.89 | 316,040 |
| 2017-09-07 | $5.68 | $5.68 | $5.51 | $5.65 | $4.82 | 53,919 |
| 2017-09-06 | $5.65 | $5.69 | $5.55 | $5.65 | $4.82 | 132,995 |
| 2017-09-05 | $5.70 | $5.70 | $5.58 | $5.65 | $4.82 | 61,334 |
| 2017-09-01 | $5.67 | $5.73 | $5.60 | $5.70 | $4.86 | 78,175 |
| 2017-08-31 | $5.53 | $5.72 | $5.48 | $5.69 | $4.85 | 105,482 |
| 2017-08-30 | $5.47 | $5.54 | $5.44 | $5.48 | $4.67 | 142,694 |
| 2017-08-29 | $5.48 | $5.54 | $5.45 | $5.49 | $4.68 | 152,831 |
| 2017-08-28 | $5.67 | $5.69 | $5.45 | $5.50 | $4.69 | 127,334 |
| 2017-08-25 | $5.65 | $5.71 | $5.59 | $5.61 | $4.78 | 173,141 |
| 2017-08-24 | $5.63 | $5.69 | $5.61 | $5.65 | $4.82 | 123,431 |
| 2017-08-23 | $5.58 | $5.69 | $5.58 | $5.64 | $4.77 | 98,087 |
| 2017-08-22 | $5.66 | $5.69 | $5.60 | $5.65 | $4.77 | 164,135 |
| 2017-08-21 | $5.94 | $6.00 | $5.48 | $5.62 | $4.75 | 270,206 |
| 2017-08-18 | $5.77 | $6.09 | $5.77 | $5.98 | $5.05 | 118,436 |
| 2017-08-17 | $5.47 | $6.14 | $4.99 | $5.92 | $5.00 | 163,394 |
| 2017-08-16 | $5.72 | $5.93 | $5.64 | $5.64 | $4.77 | 57,152 |
| 2017-08-15 | $5.75 | $5.80 | $5.68 | $5.73 | $4.84 | 130,594 |
| 2017-08-14 | $5.52 | $5.76 | $5.52 | $5.72 | $4.83 | 133,125 |
| 2017-08-11 | $5.61 | $5.70 | $5.45 | $5.58 | $4.71 | 92,462 |
| 2017-08-10 | $5.84 | $5.85 | $5.61 | $5.61 | $4.74 | 85,709 |
| 2017-08-09 | $5.95 | $6.04 | $5.80 | $5.85 | $4.94 | 131,792 |
| 2017-08-08 | $6.01 | $6.14 | $5.95 | $6.00 | $5.07 | 223,687 |
| 2017-08-07 | $6.24 | $6.28 | $5.83 | $6.06 | $5.12 | 188,749 |
| 2017-08-04 | $7.54 | $7.55 | $6.20 | $6.35 | $5.37 | 623,400 |
| 2017-08-03 | $7.69 | $7.69 | $7.53 | $7.65 | $6.46 | 77,014 |
| 2017-08-02 | $8.27 | $8.27 | $7.56 | $7.69 | $6.50 | 214,677 |
| 2017-08-01 | $8.40 | $8.51 | $8.22 | $8.30 | $7.01 | 79,775 |
| 2017-07-31 | $8.46 | $8.53 | $8.37 | $8.37 | $7.07 | 49,028 |
| 2017-07-28 | $8.20 | $8.45 | $8.20 | $8.43 | $7.12 | 64,786 |
| 2017-07-27 | $8.39 | $8.58 | $8.16 | $8.20 | $6.93 | 175,512 |
| 2017-07-26 | $8.65 | $8.65 | $8.35 | $8.39 | $7.09 | 96,831 |
| 2017-07-25 | $8.85 | $8.95 | $8.56 | $8.59 | $7.26 | 120,283 |
| 2017-07-24 | $8.90 | $8.93 | $8.73 | $8.82 | $7.45 | 25,926 |
| 2017-07-21 | $9.08 | $9.08 | $8.85 | $8.87 | $7.49 | 114,738 |
| 2017-07-20 | $9.12 | $9.13 | $8.97 | $9.02 | $7.62 | 28,634 |
| 2017-07-19 | $9.01 | $9.18 | $9.01 | $9.06 | $7.65 | 27,741 |
| 2017-07-18 | $8.95 | $9.06 | $8.86 | $9.01 | $7.61 | 40,956 |
| 2017-07-17 | $9.01 | $9.17 | $8.98 | $9.02 | $7.62 | 51,317 |
| 2017-07-14 | $8.89 | $9.12 | $8.88 | $9.03 | $7.63 | 39,267 |
| 2017-07-13 | $8.80 | $8.94 | $8.71 | $8.92 | $7.54 | 39,781 |
| 2017-07-12 | $8.78 | $9.09 | $8.78 | $8.81 | $7.44 | 92,843 |
| 2017-07-11 | $8.79 | $8.80 | $8.70 | $8.75 | $7.39 | 25,125 |
| 2017-07-10 | $8.84 | $8.93 | $8.66 | $8.83 | $7.46 | 92,026 |
| 2017-07-07 | $8.95 | $9.00 | $8.83 | $8.87 | $7.49 | 38,247 |
| 2017-07-06 | $8.88 | $8.99 | $8.86 | $8.91 | $7.53 | 27,086 |
| 2017-07-05 | $9.07 | $9.07 | $8.86 | $8.97 | $7.58 | 34,503 |
| 2017-07-03 | $9.07 | $9.27 | $9.07 | $9.12 | $7.71 | 14,957 |
| 2017-06-30 | $9.21 | $9.25 | $8.96 | $9.05 | $7.65 | 40,684 |
| 2017-06-29 | $9.31 | $9.50 | $9.13 | $9.16 | $7.74 | 111,692 |
| 2017-06-28 | $9.03 | $9.41 | $9.00 | $9.24 | $7.81 | 63,287 |
| 2017-06-27 | $8.81 | $9.15 | $8.72 | $9.02 | $7.62 | 65,413 |
| 2017-06-26 | $8.74 | $8.85 | $8.69 | $8.79 | $7.43 | 60,113 |
| 2017-06-23 | $8.59 | $8.95 | $8.59 | $8.76 | $7.40 | 277,691 |
| 2017-06-22 | $8.68 | $8.90 | $8.44 | $8.60 | $7.27 | 189,914 |
| 2017-06-21 | $9.01 | $9.03 | $8.65 | $8.67 | $7.33 | 47,440 |
| 2017-06-20 | $9.04 | $9.13 | $8.98 | $9.02 | $7.62 | 25,565 |
| 2017-06-19 | $9.10 | $9.18 | $8.95 | $9.11 | $7.70 | 36,385 |
| 2017-06-16 | $9.19 | $9.28 | $9.01 | $9.08 | $7.67 | 98,949 |
| 2017-06-15 | $8.98 | $9.40 | $8.98 | $9.28 | $7.84 | 44,156 |
| 2017-06-14 | $9.11 | $9.21 | $8.91 | $9.08 | $7.67 | 31,520 |
| 2017-06-13 | $9.17 | $9.21 | $8.97 | $9.07 | $7.66 | 43,867 |
| 2017-06-12 | $9.34 | $9.54 | $9.10 | $9.15 | $7.73 | 51,346 |
| 2017-06-09 | $9.19 | $9.40 | $9.19 | $9.34 | $7.89 | 69,122 |
| 2017-06-08 | $8.81 | $9.21 | $8.81 | $9.20 | $7.77 | 42,038 |
| 2017-06-07 | $8.98 | $8.99 | $8.73 | $8.84 | $7.47 | 62,657 |
| 2017-06-06 | $8.75 | $8.86 | $8.63 | $8.83 | $7.46 | 78,557 |
| 2017-06-05 | $8.96 | $9.12 | $8.80 | $8.85 | $7.48 | 41,522 |
| 2017-06-02 | $8.94 | $9.20 | $8.94 | $9.01 | $7.61 | 58,470 |
| 2017-06-01 | $8.83 | $9.04 | $8.72 | $9.02 | $7.62 | 66,847 |
| 2017-05-31 | $8.88 | $8.96 | $8.51 | $8.83 | $7.46 | 116,925 |
| 2017-05-30 | $8.81 | $9.04 | $8.65 | $8.90 | $7.52 | 100,159 |
| 2017-05-26 | $8.66 | $8.80 | $8.41 | $8.73 | $7.38 | 80,526 |
| 2017-05-25 | $8.68 | $8.80 | $8.50 | $8.65 | $7.31 | 71,368 |
| 2017-05-24 | $8.77 | $8.91 | $8.44 | $8.61 | $7.27 | 46,663 |
| 2017-05-23 | $8.70 | $9.20 | $8.65 | $8.78 | $7.42 | 160,313 |
| 2017-05-22 | $8.57 | $8.76 | $8.49 | $8.70 | $7.35 | 59,084 |
| 2017-05-19 | $8.49 | $8.70 | $8.44 | $8.57 | $7.24 | 68,645 |
| 2017-05-18 | $8.30 | $8.68 | $8.26 | $8.49 | $7.17 | 75,342 |
| 2017-05-17 | $8.60 | $8.67 | $8.34 | $8.38 | $7.08 | 62,107 |
| 2017-05-16 | $8.90 | $9.00 | $8.62 | $8.72 | $7.37 | 97,661 |
| 2017-05-15 | $8.59 | $8.95 | $8.58 | $8.90 | $7.52 | 98,780 |
| 2017-05-12 | $8.66 | $8.75 | $8.54 | $8.60 | $7.27 | 67,148 |
| 2017-05-11 | $8.81 | $8.86 | $8.64 | $8.74 | $7.38 | 53,513 |
| 2017-05-10 | $9.06 | $9.08 | $8.82 | $8.90 | $7.52 | 52,336 |
| 2017-05-09 | $8.86 | $9.02 | $8.80 | $8.91 | $7.53 | 68,923 |
| 2017-05-08 | $8.85 | $8.95 | $8.79 | $8.88 | $7.50 | 70,938 |
| 2017-05-05 | $8.98 | $9.12 | $8.61 | $8.87 | $7.49 | 117,537 |
| 2017-05-04 | $8.80 | $9.01 | $8.68 | $8.98 | $7.59 | 81,662 |
| 2017-05-03 | $8.97 | $8.97 | $8.66 | $8.80 | $7.39 | 90,469 |
| 2017-05-02 | $8.83 | $9.04 | $8.66 | $8.97 | $7.54 | 93,331 |
| 2017-05-01 | $8.96 | $8.98 | $8.66 | $8.85 | $7.44 | 79,163 |
| 2017-04-28 | $9.24 | $9.29 | $8.90 | $9.07 | $7.62 | 237,467 |
| 2017-04-27 | $9.50 | $9.65 | $9.20 | $9.30 | $7.81 | 224,356 |
| 2017-04-26 | $9.72 | $9.86 | $9.53 | $9.56 | $8.03 | 97,716 |
| 2017-04-25 | $9.99 | $10.00 | $9.72 | $9.73 | $8.18 | 56,284 |
| 2017-04-24 | $9.50 | $9.97 | $9.49 | $9.95 | $8.36 | 101,255 |
| 2017-04-21 | $9.18 | $9.48 | $9.14 | $9.29 | $7.81 | 490,658 |
| 2017-04-20 | $9.45 | $9.46 | $9.00 | $9.26 | $7.78 | 251,790 |
| 2017-04-19 | $9.73 | $9.73 | $9.32 | $9.54 | $8.02 | 135,530 |
| 2017-04-18 | $9.23 | $9.77 | $9.23 | $9.45 | $7.94 | 109,570 |
| 2017-04-17 | $9.15 | $9.31 | $9.15 | $9.28 | $7.80 | 44,909 |
| 2017-04-13 | $9.21 | $9.47 | $9.12 | $9.13 | $7.67 | 55,501 |
| 2017-04-12 | $9.57 | $9.58 | $9.25 | $9.27 | $7.79 | 32,730 |
| 2017-04-11 | $9.57 | $9.74 | $9.54 | $9.65 | $8.11 | 101,513 |
| 2017-04-10 | $9.51 | $9.79 | $9.50 | $9.60 | $8.07 | 37,636 |
| 2017-04-07 | $9.40 | $9.73 | $9.40 | $9.56 | $8.03 | 25,777 |
| 2017-04-06 | $9.25 | $9.53 | $9.24 | $9.47 | $7.96 | 51,352 |
| 2017-04-05 | $9.42 | $9.66 | $9.24 | $9.25 | $7.77 | 65,705 |
| 2017-04-04 | $9.75 | $9.76 | $9.38 | $9.52 | $8.00 | 43,479 |
| 2017-04-03 | $10.08 | $10.21 | $9.73 | $9.74 | $8.18 | 43,468 |
| 2017-03-31 | $9.85 | $10.24 | $9.85 | $10.09 | $8.48 | 126,278 |
| 2017-03-30 | $9.68 | $10.00 | $9.68 | $9.92 | $8.33 | 86,292 |
| 2017-03-29 | $9.75 | $9.87 | $9.66 | $9.69 | $8.14 | 40,379 |
| 2017-03-28 | $9.70 | $9.94 | $9.58 | $9.81 | $8.24 | 31,089 |
| 2017-03-27 | $9.57 | $9.88 | $9.46 | $9.80 | $8.23 | 38,205 |
| 2017-03-24 | $9.66 | $9.94 | $9.60 | $9.71 | $8.16 | 32,484 |
| 2017-03-23 | $9.56 | $9.79 | $9.54 | $9.62 | $8.08 | 18,174 |
| 2017-03-22 | $9.58 | $9.76 | $9.50 | $9.56 | $8.03 | 50,999 |
| 2017-03-21 | $9.72 | $9.76 | $9.47 | $9.61 | $8.07 | 54,831 |
| 2017-03-20 | $9.72 | $9.81 | $9.55 | $9.68 | $8.13 | 39,881 |
| 2017-03-17 | $9.74 | $9.86 | $9.64 | $9.72 | $8.17 | 92,859 |
| 2017-03-16 | $9.76 | $10.00 | $9.63 | $9.79 | $8.23 | 43,984 |
| 2017-03-15 | $9.49 | $9.79 | $9.49 | $9.69 | $8.14 | 32,931 |
| 2017-03-14 | $9.44 | $9.54 | $9.28 | $9.46 | $7.95 | 36,187 |
| 2017-03-13 | $9.59 | $9.62 | $9.45 | $9.48 | $7.97 | 28,666 |
| 2017-03-10 | $9.75 | $9.75 | $9.43 | $9.60 | $8.07 | 53,098 |
| 2017-03-09 | $9.80 | $9.88 | $9.60 | $9.70 | $8.15 | 127,858 |
| 2017-03-08 | $10.03 | $10.03 | $9.84 | $9.89 | $8.31 | 35,958 |
| 2017-03-07 | $10.07 | $10.16 | $9.92 | $9.96 | $8.37 | 84,857 |
| 2017-03-06 | $9.91 | $10.08 | $9.89 | $10.05 | $8.44 | 50,445 |
| 2017-03-03 | $9.94 | $10.09 | $9.89 | $10.01 | $8.41 | 55,497 |
| 2017-03-02 | $10.05 | $10.05 | $9.74 | $9.89 | $8.31 | 69,828 |
| 2017-03-01 | $10.12 | $10.16 | $9.96 | $10.06 | $8.45 | 45,711 |
| 2017-02-28 | $10.05 | $10.09 | $9.75 | $9.88 | $8.30 | 82,042 |
| 2017-02-27 | $10.22 | $10.22 | $9.90 | $10.10 | $8.49 | 57,229 |
| 2017-02-24 | $10.09 | $10.21 | $9.95 | $10.20 | $8.57 | 65,879 |
| 2017-02-23 | $10.28 | $10.32 | $9.82 | $10.12 | $8.50 | 116,307 |
| 2017-02-22 | $10.44 | $10.55 | $10.10 | $10.31 | $8.66 | 129,716 |
| 2017-02-21 | $10.00 | $10.68 | $10.00 | $10.62 | $8.92 | 115,383 |
| 2017-02-17 | $9.80 | $10.04 | $9.72 | $9.95 | $8.36 | 58,019 |
| 2017-02-16 | $9.89 | $9.94 | $9.75 | $9.80 | $8.23 | 22,807 |
| 2017-02-15 | $9.81 | $9.98 | $9.76 | $9.88 | $8.30 | 27,198 |
| 2017-02-14 | $9.85 | $9.86 | $9.75 | $9.84 | $8.27 | 70,198 |
| 2017-02-13 | $9.90 | $9.99 | $9.75 | $9.84 | $8.27 | 55,720 |
| 2017-02-10 | $9.99 | $10.00 | $9.77 | $9.90 | $8.32 | 47,828 |
| 2017-02-09 | $9.99 | $10.05 | $9.91 | $9.95 | $8.36 | 107,296 |
| 2017-02-08 | $10.09 | $10.15 | $9.92 | $10.01 | $8.41 | 130,423 |
| 2017-02-07 | $10.25 | $10.33 | $9.84 | $10.07 | $8.46 | 97,251 |
| 2017-02-06 | $10.00 | $10.20 | $9.99 | $10.15 | $8.53 | 113,967 |
| 2017-02-03 | $9.56 | $9.99 | $9.54 | $9.99 | $8.39 | 168,140 |
| 2017-02-02 | $9.36 | $9.55 | $9.24 | $9.51 | $7.99 | 119,675 |
| 2017-02-01 | $9.62 | $9.69 | $9.39 | $9.39 | $7.85 | 44,943 |
| 2017-01-31 | $9.74 | $9.84 | $9.48 | $9.52 | $7.96 | 60,308 |
| 2017-01-30 | $9.92 | $10.08 | $9.75 | $9.85 | $8.23 | 89,363 |
| 2017-01-27 | $10.03 | $10.18 | $9.99 | $10.02 | $8.37 | 146,601 |
| 2017-01-26 | $9.61 | $10.11 | $9.61 | $9.92 | $8.29 | 287,981 |
| 2017-01-25 | $9.04 | $9.22 | $8.90 | $9.22 | $7.71 | 52,663 |
| 2017-01-24 | $8.66 | $9.00 | $8.63 | $8.93 | $7.46 | 87,955 |
| 2017-01-23 | $8.48 | $8.74 | $8.42 | $8.58 | $7.17 | 95,118 |
| 2017-01-20 | $8.42 | $8.79 | $8.40 | $8.48 | $7.09 | 246,343 |
| 2017-01-19 | $8.77 | $8.78 | $8.31 | $8.41 | $7.03 | 93,397 |
| 2017-01-18 | $9.08 | $9.10 | $8.76 | $8.83 | $7.38 | 64,413 |
| 2017-01-17 | $9.32 | $9.40 | $9.00 | $9.12 | $7.62 | 50,916 |
| 2017-01-13 | $9.22 | $9.41 | $9.20 | $9.33 | $7.80 | 49,985 |
| 2017-01-12 | $9.16 | $9.42 | $9.16 | $9.20 | $7.69 | 126,417 |
| 2017-01-11 | $9.46 | $9.70 | $9.46 | $9.55 | $7.98 | 41,633 |
| 2017-01-10 | $9.27 | $9.60 | $9.26 | $9.56 | $7.99 | 46,509 |
| 2017-01-09 | $9.47 | $9.50 | $9.26 | $9.26 | $7.74 | 52,295 |
| 2017-01-06 | $9.62 | $9.74 | $9.50 | $9.54 | $7.97 | 82,533 |
| 2017-01-05 | $9.81 | $9.86 | $9.49 | $9.64 | $8.06 | 59,486 |
| 2017-01-04 | $9.87 | $9.92 | $9.67 | $9.86 | $8.24 | 62,865 |
| 2017-01-03 | $9.78 | $9.90 | $9.65 | $9.85 | $8.23 | 43,630 |
| 2016-12-30 | $9.81 | $9.81 | $9.57 | $9.74 | $8.14 | 59,655 |
| 2016-12-29 | $9.67 | $9.80 | $9.61 | $9.75 | $8.15 | 46,584 |
| 2016-12-28 | $9.60 | $9.72 | $9.48 | $9.61 | $8.03 | 42,442 |
| 2016-12-27 | $9.64 | $9.89 | $9.61 | $9.65 | $8.07 | 51,381 |
| 2016-12-23 | $9.73 | $9.73 | $9.54 | $9.66 | $8.07 | 30,463 |
| 2016-12-22 | $9.87 | $9.87 | $9.61 | $9.67 | $8.08 | 54,130 |
| 2016-12-21 | $10.11 | $10.15 | $9.81 | $9.83 | $8.22 | 53,884 |
| 2016-12-20 | $10.15 | $10.29 | $9.99 | $10.17 | $8.50 | 65,597 |
| 2016-12-19 | $10.15 | $10.23 | $10.01 | $10.11 | $8.45 | 56,690 |
| 2016-12-16 | $10.04 | $10.35 | $9.89 | $10.10 | $8.44 | 170,364 |
| 2016-12-15 | $9.71 | $10.15 | $9.67 | $10.07 | $8.42 | 71,069 |
| 2016-12-14 | $9.73 | $10.06 | $9.71 | $9.73 | $8.13 | 73,540 |
| 2016-12-13 | $10.11 | $10.31 | $10.01 | $10.05 | $8.40 | 67,657 |
| 2016-12-12 | $10.10 | $10.16 | $9.76 | $10.08 | $8.43 | 53,554 |
| 2016-12-09 | $10.13 | $10.24 | $9.87 | $10.07 | $8.42 | 79,999 |
| 2016-12-08 | $9.97 | $10.22 | $9.77 | $10.10 | $8.44 | 83,739 |
| 2016-12-07 | $9.76 | $10.00 | $9.69 | $9.94 | $8.31 | 57,546 |
| 2016-12-06 | $9.83 | $9.90 | $9.51 | $9.84 | $8.22 | 69,582 |
| 2016-12-05 | $9.57 | $9.91 | $9.57 | $9.79 | $8.18 | 78,300 |
| 2016-12-02 | $9.97 | $10.07 | $9.06 | $9.49 | $7.93 | 142,262 |
| 2016-12-01 | $9.85 | $10.11 | $9.58 | $10.00 | $8.36 | 131,517 |
| 2016-11-30 | $9.72 | $9.92 | $9.62 | $9.82 | $8.21 | 94,668 |
| 2016-11-29 | $9.98 | $10.19 | $9.57 | $9.64 | $8.06 | 94,652 |
| 2016-11-28 | $9.92 | $10.09 | $9.84 | $9.92 | $8.29 | 52,180 |
| 2016-11-25 | $10.16 | $10.16 | $9.85 | $9.97 | $8.33 | 28,677 |
| 2016-11-23 | $9.98 | $10.28 | $9.69 | $10.16 | $8.49 | 52,072 |
| 2016-11-22 | $9.84 | $10.02 | $9.74 | $9.99 | $8.35 | 51,430 |
| 2016-11-21 | $9.68 | $9.81 | $9.67 | $9.78 | $8.17 | 61,135 |
| 2016-11-18 | $9.65 | $9.76 | $9.53 | $9.70 | $8.11 | 70,906 |
| 2016-11-17 | $9.76 | $9.95 | $9.55 | $9.60 | $8.02 | 56,753 |
| 2016-11-16 | $9.63 | $9.78 | $9.59 | $9.75 | $8.15 | 77,897 |
| 2016-11-15 | $9.78 | $9.78 | $9.45 | $9.63 | $8.05 | 86,750 |
| 2016-11-14 | $9.81 | $10.04 | $9.58 | $9.73 | $8.13 | 95,080 |
| 2016-11-11 | $9.48 | $9.88 | $9.41 | $9.74 | $8.14 | 127,553 |
| 2016-11-10 | $9.06 | $9.42 | $9.04 | $9.39 | $7.85 | 106,240 |
| 2016-11-09 | $8.17 | $8.97 | $8.17 | $8.94 | $7.47 | 85,091 |
| 2016-11-08 | $8.25 | $8.34 | $8.15 | $8.26 | $6.90 | 46,844 |
| 2016-11-07 | $8.30 | $8.52 | $8.23 | $8.25 | $6.90 | 88,901 |
| 2016-11-04 | $8.48 | $8.48 | $8.17 | $8.23 | $6.88 | 76,668 |
| 2016-11-03 | $8.12 | $8.45 | $8.12 | $8.43 | $7.05 | 87,398 |
| 2016-11-02 | $8.48 | $8.48 | $8.17 | $8.33 | $6.92 | 95,268 |
| 2016-11-01 | $8.49 | $8.79 | $8.34 | $8.51 | $7.07 | 294,766 |
| 2016-10-31 | $8.84 | $8.84 | $8.58 | $8.60 | $7.15 | 274,684 |
| 2016-10-28 | $8.66 | $8.92 | $8.64 | $8.91 | $7.40 | 244,674 |
| 2016-10-27 | $10.40 | $10.40 | $8.77 | $8.84 | $7.35 | 661,294 |
| 2016-10-26 | $10.54 | $10.60 | $10.02 | $10.40 | $8.64 | 41,243 |
| 2016-10-25 | $10.76 | $10.76 | $10.58 | $10.60 | $8.81 | 54,448 |
| 2016-10-24 | $10.86 | $11.00 | $10.17 | $10.80 | $8.97 | 56,100 |
| 2016-10-21 | $10.43 | $10.77 | $10.43 | $10.75 | $8.93 | 46,103 |
| 2016-10-20 | $10.68 | $10.68 | $10.47 | $10.53 | $8.75 | 39,869 |
| 2016-10-19 | $10.67 | $10.78 | $10.53 | $10.71 | $8.90 | 56,216 |
| 2016-10-18 | $10.75 | $10.80 | $10.53 | $10.66 | $8.86 | 25,907 |
| 2016-10-17 | $10.54 | $10.73 | $10.44 | $10.69 | $8.88 | 89,116 |
| 2016-10-14 | $10.54 | $10.65 | $10.38 | $10.61 | $8.82 | 32,272 |
| 2016-10-13 | $10.50 | $10.57 | $10.32 | $10.52 | $8.74 | 80,086 |
| 2016-10-12 | $10.55 | $10.64 | $10.39 | $10.57 | $8.78 | 28,778 |
| 2016-10-11 | $10.72 | $10.72 | $10.47 | $10.51 | $8.73 | 45,428 |
| 2016-10-10 | $10.42 | $10.79 | $10.42 | $10.72 | $8.91 | 54,168 |
| 2016-10-07 | $10.60 | $10.60 | $10.39 | $10.40 | $8.64 | 28,117 |
| 2016-10-06 | $10.56 | $10.63 | $10.48 | $10.59 | $8.80 | 46,682 |
| 2016-10-05 | $10.51 | $10.88 | $10.37 | $10.54 | $8.76 | 231,631 |
| 2016-10-04 | $10.90 | $10.90 | $10.00 | $10.54 | $8.76 | 184,677 |
| 2016-10-03 | $11.23 | $11.23 | $10.88 | $10.90 | $9.06 | 95,037 |
| 2016-09-30 | $11.21 | $11.55 | $11.14 | $11.23 | $9.33 | 147,651 |
| 2016-09-29 | $11.20 | $11.46 | $11.15 | $11.20 | $9.31 | 1,005,823 |
| 2016-09-28 | $10.75 | $11.10 | $10.61 | $11.08 | $9.21 | 209,785 |
| 2016-09-27 | $11.06 | $11.06 | $10.71 | $10.85 | $9.02 | 130,112 |
| 2016-09-26 | $10.63 | $11.36 | $10.63 | $11.03 | $9.16 | 244,879 |
| 2016-09-23 | $10.39 | $10.51 | $10.09 | $10.45 | $8.68 | 102,276 |
| 2016-09-22 | $9.78 | $10.09 | $9.71 | $10.08 | $8.38 | 52,060 |
| 2016-09-21 | $9.76 | $9.76 | $9.54 | $9.68 | $8.04 | 43,902 |
| 2016-09-20 | $9.95 | $9.95 | $9.69 | $9.72 | $8.08 | 74,328 |
| 2016-09-19 | $9.76 | $9.94 | $9.74 | $9.85 | $8.18 | 40,604 |
| 2016-09-16 | $9.81 | $9.91 | $9.64 | $9.67 | $8.03 | 104,110 |
| 2016-09-15 | $9.67 | $9.83 | $9.67 | $9.77 | $8.12 | 35,509 |
| 2016-09-14 | $9.49 | $9.70 | $9.41 | $9.65 | $8.02 | 157,035 |
| 2016-09-13 | $9.71 | $9.89 | $9.50 | $9.50 | $7.89 | 81,889 |
| 2016-09-12 | $9.83 | $9.88 | $9.60 | $9.87 | $8.20 | 49,991 |
| 2016-09-09 | $10.43 | $10.50 | $9.79 | $9.81 | $8.15 | 84,687 |
| 2016-09-08 | $11.31 | $11.31 | $10.41 | $10.57 | $8.78 | 149,220 |
| 2016-09-07 | $10.21 | $10.33 | $10.12 | $10.18 | $8.46 | 68,310 |
| 2016-09-06 | $10.23 | $10.25 | $10.08 | $10.18 | $8.46 | 74,063 |
| 2016-09-02 | $10.19 | $10.22 | $10.06 | $10.18 | $8.46 | 38,867 |
| 2016-09-01 | $10.15 | $10.18 | $9.92 | $10.14 | $8.43 | 66,303 |
| 2016-08-31 | $10.31 | $10.36 | $9.99 | $10.13 | $8.42 | 147,122 |
| 2016-08-30 | $9.92 | $10.27 | $9.89 | $10.26 | $8.52 | 83,951 |
| 2016-08-29 | $10.09 | $10.12 | $9.82 | $9.90 | $8.23 | 58,033 |
| 2016-08-26 | $10.10 | $10.27 | $9.87 | $10.04 | $8.34 | 81,223 |
| 2016-08-25 | $9.76 | $10.35 | $9.63 | $10.03 | $8.33 | 307,012 |
| 2016-08-24 | $9.83 | $9.83 | $9.63 | $9.71 | $8.03 | 135,384 |
| 2016-08-23 | $9.58 | $9.82 | $9.58 | $9.77 | $8.08 | 44,193 |
| 2016-08-22 | $9.80 | $9.90 | $9.53 | $9.59 | $7.93 | 218,774 |
| 2016-08-19 | $10.31 | $10.31 | $9.73 | $9.80 | $8.10 | 216,814 |
| 2016-08-18 | $10.81 | $10.90 | $10.07 | $10.31 | $8.52 | 95,252 |
| 2016-08-17 | $11.04 | $11.04 | $10.90 | $10.97 | $9.07 | 39,859 |
| 2016-08-16 | $10.93 | $11.10 | $10.84 | $11.02 | $9.11 | 44,454 |
| 2016-08-15 | $11.02 | $11.04 | $10.84 | $10.96 | $9.06 | 52,967 |
| 2016-08-12 | $11.01 | $11.04 | $10.94 | $10.98 | $9.08 | 32,735 |
| 2016-08-11 | $11.10 | $11.11 | $10.85 | $11.03 | $9.12 | 37,776 |
| 2016-08-10 | $11.09 | $11.10 | $10.90 | $11.08 | $9.16 | 41,654 |
| 2016-08-09 | $11.10 | $11.24 | $11.07 | $11.08 | $9.16 | 40,560 |
| 2016-08-08 | $11.31 | $11.31 | $10.93 | $11.10 | $9.18 | 42,244 |
| 2016-08-05 | $11.02 | $11.09 | $10.89 | $10.94 | $9.04 | 85,960 |
| 2016-08-04 | $10.99 | $11.00 | $10.86 | $10.96 | $9.06 | 154,611 |
| 2016-08-03 | $10.98 | $11.07 | $10.92 | $10.96 | $9.06 | 59,898 |
| 2016-08-02 | $11.03 | $11.21 | $10.90 | $10.97 | $9.07 | 72,665 |
| 2016-08-01 | $11.02 | $11.26 | $10.83 | $11.01 | $9.10 | 70,886 |
| 2016-07-29 | $11.06 | $11.35 | $10.87 | $10.96 | $9.06 | 45,247 |
| 2016-07-28 | $10.99 | $11.14 | $10.79 | $11.05 | $9.14 | 30,286 |
| 2016-07-27 | $11.33 | $11.45 | $10.76 | $11.08 | $9.16 | 61,205 |
| 2016-07-26 | $11.38 | $11.57 | $11.25 | $11.28 | $9.33 | 40,678 |
| 2016-07-25 | $11.32 | $11.50 | $11.32 | $11.38 | $9.41 | 53,169 |
| 2016-07-22 | $11.42 | $11.42 | $11.19 | $11.32 | $9.36 | 139,857 |
| 2016-07-21 | $11.49 | $11.60 | $11.37 | $11.42 | $9.44 | 34,130 |
| 2016-07-20 | $11.49 | $11.55 | $11.21 | $11.48 | $9.49 | 31,883 |
| 2016-07-19 | $11.47 | $11.61 | $11.42 | $11.46 | $9.47 | 41,128 |
| 2016-07-18 | $11.38 | $11.54 | $10.85 | $11.52 | $9.52 | 50,769 |
| 2016-07-15 | $11.55 | $11.55 | $11.30 | $11.39 | $9.42 | 144,332 |
| 2016-07-14 | $11.45 | $11.53 | $11.15 | $11.49 | $9.50 | 136,548 |
| 2016-07-13 | $11.43 | $11.64 | $11.18 | $11.35 | $9.38 | 87,524 |
| 2016-07-12 | $11.49 | $11.63 | $11.16 | $11.41 | $9.43 | 159,027 |
| 2016-07-11 | $11.52 | $11.60 | $11.37 | $11.45 | $9.47 | 96,528 |
| 2016-07-08 | $11.24 | $11.50 | $10.86 | $11.49 | $9.50 | 80,485 |
| 2016-07-07 | $11.07 | $11.22 | $10.98 | $11.10 | $9.18 | 51,925 |
| 2016-07-06 | $10.97 | $11.07 | $10.82 | $11.03 | $9.12 | 51,567 |
| 2016-07-05 | $11.04 | $11.12 | $10.78 | $10.99 | $9.09 | 41,285 |
| 2016-07-01 | $11.10 | $11.23 | $10.44 | $11.06 | $9.14 | 67,930 |
| 2016-06-30 | $10.67 | $11.07 | $10.53 | $11.07 | $9.15 | 193,852 |
| 2016-06-29 | $10.55 | $10.61 | $10.29 | $10.61 | $8.77 | 138,352 |
| 2016-06-28 | $10.59 | $10.96 | $10.38 | $10.42 | $8.61 | 111,286 |
| 2016-06-27 | $10.70 | $10.70 | $10.34 | $10.49 | $8.67 | 114,434 |
| 2016-06-24 | $11.30 | $11.52 | $10.79 | $10.83 | $8.95 | 396,293 |
| 2016-06-23 | $11.38 | $11.54 | $11.25 | $11.50 | $9.51 | 91,047 |
| 2016-06-22 | $11.51 | $11.55 | $11.14 | $11.23 | $9.28 | 51,458 |
| 2016-06-21 | $11.49 | $11.59 | $10.69 | $11.53 | $9.53 | 65,213 |
| 2016-06-20 | $11.20 | $11.55 | $10.98 | $11.52 | $9.52 | 102,702 |
| 2016-06-17 | $11.24 | $11.43 | $10.87 | $11.00 | $9.09 | 112,034 |
| 2016-06-16 | $10.76 | $11.28 | $10.70 | $11.26 | $9.31 | 174,467 |
| 2016-06-15 | $10.89 | $10.99 | $10.60 | $10.81 | $8.94 | 152,026 |
| 2016-06-14 | $10.80 | $10.92 | $10.50 | $10.84 | $8.96 | 58,935 |
| 2016-06-13 | $11.15 | $11.25 | $10.81 | $10.84 | $8.96 | 50,032 |
| 2016-06-10 | $11.20 | $11.49 | $11.05 | $11.24 | $9.29 | 61,510 |
| 2016-06-09 | $11.40 | $11.40 | $11.04 | $11.27 | $9.32 | 57,873 |
| 2016-06-08 | $11.25 | $11.42 | $11.23 | $11.31 | $9.35 | 44,056 |
| 2016-06-07 | $11.11 | $11.29 | $10.89 | $11.28 | $9.33 | 77,871 |
| 2016-06-06 | $10.89 | $11.21 | $10.89 | $11.15 | $9.22 | 65,086 |
| 2016-06-03 | $11.15 | $11.15 | $10.74 | $10.90 | $9.01 | 96,560 |
| 2016-06-02 | $11.19 | $11.42 | $11.04 | $11.19 | $9.25 | 63,980 |
| 2016-06-01 | $11.10 | $11.45 | $11.10 | $11.30 | $9.34 | 64,767 |
| 2016-05-31 | $11.25 | $11.40 | $11.08 | $11.15 | $9.22 | 153,971 |
| 2016-05-27 | $11.46 | $11.65 | $10.99 | $11.24 | $9.29 | 157,425 |
| 2016-05-26 | $11.75 | $11.76 | $11.41 | $11.43 | $9.45 | 86,952 |
| 2016-05-25 | $11.00 | $11.78 | $10.42 | $11.70 | $9.67 | 148,943 |
| 2016-05-24 | $11.39 | $11.54 | $10.98 | $11.00 | $9.09 | 206,351 |
| 2016-05-23 | $11.47 | $11.64 | $11.30 | $11.30 | $9.34 | 53,829 |
| 2016-05-20 | $11.32 | $11.56 | $11.19 | $11.43 | $9.45 | 104,441 |
| 2016-05-19 | $11.43 | $11.57 | $11.13 | $11.24 | $9.29 | 73,762 |
| 2016-05-18 | $11.64 | $11.81 | $11.46 | $11.52 | $9.52 | 87,836 |
| 2016-05-17 | $12.07 | $12.12 | $11.57 | $11.67 | $9.65 | 98,043 |
| 2016-05-16 | $12.07 | $12.27 | $12.04 | $12.13 | $10.03 | 115,944 |
| 2016-05-13 | $12.16 | $12.34 | $11.96 | $12.08 | $9.99 | 82,300 |
| 2016-05-12 | $12.25 | $12.31 | $12.11 | $12.24 | $10.12 | 90,388 |
| 2016-05-11 | $12.68 | $12.68 | $12.16 | $12.21 | $10.09 | 143,400 |
| 2016-05-10 | $12.75 | $12.88 | $12.60 | $12.66 | $10.47 | 133,109 |
| 2016-05-09 | $12.68 | $12.76 | $12.52 | $12.67 | $10.48 | 40,326 |
| 2016-05-06 | $12.50 | $12.75 | $12.50 | $12.73 | $10.52 | 84,211 |
| 2016-05-05 | $12.70 | $12.94 | $12.49 | $12.57 | $10.39 | 90,222 |
| 2016-05-04 | $12.50 | $12.73 | $12.15 | $12.70 | $10.50 | 144,268 |
| 2016-05-03 | $12.55 | $12.69 | $12.40 | $12.50 | $10.33 | 106,190 |
| 2016-05-02 | $12.64 | $12.73 | $12.17 | $12.72 | $10.52 | 95,212 |
| 2016-04-29 | $12.77 | $12.83 | $12.46 | $12.65 | $10.46 | 113,927 |
| 2016-04-28 | $13.00 | $13.06 | $12.70 | $12.74 | $10.53 | 127,239 |
| 2016-04-27 | $12.70 | $13.00 | $12.55 | $12.99 | $10.70 | 196,490 |
| 2016-04-26 | $12.33 | $12.76 | $12.23 | $12.70 | $10.46 | 98,448 |
| 2016-04-25 | $12.45 | $12.49 | $12.18 | $12.26 | $10.10 | 141,825 |
| 2016-04-22 | $12.36 | $12.63 | $12.15 | $12.51 | $10.30 | 172,280 |
| 2016-04-21 | $12.97 | $13.00 | $11.50 | $12.51 | $10.30 | 580,146 |
| 2016-04-20 | $13.32 | $13.33 | $13.07 | $13.12 | $10.80 | 75,437 |
| 2016-04-19 | $13.32 | $13.45 | $13.15 | $13.25 | $10.91 | 86,872 |
| 2016-04-18 | $13.09 | $13.31 | $13.03 | $13.26 | $10.92 | 88,244 |
| 2016-04-15 | $13.17 | $13.24 | $12.97 | $13.12 | $10.80 | 133,909 |
| 2016-04-14 | $13.10 | $13.38 | $13.04 | $13.25 | $10.91 | 117,070 |
| 2016-04-13 | $13.14 | $13.31 | $12.97 | $13.06 | $10.76 | 211,889 |
| 2016-04-12 | $12.74 | $13.34 | $12.72 | $12.97 | $10.68 | 252,135 |
| 2016-04-11 | $12.37 | $12.83 | $12.18 | $12.70 | $10.46 | 206,437 |
| 2016-04-08 | $12.19 | $12.33 | $12.15 | $12.33 | $10.15 | 119,265 |
| 2016-04-07 | $12.30 | $12.30 | $12.07 | $12.12 | $9.98 | 107,151 |
| 2016-04-06 | $11.84 | $12.37 | $11.84 | $12.35 | $10.17 | 251,324 |
| 2016-04-05 | $11.50 | $11.80 | $11.50 | $11.76 | $9.68 | 73,670 |
| 2016-04-04 | $11.77 | $11.98 | $11.58 | $11.61 | $9.56 | 67,080 |
| 2016-04-01 | $11.66 | $11.81 | $11.50 | $11.79 | $9.71 | 85,425 |
| 2016-03-31 | $11.08 | $11.81 | $10.94 | $11.75 | $9.68 | 177,698 |
| 2016-03-30 | $10.99 | $11.18 | $10.96 | $11.05 | $9.10 | 40,895 |
| 2016-03-29 | $10.71 | $11.13 | $10.36 | $11.02 | $9.08 | 83,294 |
| 2016-03-28 | $10.70 | $10.99 | $10.28 | $10.77 | $8.87 | 120,379 |
| 2016-03-24 | $10.59 | $10.75 | $10.50 | $10.71 | $8.82 | 77,333 |
| 2016-03-23 | $10.59 | $10.78 | $10.41 | $10.63 | $8.75 | 110,369 |
| 2016-03-22 | $10.64 | $10.73 | $10.45 | $10.61 | $8.74 | 84,271 |
| 2016-03-21 | $10.67 | $10.83 | $10.62 | $10.67 | $8.79 | 68,024 |
| 2016-03-18 | $11.00 | $11.05 | $10.73 | $10.77 | $8.87 | 147,832 |
| 2016-03-17 | $10.55 | $11.03 | $10.55 | $10.92 | $8.99 | 82,026 |
| 2016-03-16 | $10.46 | $10.56 | $10.27 | $10.54 | $8.68 | 81,975 |
| 2016-03-15 | $10.58 | $10.61 | $10.32 | $10.39 | $8.56 | 88,772 |
| 2016-03-14 | $10.76 | $10.90 | $10.66 | $10.71 | $8.82 | 107,403 |
| 2016-03-11 | $10.97 | $10.98 | $10.66 | $10.85 | $8.94 | 240,173 |
| 2016-03-10 | $11.09 | $11.15 | $10.79 | $10.82 | $8.91 | 84,061 |
| 2016-03-09 | $11.29 | $11.45 | $10.80 | $11.02 | $9.08 | 149,718 |
| 2016-03-08 | $10.84 | $11.31 | $10.84 | $11.27 | $9.28 | 125,285 |
| 2016-03-07 | $10.92 | $11.18 | $10.74 | $11.06 | $9.11 | 85,661 |
| 2016-03-04 | $10.96 | $11.17 | $10.81 | $10.99 | $9.05 | 103,780 |
| 2016-03-03 | $10.77 | $11.13 | $10.76 | $10.98 | $9.04 | 176,923 |
| 2016-03-02 | $11.03 | $11.03 | $10.65 | $10.80 | $8.89 | 208,459 |
| 2016-03-01 | $10.85 | $11.04 | $10.81 | $11.00 | $9.06 | 220,148 |
| 2016-02-29 | $10.68 | $10.97 | $10.40 | $10.80 | $8.89 | 192,077 |
| 2016-02-26 | $10.58 | $10.86 | $10.37 | $10.68 | $8.80 | 107,987 |
| 2016-02-25 | $10.82 | $10.82 | $10.36 | $10.50 | $8.65 | 204,175 |
| 2016-02-24 | $10.68 | $10.86 | $10.45 | $10.79 | $8.89 | 111,880 |
| 2016-02-23 | $11.20 | $11.23 | $10.56 | $10.81 | $8.90 | 130,488 |
| 2016-02-22 | $11.33 | $11.46 | $10.51 | $11.29 | $9.30 | 187,224 |
| 2016-02-19 | $11.22 | $11.50 | $10.49 | $11.26 | $9.27 | 126,240 |
| 2016-02-18 | $11.38 | $11.58 | $10.55 | $11.29 | $9.30 | 222,308 |
| 2016-02-17 | $10.65 | $11.40 | $10.48 | $11.37 | $9.36 | 253,631 |
| 2016-02-16 | $11.19 | $11.19 | $10.50 | $10.55 | $8.69 | 183,574 |
| 2016-02-12 | $10.66 | $11.07 | $10.48 | $11.04 | $9.09 | 287,588 |
| 2016-02-11 | $10.25 | $10.92 | $10.08 | $10.52 | $8.66 | 309,069 |
| 2016-02-10 | $10.28 | $10.36 | $10.10 | $10.20 | $8.40 | 140,465 |
| 2016-02-09 | $10.05 | $10.35 | $10.04 | $10.15 | $8.36 | 277,115 |
| 2016-02-08 | $10.10 | $10.26 | $10.00 | $10.17 | $8.38 | 257,770 |
| 2016-02-05 | $10.24 | $10.69 | $9.85 | $10.30 | $8.48 | 415,682 |
| 2016-02-04 | $10.02 | $10.77 | $9.98 | $10.30 | $8.48 | 138,571 |
| 2016-02-03 | $10.86 | $10.86 | $10.00 | $10.08 | $8.26 | 132,511 |
| 2016-02-02 | $11.12 | $11.31 | $10.69 | $10.72 | $8.79 | 97,311 |
| 2016-02-01 | $11.41 | $11.54 | $10.47 | $11.28 | $9.24 | 182,684 |
| 2016-01-29 | $10.68 | $11.57 | $10.68 | $11.54 | $9.46 | 247,749 |
| 2016-01-28 | $10.85 | $11.17 | $10.47 | $10.57 | $8.66 | 271,796 |
| 2016-01-27 | $10.69 | $10.79 | $10.46 | $10.53 | $8.63 | 77,485 |
| 2016-01-26 | $10.78 | $10.96 | $10.63 | $10.71 | $8.78 | 77,764 |
| 2016-01-25 | $10.78 | $10.95 | $10.57 | $10.77 | $8.83 | 153,054 |
| 2016-01-22 | $10.57 | $10.93 | $10.39 | $10.86 | $8.90 | 307,436 |
| 2016-01-21 | $10.60 | $10.73 | $10.25 | $10.36 | $8.49 | 227,344 |
| 2016-01-20 | $10.36 | $10.72 | $9.95 | $10.50 | $8.61 | 203,014 |
| 2016-01-19 | $10.77 | $10.92 | $10.26 | $10.48 | $8.59 | 195,832 |
| 2016-01-15 | $10.58 | $10.81 | $10.42 | $10.66 | $8.74 | 200,968 |
| 2016-01-14 | $10.98 | $11.21 | $10.81 | $10.92 | $8.95 | 158,456 |
| 2016-01-13 | $11.68 | $11.70 | $10.80 | $10.90 | $8.93 | 234,408 |
| 2016-01-12 | $11.66 | $11.75 | $11.49 | $11.66 | $9.56 | 146,536 |
| 2016-01-11 | $11.39 | $11.65 | $11.16 | $11.60 | $9.51 | 142,579 |
| 2016-01-08 | $11.74 | $11.82 | $11.34 | $11.41 | $9.35 | 169,707 |
| 2016-01-07 | $11.52 | $11.77 | $11.41 | $11.65 | $9.55 | 253,118 |
| 2016-01-06 | $11.51 | $11.77 | $11.45 | $11.71 | $9.60 | 127,613 |
| 2016-01-05 | $11.87 | $12.22 | $11.56 | $11.65 | $9.55 | 83,143 |
| 2016-01-04 | $11.89 | $11.99 | $11.15 | $11.87 | $9.73 | 225,286 |
| 2015-12-31 | $12.55 | $12.70 | $12.17 | $12.19 | $9.99 | 361,741 |
| 2015-12-30 | $12.54 | $12.80 | $12.50 | $12.69 | $10.40 | 189,336 |
| 2015-12-29 | $12.40 | $12.52 | $12.27 | $12.50 | $10.24 | 143,998 |
| 2015-12-28 | $12.45 | $12.52 | $12.03 | $12.38 | $10.15 | 116,737 |
| 2015-12-24 | $12.28 | $12.59 | $12.28 | $12.42 | $10.18 | 130,679 |
| 2015-12-23 | $11.95 | $12.23 | $11.95 | $12.17 | $9.97 | 98,025 |
| 2015-12-22 | $11.91 | $11.98 | $11.69 | $11.91 | $9.76 | 75,144 |
| 2015-12-21 | $11.86 | $12.06 | $11.25 | $11.83 | $9.70 | 95,131 |
| 2015-12-18 | $11.97 | $12.11 | $11.79 | $11.83 | $9.70 | 252,449 |
| 2015-12-17 | $12.03 | $12.26 | $11.88 | $12.04 | $9.87 | 177,503 |
| 2015-12-16 | $11.66 | $12.01 | $11.27 | $12.00 | $9.83 | 136,817 |
| 2015-12-15 | $10.90 | $11.65 | $10.65 | $11.65 | $9.55 | 138,550 |
| 2015-12-14 | $10.81 | $11.07 | $10.41 | $10.90 | $8.93 | 158,583 |
| 2015-12-11 | $11.10 | $11.28 | $10.85 | $10.92 | $8.95 | 84,620 |
| 2015-12-10 | $11.34 | $11.44 | $11.00 | $11.34 | $9.29 | 131,644 |
| 2015-12-09 | $11.21 | $11.54 | $11.15 | $11.34 | $9.29 | 91,277 |
| 2015-12-08 | $11.46 | $11.54 | $11.13 | $11.21 | $9.19 | 110,621 |
| 2015-12-07 | $11.79 | $11.89 | $11.44 | $11.60 | $9.51 | 98,325 |
| 2015-12-04 | $11.79 | $11.95 | $11.73 | $11.78 | $9.65 | 79,773 |
| 2015-12-03 | $11.69 | $11.99 | $11.58 | $11.73 | $9.61 | 99,351 |
| 2015-12-02 | $11.67 | $11.82 | $11.53 | $11.68 | $9.57 | 139,887 |
| 2015-12-01 | $11.88 | $12.17 | $11.64 | $11.68 | $9.57 | 139,272 |
| 2015-11-30 | $11.82 | $12.00 | $11.69 | $11.82 | $9.69 | 179,958 |
| 2015-11-27 | $11.96 | $11.98 | $11.66 | $11.88 | $9.74 | 52,707 |
| 2015-11-25 | $11.87 | $12.10 | $11.76 | $11.98 | $9.82 | 261,478 |
| 2015-11-24 | $11.75 | $11.97 | $11.66 | $11.79 | $9.66 | 73,297 |
| 2015-11-23 | $12.11 | $12.25 | $11.75 | $11.79 | $9.66 | 80,480 |
| 2015-11-20 | $11.97 | $12.25 | $11.86 | $12.04 | $9.87 | 124,899 |
| 2015-11-19 | $11.84 | $12.17 | $11.72 | $11.97 | $9.81 | 118,409 |
| 2015-11-18 | $11.29 | $11.97 | $11.19 | $11.91 | $9.76 | 138,171 |
| 2015-11-17 | $11.50 | $11.52 | $11.10 | $11.21 | $9.19 | 67,618 |
| 2015-11-16 | $11.40 | $11.50 | $11.30 | $11.49 | $9.42 | 117,737 |
| 2015-11-13 | $10.87 | $11.78 | $9.71 | $11.51 | $9.43 | 183,214 |
| 2015-11-12 | $11.12 | $11.27 | $10.84 | $10.96 | $8.98 | 166,168 |
| 2015-11-11 | $11.58 | $11.59 | $11.08 | $11.25 | $9.22 | 79,847 |
| 2015-11-10 | $11.55 | $11.70 | $11.34 | $11.60 | $9.51 | 145,959 |
| 2015-11-09 | $11.43 | $11.96 | $11.36 | $11.61 | $9.52 | 203,687 |
| 2015-11-06 | $11.43 | $11.44 | $11.09 | $11.31 | $9.27 | 75,064 |
| 2015-11-05 | $11.61 | $11.81 | $11.03 | $11.46 | $9.39 | 280,718 |
| 2015-11-04 | $11.14 | $11.79 | $10.92 | $11.57 | $9.48 | 274,167 |
| 2015-11-03 | $10.98 | $11.48 | $10.80 | $11.14 | $9.13 | 142,290 |
| 2015-11-02 | $10.79 | $11.10 | $10.79 | $10.93 | $8.96 | 163,969 |
| 2015-10-30 | $10.79 | $10.93 | $10.56 | $10.74 | $8.80 | 145,153 |
| 2015-10-29 | $10.96 | $11.07 | $10.19 | $10.76 | $8.82 | 166,804 |
| 2015-10-28 | $10.21 | $11.08 | $10.09 | $11.00 | $8.98 | 244,383 |
| 2015-10-27 | $10.32 | $10.71 | $10.03 | $10.22 | $8.34 | 99,075 |
| 2015-10-26 | $10.25 | $10.73 | $9.99 | $10.32 | $8.43 | 179,926 |
| 2015-10-23 | $9.98 | $10.29 | $9.86 | $10.25 | $8.37 | 113,570 |
| 2015-10-22 | $9.21 | $10.74 | $9.21 | $10.35 | $8.45 | 291,344 |
| 2015-10-21 | $9.10 | $9.27 | $8.85 | $8.86 | $7.23 | 31,823 |
| 2015-10-20 | $8.99 | $9.15 | $8.71 | $9.10 | $7.43 | 90,351 |
| 2015-10-19 | $8.71 | $9.10 | $8.52 | $8.99 | $7.34 | 49,219 |
| 2015-10-16 | $8.93 | $8.93 | $8.50 | $8.73 | $7.13 | 195,697 |
| 2015-10-15 | $8.45 | $8.96 | $8.40 | $8.95 | $7.31 | 109,289 |
| 2015-10-14 | $9.18 | $9.18 | $8.38 | $8.40 | $6.86 | 62,715 |
| 2015-10-13 | $9.03 | $9.28 | $9.02 | $9.20 | $7.51 | 95,956 |
| 2015-10-12 | $9.16 | $9.16 | $8.84 | $9.05 | $7.39 | 62,852 |
| 2015-10-09 | $8.98 | $9.25 | $8.79 | $9.18 | $7.50 | 85,443 |
| 2015-10-08 | $8.57 | $8.99 | $8.30 | $8.95 | $7.31 | 92,106 |
| 2015-10-07 | $8.28 | $8.76 | $8.28 | $8.57 | $7.00 | 51,345 |
| 2015-10-06 | $8.62 | $8.62 | $8.22 | $8.27 | $6.75 | 49,159 |
| 2015-10-05 | $8.42 | $8.79 | $8.39 | $8.60 | $7.02 | 42,645 |
| 2015-10-02 | $8.13 | $8.29 | $7.89 | $8.25 | $6.74 | 64,788 |
| 2015-10-01 | $8.46 | $8.49 | $8.08 | $8.15 | $6.65 | 42,488 |
| 2015-09-30 | $8.46 | $8.54 | $8.33 | $8.44 | $6.89 | 41,421 |
| 2015-09-29 | $8.60 | $8.78 | $8.35 | $8.40 | $6.86 | 52,114 |
| 2015-09-28 | $8.76 | $8.86 | $8.56 | $8.56 | $6.99 | 44,508 |
| 2015-09-25 | $9.04 | $9.44 | $8.73 | $8.77 | $7.16 | 90,828 |
| 2015-09-24 | $8.90 | $9.10 | $8.90 | $8.96 | $7.32 | 72,392 |
| 2015-09-23 | $8.91 | $9.02 | $8.81 | $8.95 | $7.31 | 65,200 |
| 2015-09-22 | $8.90 | $9.04 | $8.90 | $8.93 | $7.29 | 63,673 |
| 2015-09-21 | $8.80 | $9.10 | $8.73 | $8.91 | $7.28 | 66,044 |
| 2015-09-18 | $9.21 | $9.25 | $8.64 | $8.69 | $7.10 | 115,823 |
| 2015-09-17 | $9.35 | $9.50 | $9.29 | $9.36 | $7.64 | 46,221 |
| 2015-09-16 | $9.24 | $9.41 | $9.17 | $9.35 | $7.63 | 51,878 |
| 2015-09-15 | $9.17 | $9.40 | $9.10 | $9.17 | $7.49 | 54,725 |
| 2015-09-14 | $9.35 | $9.44 | $9.04 | $9.12 | $7.45 | 71,103 |
| 2015-09-11 | $9.26 | $9.47 | $9.23 | $9.42 | $7.69 | 45,068 |
| 2015-09-10 | $9.31 | $9.43 | $9.20 | $9.35 | $7.63 | 31,758 |
| 2015-09-09 | $9.67 | $9.68 | $9.32 | $9.36 | $7.64 | 38,977 |
| 2015-09-08 | $9.54 | $9.61 | $9.41 | $9.55 | $7.80 | 89,636 |
| 2015-09-04 | $9.27 | $9.44 | $9.08 | $9.37 | $7.65 | 29,461 |
| 2015-09-03 | $9.49 | $9.60 | $9.31 | $9.35 | $7.63 | 125,799 |
| 2015-09-02 | $9.27 | $9.43 | $9.25 | $9.42 | $7.69 | 117,860 |
| 2015-09-01 | $9.35 | $9.54 | $9.18 | $9.21 | $7.52 | 116,732 |
| 2015-08-31 | $9.30 | $9.50 | $9.28 | $9.49 | $7.75 | 183,101 |
| 2015-08-28 | $9.10 | $9.33 | $8.91 | $9.29 | $7.59 | 97,332 |
| 2015-08-27 | $9.20 | $9.41 | $9.08 | $9.16 | $7.48 | 149,237 |
| 2015-08-26 | $9.00 | $9.15 | $8.81 | $9.15 | $7.45 | 114,285 |
| 2015-08-25 | $9.08 | $9.17 | $8.75 | $8.79 | $7.15 | 146,640 |
| 2015-08-24 | $9.00 | $9.24 | $8.79 | $8.84 | $7.19 | 135,805 |
| 2015-08-21 | $8.74 | $9.13 | $8.74 | $9.11 | $7.41 | 131,081 |
| 2015-08-20 | $9.06 | $9.47 | $8.64 | $8.97 | $7.30 | 65,288 |
| 2015-08-19 | $8.97 | $8.99 | $8.79 | $8.85 | $7.20 | 43,287 |
| 2015-08-18 | $9.18 | $9.18 | $8.98 | $9.05 | $7.37 | 54,538 |
| 2015-08-17 | $9.50 | $9.59 | $9.02 | $9.25 | $7.53 | 61,041 |
| 2015-08-14 | $9.21 | $9.62 | $8.88 | $9.53 | $7.76 | 152,295 |
| 2015-08-13 | $9.09 | $9.40 | $8.75 | $9.27 | $7.54 | 223,360 |
| 2015-08-12 | $8.66 | $9.09 | $8.52 | $9.03 | $7.35 | 124,756 |
| 2015-08-11 | $9.71 | $9.77 | $8.51 | $8.66 | $7.05 | 398,237 |
| 2015-08-10 | $9.71 | $9.93 | $9.71 | $9.76 | $7.94 | 80,936 |
| 2015-08-07 | $9.84 | $9.98 | $9.74 | $9.76 | $7.94 | 65,284 |
| 2015-08-06 | $9.72 | $10.00 | $9.67 | $9.91 | $8.07 | 96,209 |
| 2015-08-05 | $9.81 | $10.07 | $9.65 | $9.67 | $7.87 | 108,624 |
LSI Industries Inc (LYTS) News Headlines
Recent LSI Industries Inc (LYTS) News
Similar Companies to LSI Industries Inc (LYTS) in the Electronic Components Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Jabil Inc | JBL | Electronic Components | Technology | 100,000 |
| TE Connectivity Ltd | TEL | Electronic Components | Technology | 70,000 |
| Amphenol Corp - Class A | APH | Electronic Components | Technology | 38,000 |
| Corning Inc | GLW | Electronic Components | Technology | 38,000 |
| Sanmina Corp | SANM | Electronic Components | Technology | 35,000 |
| Benchmark Electronics Inc | BHE | Electronic Components | Technology | 15,000 |
| Atotech Ltd | ATC | Electronic Components | Technology | 14,000 |
| Littelfuse Inc | LFUS | Electronic Components | Technology | 11,800 |
| Fabrinet | FN | Electronic Components | Technology | 10,400 |
| Plexus Corp | PLXS | Electronic Components | Technology | 10,300 |