Manitex International Inc (MNTX) Exchange: NASDAQ
Data as of May 2, 2025
$5.80 ($0.00) 0.00%
Manitex International Inc - Daily Information
Click for more stock information on Manitex International Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.80 |
| Previous Close | $5.80 |
| High | $5.80 |
| Low | $5.80 |
| Adjusted Open | $5.80 |
| Previous Adjusted Close | $5.80 |
| Adjusted High | $5.80 |
| Adjusted Low | $5.80 |
About Manitex International Inc (MNTX)
Manitex International Inc (NASDAQ: MNTX), through its subsidiaries, manufactures, sells and services cranes and specialized industrial equipment for clients in North America, Europe and Australia along with providing aftermarket parts and service support. As an alternative-energy solutions provider as well, Manitexâs subsidiary, C and C Lift Truck, services cranes and lift trucks used in construction and other industrial applications. The company, which was founded in 1983, is headquartered in Bridgeview, IL and a U.S. publicly-traded company since 1996. Manitex's steady corporate growth resulted in both the increase of revenues and the companyâs market size, reflected in its current status as the second-largest manufacturer in the U.S. and Canada of truck-mounted knuckle boom cranes. Other businesses in the companyâs portfolio include specialized mobile equipment, a wide variety of specialty aerial access solutions, and Liftking industrial trucks and related parts and service.
Invest in Manitex International Inc (MNTX)
Historical Stock Data for Manitex International Inc (MNTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2024-12-31 | $5.80 | $5.81 | $5.79 | $5.80 | $5.80 | 216,930 |
| 2024-12-30 | $5.79 | $5.80 | $5.79 | $5.79 | $5.79 | 44,070 |
| 2024-12-27 | $5.79 | $5.80 | $5.78 | $5.80 | $5.80 | 192,445 |
| 2024-12-26 | $5.80 | $5.80 | $5.79 | $5.79 | $5.79 | 80,530 |
| 2024-12-24 | $5.79 | $5.80 | $5.79 | $5.79 | $5.79 | 46,822 |
| 2024-12-23 | $5.74 | $5.80 | $5.73 | $5.79 | $5.79 | 305,275 |
| 2024-12-20 | $5.73 | $5.74 | $5.71 | $5.72 | $5.72 | 181,194 |
| 2024-12-19 | $5.75 | $5.77 | $5.73 | $5.73 | $5.73 | 90,234 |
| 2024-12-18 | $5.74 | $5.76 | $5.74 | $5.74 | $5.74 | 116,983 |
| 2024-12-17 | $5.74 | $5.76 | $5.74 | $5.74 | $5.74 | 89,265 |
| 2024-12-16 | $5.76 | $5.78 | $5.73 | $5.75 | $5.75 | 104,520 |
| 2024-12-13 | $5.76 | $5.77 | $5.76 | $5.76 | $5.76 | 28,466 |
| 2024-12-12 | $5.75 | $5.77 | $5.75 | $5.76 | $5.76 | 110,460 |
| 2024-12-11 | $5.76 | $5.77 | $5.75 | $5.75 | $5.75 | 69,268 |
| 2024-12-10 | $5.77 | $5.77 | $5.76 | $5.76 | $5.76 | 31,243 |
| 2024-12-09 | $5.77 | $5.78 | $5.75 | $5.76 | $5.76 | 84,751 |
| 2024-12-06 | $5.74 | $5.77 | $5.74 | $5.76 | $5.76 | 20,135 |
| 2024-12-05 | $5.74 | $5.77 | $5.74 | $5.75 | $5.75 | 107,711 |
| 2024-12-04 | $5.75 | $5.76 | $5.74 | $5.74 | $5.74 | 191,269 |
| 2024-12-03 | $5.74 | $5.76 | $5.74 | $5.75 | $5.75 | 58,840 |
| 2024-12-02 | $5.74 | $5.76 | $5.74 | $5.74 | $5.74 | 70,740 |
| 2024-11-29 | $5.75 | $5.75 | $5.73 | $5.73 | $5.73 | 20,241 |
| 2024-11-27 | $5.74 | $5.75 | $5.73 | $5.73 | $5.73 | 65,926 |
| 2024-11-26 | $5.73 | $5.74 | $5.72 | $5.73 | $5.73 | 52,692 |
| 2024-11-25 | $5.74 | $5.75 | $5.73 | $5.73 | $5.73 | 55,676 |
| 2024-11-22 | $5.73 | $5.74 | $5.73 | $5.74 | $5.74 | 19,154 |
| 2024-11-21 | $5.73 | $5.74 | $5.73 | $5.73 | $5.73 | 45,277 |
| 2024-11-20 | $5.74 | $5.74 | $5.72 | $5.74 | $5.74 | 25,407 |
| 2024-11-19 | $5.73 | $5.74 | $5.72 | $5.72 | $5.72 | 48,308 |
| 2024-11-18 | $5.74 | $5.76 | $5.73 | $5.73 | $5.73 | 55,791 |
| 2024-11-15 | $5.71 | $5.74 | $5.69 | $5.73 | $5.73 | 269,067 |
| 2024-11-14 | $5.75 | $5.78 | $5.71 | $5.71 | $5.71 | 285,107 |
| 2024-11-13 | $5.74 | $5.76 | $5.72 | $5.76 | $5.76 | 142,265 |
| 2024-11-12 | $5.72 | $5.76 | $5.70 | $5.71 | $5.71 | 248,771 |
| 2024-11-11 | $5.69 | $5.72 | $5.69 | $5.70 | $5.70 | 91,397 |
| 2024-11-08 | $5.70 | $5.72 | $5.69 | $5.71 | $5.71 | 145,787 |
| 2024-11-07 | $5.70 | $5.72 | $5.70 | $5.71 | $5.71 | 67,159 |
| 2024-11-06 | $5.70 | $5.72 | $5.70 | $5.70 | $5.70 | 60,334 |
| 2024-11-05 | $5.68 | $5.71 | $5.67 | $5.70 | $5.70 | 291,616 |
| 2024-11-04 | $5.69 | $5.69 | $5.65 | $5.66 | $5.66 | 69,668 |
| 2024-11-01 | $5.69 | $5.71 | $5.68 | $5.70 | $5.70 | 72,062 |
| 2024-10-31 | $5.69 | $5.70 | $5.69 | $5.69 | $5.69 | 127,797 |
| 2024-10-30 | $5.70 | $5.71 | $5.69 | $5.69 | $5.69 | 114,616 |
| 2024-10-29 | $5.69 | $5.71 | $5.68 | $5.71 | $5.71 | 93,501 |
| 2024-10-28 | $5.69 | $5.71 | $5.69 | $5.70 | $5.70 | 78,579 |
| 2024-10-25 | $5.70 | $5.70 | $5.69 | $5.70 | $5.70 | 35,065 |
| 2024-10-24 | $5.70 | $5.70 | $5.69 | $5.70 | $5.70 | 38,578 |
| 2024-10-23 | $5.67 | $5.70 | $5.65 | $5.70 | $5.70 | 128,453 |
| 2024-10-22 | $5.69 | $5.70 | $5.68 | $5.69 | $5.69 | 97,732 |
| 2024-10-21 | $5.71 | $5.71 | $5.69 | $5.69 | $5.69 | 108,778 |
| 2024-10-18 | $5.70 | $5.72 | $5.69 | $5.70 | $5.70 | 78,824 |
| 2024-10-17 | $5.68 | $5.70 | $5.68 | $5.69 | $5.69 | 40,753 |
| 2024-10-16 | $5.68 | $5.71 | $5.67 | $5.68 | $5.68 | 45,384 |
| 2024-10-15 | $5.67 | $5.69 | $5.66 | $5.67 | $5.67 | 264,047 |
| 2024-10-14 | $5.67 | $5.69 | $5.65 | $5.66 | $5.66 | 75,417 |
| 2024-10-11 | $5.67 | $5.70 | $5.67 | $5.67 | $5.67 | 65,040 |
| 2024-10-10 | $5.66 | $5.69 | $5.65 | $5.69 | $5.69 | 257,822 |
| 2024-10-09 | $5.66 | $5.68 | $5.65 | $5.66 | $5.66 | 174,206 |
| 2024-10-08 | $5.66 | $5.68 | $5.66 | $5.66 | $5.66 | 156,645 |
| 2024-10-07 | $5.71 | $5.71 | $5.66 | $5.67 | $5.67 | 190,216 |
| 2024-10-04 | $5.66 | $5.73 | $5.66 | $5.70 | $5.70 | 117,703 |
| 2024-10-03 | $5.66 | $5.68 | $5.66 | $5.66 | $5.66 | 56,675 |
| 2024-10-02 | $5.63 | $5.67 | $5.63 | $5.66 | $5.66 | 270,364 |
| 2024-10-01 | $5.62 | $5.65 | $5.62 | $5.63 | $5.63 | 273,480 |
| 2024-09-30 | $5.62 | $5.64 | $5.61 | $5.63 | $5.63 | 176,514 |
| 2024-09-27 | $5.63 | $5.65 | $5.62 | $5.62 | $5.62 | 283,731 |
| 2024-09-26 | $5.64 | $5.65 | $5.62 | $5.63 | $5.63 | 214,683 |
| 2024-09-25 | $5.60 | $5.65 | $5.60 | $5.65 | $5.65 | 309,934 |
| 2024-09-24 | $5.57 | $5.63 | $5.56 | $5.60 | $5.60 | 437,519 |
| 2024-09-23 | $5.62 | $5.65 | $5.55 | $5.56 | $5.56 | 1,036,859 |
| 2024-09-20 | $5.63 | $5.66 | $5.62 | $5.62 | $5.62 | 553,740 |
| 2024-09-19 | $5.65 | $5.66 | $5.62 | $5.62 | $5.62 | 525,196 |
| 2024-09-18 | $5.62 | $5.65 | $5.61 | $5.62 | $5.62 | 1,136,727 |
| 2024-09-17 | $5.62 | $5.65 | $5.62 | $5.62 | $5.62 | 1,298,872 |
| 2024-09-16 | $5.62 | $5.63 | $5.62 | $5.62 | $5.62 | 471,758 |
| 2024-09-13 | $5.63 | $5.63 | $5.61 | $5.62 | $5.62 | 2,145,750 |
| 2024-09-12 | $5.62 | $5.64 | $5.59 | $5.63 | $5.63 | 5,693,027 |
| 2024-09-11 | $3.83 | $3.83 | $3.74 | $3.81 | $3.81 | 26,993 |
| 2024-09-10 | $3.72 | $3.92 | $3.69 | $3.88 | $3.88 | 33,142 |
| 2024-09-09 | $3.77 | $3.81 | $3.68 | $3.72 | $3.72 | 56,343 |
| 2024-09-06 | $3.79 | $3.79 | $3.70 | $3.73 | $3.73 | 27,472 |
| 2024-09-05 | $3.82 | $3.83 | $3.72 | $3.79 | $3.79 | 29,230 |
| 2024-09-04 | $3.85 | $3.93 | $3.76 | $3.82 | $3.82 | 55,782 |
| 2024-09-03 | $4.20 | $4.20 | $3.81 | $3.82 | $3.82 | 51,703 |
| 2024-08-30 | $4.14 | $4.23 | $4.06 | $4.18 | $4.18 | 36,123 |
| 2024-08-29 | $4.43 | $4.43 | $4.17 | $4.21 | $4.21 | 74,664 |
| 2024-08-28 | $4.26 | $4.40 | $4.22 | $4.37 | $4.37 | 50,672 |
| 2024-08-27 | $4.29 | $4.31 | $4.22 | $4.22 | $4.22 | 23,956 |
| 2024-08-26 | $4.36 | $4.43 | $4.26 | $4.33 | $4.33 | 95,140 |
| 2024-08-23 | $4.17 | $4.52 | $4.17 | $4.31 | $4.31 | 85,000 |
| 2024-08-22 | $3.94 | $4.13 | $3.94 | $4.12 | $4.12 | 40,006 |
| 2024-08-21 | $4.14 | $4.20 | $3.91 | $3.94 | $3.94 | 54,378 |
| 2024-08-20 | $3.80 | $4.20 | $3.80 | $4.11 | $4.11 | 92,206 |
| 2024-08-19 | $3.82 | $3.93 | $3.80 | $3.81 | $3.81 | 69,509 |
| 2024-08-16 | $3.72 | $3.89 | $3.72 | $3.81 | $3.81 | 74,052 |
| 2024-08-15 | $3.85 | $3.96 | $3.71 | $3.72 | $3.72 | 81,847 |
| 2024-08-14 | $3.50 | $4.14 | $3.50 | $3.81 | $3.81 | 122,279 |
| 2024-08-13 | $3.21 | $3.45 | $3.07 | $3.45 | $3.45 | 151,689 |
| 2024-08-12 | $3.75 | $3.75 | $3.17 | $3.21 | $3.21 | 335,289 |
| 2024-08-09 | $3.88 | $4.00 | $3.78 | $3.81 | $3.81 | 67,873 |
| 2024-08-08 | $4.13 | $4.20 | $3.99 | $4.02 | $4.02 | 53,591 |
| 2024-08-07 | $4.26 | $4.60 | $4.13 | $4.32 | $4.32 | 35,371 |
| 2024-08-06 | $4.93 | $4.93 | $4.60 | $4.71 | $4.71 | 29,999 |
| 2024-08-05 | $4.46 | $5.05 | $4.35 | $4.79 | $4.79 | 71,225 |
| 2024-08-02 | $4.81 | $4.87 | $4.58 | $4.68 | $4.68 | 30,953 |
| 2024-08-01 | $5.09 | $5.11 | $4.96 | $5.06 | $5.06 | 23,247 |
| 2024-07-31 | $5.00 | $5.23 | $4.88 | $5.09 | $5.09 | 43,137 |
| 2024-07-30 | $5.10 | $5.22 | $4.90 | $4.91 | $4.91 | 24,770 |
| 2024-07-29 | $5.10 | $5.14 | $5.00 | $5.06 | $5.06 | 35,958 |
| 2024-07-26 | $5.00 | $5.23 | $4.98 | $5.08 | $5.08 | 38,560 |
| 2024-07-25 | $4.78 | $5.08 | $4.63 | $4.86 | $4.86 | 48,813 |
| 2024-07-24 | $5.05 | $5.09 | $4.70 | $4.72 | $4.72 | 36,981 |
| 2024-07-23 | $4.91 | $5.06 | $4.86 | $5.03 | $5.03 | 44,466 |
| 2024-07-22 | $4.62 | $4.97 | $4.62 | $4.92 | $4.92 | 65,121 |
| 2024-07-19 | $4.69 | $4.82 | $4.64 | $4.74 | $4.74 | 23,031 |
| 2024-07-18 | $4.96 | $5.00 | $4.70 | $4.77 | $4.77 | 26,532 |
| 2024-07-17 | $5.02 | $5.08 | $4.90 | $4.99 | $4.99 | 32,810 |
| 2024-07-16 | $4.87 | $5.00 | $4.75 | $4.98 | $4.98 | 68,174 |
| 2024-07-15 | $4.76 | $4.91 | $4.57 | $4.77 | $4.77 | 133,794 |
| 2024-07-12 | $4.60 | $4.86 | $4.60 | $4.76 | $4.76 | 66,511 |
| 2024-07-11 | $4.24 | $4.57 | $4.24 | $4.51 | $4.51 | 39,801 |
| 2024-07-10 | $4.00 | $4.29 | $4.00 | $4.29 | $4.29 | 52,642 |
| 2024-07-09 | $4.07 | $4.10 | $3.85 | $3.96 | $3.96 | 61,864 |
| 2024-07-08 | $4.18 | $4.18 | $3.98 | $4.02 | $4.02 | 31,271 |
| 2024-07-05 | $4.20 | $4.26 | $4.11 | $4.12 | $4.12 | 21,950 |
| 2024-07-03 | $4.03 | $4.25 | $4.01 | $4.21 | $4.21 | 41,195 |
| 2024-07-02 | $4.02 | $4.18 | $3.99 | $4.08 | $4.08 | 57,087 |
| 2024-07-01 | $4.26 | $4.37 | $4.04 | $4.04 | $4.04 | 165,307 |
| 2024-06-28 | $4.42 | $4.63 | $4.39 | $4.43 | $4.43 | 84,974 |
| 2024-06-27 | $4.46 | $4.52 | $4.41 | $4.46 | $4.46 | 22,996 |
| 2024-06-26 | $4.50 | $4.50 | $4.37 | $4.41 | $4.41 | 31,191 |
| 2024-06-25 | $4.61 | $4.67 | $4.38 | $4.50 | $4.50 | 38,443 |
| 2024-06-24 | $4.49 | $4.69 | $4.35 | $4.61 | $4.61 | 116,198 |
| 2024-06-21 | $4.68 | $4.72 | $4.45 | $4.58 | $4.58 | 53,706 |
| 2024-06-20 | $4.60 | $4.72 | $4.59 | $4.69 | $4.69 | 66,008 |
| 2024-06-18 | $4.76 | $4.93 | $4.67 | $4.69 | $4.69 | 48,739 |
| 2024-06-17 | $4.97 | $5.12 | $4.67 | $4.71 | $4.71 | 198,334 |
| 2024-06-14 | $4.78 | $5.02 | $4.72 | $4.82 | $4.82 | 33,034 |
| 2024-06-13 | $4.90 | $5.02 | $4.79 | $4.82 | $4.82 | 54,101 |
| 2024-06-12 | $5.03 | $5.14 | $4.85 | $4.93 | $4.93 | 39,878 |
| 2024-06-11 | $5.30 | $5.34 | $4.77 | $5.04 | $5.04 | 125,412 |
| 2024-06-10 | $5.43 | $5.45 | $5.24 | $5.34 | $5.34 | 63,213 |
| 2024-06-07 | $5.39 | $5.70 | $5.39 | $5.54 | $5.54 | 39,762 |
| 2024-06-06 | $5.18 | $5.51 | $5.18 | $5.41 | $5.41 | 61,579 |
| 2024-06-05 | $5.48 | $5.55 | $5.12 | $5.22 | $5.22 | 157,137 |
| 2024-06-04 | $5.72 | $5.78 | $5.45 | $5.50 | $5.50 | 95,575 |
| 2024-06-03 | $6.11 | $6.28 | $5.71 | $5.76 | $5.76 | 122,231 |
| 2024-05-31 | $6.59 | $6.59 | $6.12 | $6.20 | $6.20 | 79,461 |
| 2024-05-30 | $6.36 | $6.57 | $6.26 | $6.57 | $6.57 | 52,023 |
| 2024-05-29 | $6.21 | $6.34 | $6.11 | $6.30 | $6.30 | 44,112 |
| 2024-05-28 | $6.20 | $6.67 | $5.98 | $6.36 | $6.36 | 149,966 |
| 2024-05-24 | $6.08 | $6.15 | $5.87 | $6.13 | $6.13 | 60,108 |
| 2024-05-23 | $6.33 | $6.44 | $6.05 | $6.08 | $6.08 | 90,845 |
| 2024-05-22 | $6.69 | $6.83 | $6.34 | $6.39 | $6.39 | 53,721 |
| 2024-05-21 | $7.13 | $7.17 | $6.70 | $6.77 | $6.77 | 129,754 |
| 2024-05-20 | $6.46 | $7.16 | $6.40 | $7.08 | $7.08 | 183,864 |
| 2024-05-17 | $6.71 | $6.81 | $6.52 | $6.54 | $6.54 | 49,851 |
| 2024-05-16 | $6.66 | $6.94 | $6.54 | $6.73 | $6.73 | 134,518 |
| 2024-05-15 | $7.03 | $7.10 | $6.39 | $6.58 | $6.58 | 104,311 |
| 2024-05-14 | $7.00 | $7.73 | $6.83 | $7.02 | $7.02 | 159,827 |
| 2024-05-13 | $6.57 | $7.22 | $6.48 | $6.96 | $6.96 | 160,835 |
| 2024-05-10 | $6.78 | $6.78 | $6.31 | $6.47 | $6.47 | 76,575 |
| 2024-05-09 | $6.46 | $6.80 | $6.39 | $6.67 | $6.67 | 92,037 |
| 2024-05-08 | $6.53 | $6.84 | $6.22 | $6.49 | $6.49 | 127,469 |
| 2024-05-07 | $7.57 | $7.57 | $6.15 | $6.37 | $6.37 | 151,888 |
| 2024-05-06 | $5.79 | $7.85 | $5.78 | $7.60 | $7.60 | 416,001 |
| 2024-05-03 | $5.96 | $6.31 | $5.41 | $5.62 | $5.62 | 91,367 |
| 2024-05-02 | $5.50 | $5.93 | $5.50 | $5.83 | $5.83 | 66,667 |
| 2024-05-01 | $5.15 | $5.32 | $5.09 | $5.20 | $5.20 | 26,991 |
| 2024-04-30 | $5.31 | $5.38 | $5.11 | $5.21 | $5.21 | 48,596 |
| 2024-04-29 | $5.52 | $5.69 | $5.30 | $5.39 | $5.39 | 52,225 |
| 2024-04-26 | $5.60 | $5.79 | $5.32 | $5.45 | $5.45 | 42,811 |
| 2024-04-25 | $5.72 | $5.72 | $5.44 | $5.55 | $5.55 | 19,857 |
| 2024-04-24 | $5.54 | $5.73 | $5.52 | $5.59 | $5.59 | 21,044 |
| 2024-04-23 | $5.57 | $5.63 | $5.32 | $5.43 | $5.43 | 30,641 |
| 2024-04-22 | $5.71 | $5.83 | $5.57 | $5.58 | $5.58 | 39,107 |
| 2024-04-19 | $5.79 | $6.31 | $5.70 | $5.89 | $5.89 | 85,184 |
| 2024-04-18 | $6.19 | $6.25 | $5.79 | $5.89 | $5.89 | 36,979 |
| 2024-04-17 | $5.68 | $6.53 | $5.62 | $6.22 | $6.22 | 100,518 |
| 2024-04-16 | $5.45 | $5.66 | $5.45 | $5.59 | $5.59 | 30,869 |
| 2024-04-15 | $5.70 | $5.74 | $5.50 | $5.50 | $5.50 | 14,935 |
| 2024-04-12 | $5.78 | $5.88 | $5.41 | $5.69 | $5.69 | 34,541 |
| 2024-04-11 | $5.97 | $5.97 | $5.82 | $5.82 | $5.82 | 25,742 |
| 2024-04-10 | $6.27 | $6.28 | $5.69 | $6.01 | $6.01 | 29,985 |
| 2024-04-09 | $6.20 | $6.45 | $6.20 | $6.33 | $6.33 | 46,992 |
| 2024-04-08 | $6.37 | $6.52 | $6.12 | $6.18 | $6.18 | 40,370 |
| 2024-04-05 | $6.60 | $6.62 | $6.33 | $6.38 | $6.38 | 29,149 |
| 2024-04-04 | $6.37 | $6.78 | $6.33 | $6.54 | $6.54 | 75,160 |
| 2024-04-03 | $6.27 | $6.46 | $6.08 | $6.25 | $6.25 | 36,465 |
| 2024-04-02 | $6.51 | $6.51 | $6.01 | $6.39 | $6.39 | 58,187 |
| 2024-04-01 | $6.79 | $6.79 | $6.45 | $6.51 | $6.51 | 42,770 |
| 2024-03-28 | $7.33 | $7.33 | $6.81 | $6.86 | $6.86 | 50,842 |
| 2024-03-27 | $7.29 | $7.40 | $7.14 | $7.39 | $7.39 | 80,556 |
| 2024-03-26 | $6.95 | $7.23 | $6.95 | $7.21 | $7.21 | 52,801 |
| 2024-03-25 | $6.87 | $6.95 | $6.80 | $6.95 | $6.95 | 34,674 |
| 2024-03-22 | $6.89 | $6.93 | $6.65 | $6.78 | $6.78 | 31,813 |
| 2024-03-21 | $6.93 | $7.02 | $6.58 | $6.89 | $6.89 | 74,363 |
| 2024-03-20 | $6.90 | $6.91 | $6.78 | $6.91 | $6.91 | 24,650 |
| 2024-03-19 | $6.86 | $7.03 | $6.79 | $6.95 | $6.95 | 65,833 |
| 2024-03-18 | $7.05 | $7.07 | $6.80 | $6.84 | $6.84 | 80,493 |
| 2024-03-15 | $6.50 | $6.89 | $6.50 | $6.78 | $6.78 | 35,834 |
| 2024-03-14 | $6.48 | $6.52 | $6.35 | $6.45 | $6.45 | 28,993 |
| 2024-03-13 | $6.28 | $6.45 | $6.27 | $6.42 | $6.42 | 39,664 |
| 2024-03-12 | $6.62 | $6.63 | $6.26 | $6.26 | $6.26 | 41,103 |
| 2024-03-11 | $6.40 | $6.71 | $6.25 | $6.62 | $6.62 | 51,940 |
| 2024-03-08 | $6.52 | $6.70 | $6.25 | $6.33 | $6.33 | 61,864 |
| 2024-03-07 | $6.90 | $6.99 | $6.43 | $6.47 | $6.47 | 91,136 |
| 2024-03-06 | $7.16 | $7.20 | $6.83 | $6.89 | $6.89 | 51,975 |
| 2024-03-05 | $6.65 | $7.12 | $6.59 | $7.08 | $7.08 | 57,869 |
| 2024-03-04 | $6.81 | $6.83 | $6.35 | $6.72 | $6.72 | 78,658 |
| 2024-03-01 | $6.84 | $7.00 | $6.71 | $6.84 | $6.84 | 90,707 |
| 2024-02-29 | $7.00 | $7.93 | $6.60 | $6.84 | $6.84 | 435,171 |
| 2024-02-28 | $6.45 | $6.63 | $6.34 | $6.60 | $6.60 | 32,527 |
| 2024-02-27 | $6.27 | $6.52 | $6.22 | $6.49 | $6.49 | 45,014 |
| 2024-02-26 | $6.34 | $6.41 | $6.29 | $6.31 | $6.31 | 19,292 |
| 2024-02-23 | $6.37 | $6.54 | $6.30 | $6.42 | $6.42 | 22,197 |
| 2024-02-22 | $6.30 | $6.58 | $6.27 | $6.43 | $6.43 | 28,471 |
| 2024-02-21 | $6.37 | $6.53 | $6.15 | $6.29 | $6.29 | 46,620 |
| 2024-02-20 | $6.68 | $6.77 | $6.24 | $6.37 | $6.37 | 55,363 |
| 2024-02-16 | $6.71 | $6.82 | $6.64 | $6.68 | $6.68 | 32,424 |
| 2024-02-15 | $6.95 | $6.95 | $6.66 | $6.75 | $6.75 | 66,796 |
| 2024-02-14 | $6.49 | $6.88 | $6.44 | $6.82 | $6.82 | 92,537 |
| 2024-02-13 | $7.22 | $7.28 | $6.56 | $6.61 | $6.61 | 60,343 |
| 2024-02-12 | $7.82 | $7.93 | $7.38 | $7.40 | $7.40 | 44,297 |
| 2024-02-09 | $8.03 | $8.05 | $7.80 | $7.89 | $7.89 | 78,212 |
| 2024-02-08 | $7.67 | $8.08 | $7.67 | $8.00 | $8.00 | 27,837 |
| 2024-02-07 | $7.69 | $7.69 | $7.32 | $7.59 | $7.59 | 70,674 |
| 2024-02-06 | $7.87 | $8.01 | $7.66 | $7.68 | $7.68 | 44,346 |
| 2024-02-05 | $7.80 | $8.07 | $7.80 | $7.96 | $7.96 | 70,131 |
| 2024-02-02 | $7.79 | $7.84 | $7.62 | $7.74 | $7.74 | 34,223 |
| 2024-02-01 | $7.59 | $7.84 | $7.55 | $7.79 | $7.79 | 54,631 |
| 2024-01-31 | $7.75 | $7.91 | $7.48 | $7.48 | $7.48 | 51,430 |
| 2024-01-30 | $8.01 | $8.03 | $7.76 | $7.77 | $7.77 | 42,482 |
| 2024-01-29 | $7.90 | $8.06 | $7.90 | $7.97 | $7.97 | 60,615 |
| 2024-01-26 | $8.09 | $8.15 | $7.95 | $8.00 | $8.00 | 52,233 |
| 2024-01-25 | $8.14 | $8.14 | $7.85 | $8.00 | $8.00 | 54,503 |
| 2024-01-24 | $8.30 | $8.30 | $8.03 | $8.14 | $8.14 | 41,570 |
| 2024-01-23 | $8.07 | $8.34 | $8.07 | $8.17 | $8.17 | 100,159 |
| 2024-01-22 | $8.00 | $8.07 | $7.30 | $7.98 | $7.98 | 97,585 |
| 2024-01-19 | $8.22 | $8.22 | $7.86 | $7.97 | $7.97 | 56,391 |
| 2024-01-18 | $8.00 | $8.32 | $7.83 | $8.12 | $8.12 | 106,132 |
| 2024-01-17 | $7.83 | $8.03 | $7.83 | $8.00 | $8.00 | 63,677 |
| 2024-01-16 | $7.83 | $8.01 | $7.69 | $7.97 | $7.97 | 105,588 |
| 2024-01-12 | $7.83 | $7.98 | $7.77 | $7.83 | $7.83 | 76,733 |
| 2024-01-11 | $7.87 | $7.99 | $7.54 | $7.81 | $7.81 | 66,812 |
| 2024-01-10 | $7.84 | $8.11 | $7.61 | $7.90 | $7.90 | 65,312 |
| 2024-01-09 | $7.88 | $7.93 | $7.61 | $7.85 | $7.85 | 81,563 |
| 2024-01-08 | $8.38 | $8.38 | $7.67 | $8.00 | $8.00 | 118,118 |
| 2024-01-05 | $8.37 | $8.49 | $8.25 | $8.42 | $8.42 | 71,511 |
| 2024-01-04 | $8.16 | $8.60 | $8.16 | $8.30 | $8.30 | 138,102 |
| 2024-01-03 | $8.05 | $8.40 | $7.90 | $8.27 | $8.27 | 117,172 |
| 2024-01-02 | $8.50 | $8.50 | $7.72 | $8.11 | $8.11 | 196,527 |
| 2023-12-29 | $8.87 | $8.87 | $8.51 | $8.74 | $8.74 | 55,051 |
| 2023-12-28 | $8.96 | $9.05 | $8.72 | $8.95 | $8.95 | 44,589 |
| 2023-12-27 | $8.82 | $9.05 | $8.82 | $9.02 | $9.02 | 84,680 |
| 2023-12-26 | $8.76 | $9.04 | $8.58 | $8.89 | $8.89 | 94,807 |
| 2023-12-22 | $8.75 | $9.16 | $8.62 | $8.67 | $8.67 | 128,744 |
| 2023-12-21 | $8.65 | $9.06 | $8.56 | $8.79 | $8.79 | 115,981 |
| 2023-12-20 | $8.55 | $8.89 | $8.44 | $8.51 | $8.51 | 221,859 |
| 2023-12-19 | $8.40 | $8.69 | $8.10 | $8.65 | $8.65 | 466,929 |
| 2023-12-18 | $7.64 | $8.40 | $7.51 | $8.40 | $8.40 | 313,657 |
| 2023-12-15 | $7.56 | $7.85 | $7.10 | $7.65 | $7.65 | 259,524 |
| 2023-12-14 | $7.29 | $7.50 | $6.86 | $7.45 | $7.45 | 254,384 |
| 2023-12-13 | $7.08 | $7.21 | $6.86 | $7.21 | $7.21 | 249,524 |
| 2023-12-12 | $6.94 | $7.25 | $6.93 | $7.11 | $7.11 | 107,521 |
| 2023-12-11 | $7.06 | $7.27 | $6.46 | $6.96 | $6.96 | 146,713 |
| 2023-12-08 | $7.45 | $7.45 | $7.10 | $7.19 | $7.19 | 73,140 |
| 2023-12-07 | $7.32 | $7.60 | $7.01 | $7.42 | $7.42 | 134,780 |
| 2023-12-06 | $7.50 | $7.55 | $7.35 | $7.48 | $7.48 | 74,828 |
| 2023-12-05 | $7.45 | $7.68 | $7.35 | $7.55 | $7.55 | 127,734 |
| 2023-12-04 | $7.29 | $7.54 | $6.97 | $7.50 | $7.50 | 226,634 |
| 2023-12-01 | $6.82 | $6.94 | $6.72 | $6.90 | $6.90 | 70,456 |
| 2023-11-30 | $6.40 | $6.72 | $6.07 | $6.72 | $6.72 | 79,087 |
| 2023-11-29 | $6.24 | $6.50 | $6.24 | $6.37 | $6.37 | 60,016 |
| 2023-11-28 | $6.33 | $6.34 | $5.99 | $6.33 | $6.33 | 36,176 |
| 2023-11-27 | $5.97 | $6.37 | $5.62 | $6.33 | $6.33 | 142,548 |
| 2023-11-24 | $6.17 | $6.31 | $5.84 | $6.08 | $6.08 | 66,262 |
| 2023-11-22 | $6.44 | $6.44 | $6.09 | $6.28 | $6.28 | 55,223 |
| 2023-11-21 | $6.31 | $6.45 | $6.15 | $6.33 | $6.33 | 61,256 |
| 2023-11-20 | $6.49 | $6.67 | $6.33 | $6.39 | $6.39 | 123,068 |
| 2023-11-17 | $6.37 | $6.56 | $6.17 | $6.25 | $6.25 | 135,119 |
| 2023-11-16 | $6.32 | $6.34 | $6.16 | $6.23 | $6.23 | 24,584 |
| 2023-11-15 | $6.15 | $6.45 | $6.15 | $6.35 | $6.35 | 140,602 |
| 2023-11-14 | $6.23 | $6.32 | $5.79 | $6.26 | $6.26 | 78,977 |
| 2023-11-13 | $5.84 | $6.51 | $5.72 | $6.30 | $6.30 | 175,568 |
| 2023-11-10 | $5.05 | $5.65 | $5.05 | $5.65 | $5.65 | 123,454 |
| 2023-11-09 | $5.31 | $5.37 | $5.04 | $5.20 | $5.20 | 37,734 |
| 2023-11-08 | $5.30 | $5.38 | $5.14 | $5.23 | $5.23 | 109,171 |
| 2023-11-07 | $5.10 | $5.24 | $4.85 | $5.17 | $5.17 | 44,227 |
| 2023-11-06 | $4.70 | $5.57 | $4.70 | $5.20 | $5.20 | 133,425 |
| 2023-11-03 | $4.40 | $4.80 | $4.40 | $4.55 | $4.55 | 54,369 |
| 2023-11-02 | $4.50 | $4.88 | $4.17 | $4.36 | $4.36 | 95,913 |
| 2023-11-01 | $3.95 | $4.27 | $3.85 | $4.09 | $4.09 | 76,368 |
| 2023-10-31 | $4.01 | $4.09 | $3.84 | $4.01 | $4.01 | 24,056 |
| 2023-10-30 | $4.04 | $4.04 | $3.72 | $4.00 | $4.00 | 129,432 |
| 2023-10-27 | $3.99 | $3.99 | $3.81 | $3.86 | $3.86 | 36,664 |
| 2023-10-26 | $4.15 | $4.15 | $3.88 | $3.90 | $3.90 | 59,569 |
| 2023-10-25 | $4.29 | $4.32 | $3.91 | $4.06 | $4.06 | 63,233 |
| 2023-10-24 | $4.64 | $4.66 | $4.17 | $4.26 | $4.26 | 43,144 |
| 2023-10-23 | $4.22 | $4.68 | $4.16 | $4.57 | $4.57 | 91,448 |
| 2023-10-20 | $4.29 | $4.51 | $4.04 | $4.21 | $4.21 | 228,554 |
| 2023-10-19 | $5.04 | $5.19 | $4.30 | $4.30 | $4.30 | 294,216 |
| 2023-10-18 | $5.37 | $5.47 | $4.95 | $5.15 | $5.15 | 197,054 |
| 2023-10-17 | $4.99 | $5.50 | $4.99 | $5.15 | $5.15 | 518,958 |
| 2023-10-16 | $4.87 | $5.33 | $4.83 | $5.02 | $5.02 | 75,084 |
| 2023-10-13 | $4.78 | $4.85 | $4.60 | $4.85 | $4.85 | 52,134 |
| 2023-10-12 | $4.53 | $4.86 | $4.47 | $4.70 | $4.70 | 14,309 |
| 2023-10-11 | $4.69 | $4.85 | $4.46 | $4.47 | $4.47 | 8,282 |
| 2023-10-10 | $4.64 | $4.86 | $4.43 | $4.47 | $4.47 | 13,777 |
| 2023-10-09 | $4.55 | $4.84 | $4.43 | $4.44 | $4.44 | 10,594 |
| 2023-10-06 | $4.51 | $4.60 | $4.48 | $4.52 | $4.52 | 24,229 |
| 2023-10-05 | $4.60 | $4.84 | $4.48 | $4.50 | $4.50 | 47,404 |
| 2023-10-04 | $4.59 | $4.87 | $4.49 | $4.54 | $4.54 | 9,023 |
| 2023-10-03 | $5.00 | $5.00 | $4.68 | $4.73 | $4.73 | 9,968 |
| 2023-10-02 | $5.13 | $5.13 | $4.78 | $4.92 | $4.92 | 9,490 |
| 2023-09-29 | $4.71 | $4.82 | $4.59 | $4.67 | $4.67 | 13,908 |
| 2023-09-28 | $4.65 | $4.72 | $4.55 | $4.66 | $4.66 | 15,630 |
| 2023-09-27 | $4.55 | $4.66 | $4.49 | $4.49 | $4.49 | 3,669 |
| 2023-09-26 | $4.69 | $4.69 | $4.42 | $4.59 | $4.59 | 10,219 |
| 2023-09-25 | $4.64 | $4.70 | $4.58 | $4.59 | $4.59 | 11,737 |
| 2023-09-22 | $4.60 | $4.72 | $4.52 | $4.65 | $4.65 | 25,634 |
| 2023-09-21 | $4.57 | $5.04 | $4.57 | $4.58 | $4.58 | 38,226 |
| 2023-09-20 | $4.53 | $4.60 | $4.50 | $4.59 | $4.59 | 9,719 |
| 2023-09-19 | $4.51 | $4.61 | $4.51 | $4.61 | $4.61 | 2,051 |
| 2023-09-18 | $4.51 | $4.58 | $4.48 | $4.51 | $4.51 | 13,321 |
| 2023-09-15 | $4.79 | $4.79 | $4.51 | $4.51 | $4.51 | 28,405 |
| 2023-09-14 | $4.48 | $4.68 | $4.48 | $4.57 | $4.57 | 9,190 |
| 2023-09-13 | $4.61 | $4.70 | $4.53 | $4.53 | $4.53 | 15,034 |
| 2023-09-12 | $4.53 | $4.64 | $4.53 | $4.55 | $4.55 | 4,873 |
| 2023-09-11 | $4.60 | $4.64 | $4.46 | $4.63 | $4.63 | 13,229 |
| 2023-09-08 | $4.48 | $4.63 | $4.48 | $4.63 | $4.63 | 7,904 |
| 2023-09-07 | $4.55 | $4.75 | $4.47 | $4.47 | $4.47 | 6,782 |
| 2023-09-06 | $4.70 | $4.77 | $4.63 | $4.63 | $4.63 | 9,133 |
| 2023-09-05 | $4.73 | $4.77 | $4.68 | $4.68 | $4.68 | 3,975 |
| 2023-09-01 | $4.78 | $4.78 | $4.60 | $4.61 | $4.61 | 13,430 |
| 2023-08-31 | $4.68 | $4.80 | $4.63 | $4.63 | $4.63 | 11,919 |
| 2023-08-30 | $4.78 | $4.79 | $4.70 | $4.72 | $4.72 | 17,499 |
| 2023-08-29 | $4.70 | $4.85 | $4.58 | $4.72 | $4.72 | 27,283 |
| 2023-08-28 | $4.73 | $4.85 | $4.69 | $4.69 | $4.69 | 3,602 |
| 2023-08-25 | $4.70 | $4.95 | $4.68 | $4.74 | $4.74 | 16,869 |
| 2023-08-24 | $4.80 | $4.93 | $4.66 | $4.74 | $4.74 | 29,611 |
| 2023-08-23 | $4.94 | $4.97 | $4.81 | $4.81 | $4.81 | 7,587 |
| 2023-08-22 | $4.95 | $5.03 | $4.83 | $4.95 | $4.95 | 1,995 |
| 2023-08-21 | $4.80 | $5.01 | $4.76 | $4.81 | $4.81 | 27,965 |
| 2023-08-18 | $5.10 | $5.13 | $4.83 | $4.84 | $4.84 | 13,716 |
| 2023-08-17 | $4.93 | $5.03 | $4.93 | $4.95 | $4.95 | 2,532 |
| 2023-08-16 | $5.11 | $5.12 | $4.89 | $4.89 | $4.89 | 2,661 |
| 2023-08-15 | $5.15 | $5.15 | $5.03 | $5.08 | $5.08 | 3,331 |
| 2023-08-14 | $5.10 | $5.17 | $5.04 | $5.09 | $5.09 | 12,207 |
| 2023-08-11 | $4.86 | $5.09 | $4.86 | $5.05 | $5.05 | 11,611 |
| 2023-08-10 | $4.79 | $5.04 | $4.72 | $4.79 | $4.79 | 24,769 |
| 2023-08-09 | $4.69 | $5.07 | $4.69 | $4.89 | $4.89 | 26,481 |
| 2023-08-08 | $4.93 | $5.06 | $4.76 | $4.79 | $4.79 | 43,134 |
| 2023-08-07 | $4.92 | $4.92 | $4.76 | $4.76 | $4.76 | 8,409 |
| 2023-08-04 | $4.94 | $5.10 | $4.73 | $4.91 | $4.91 | 63,975 |
| 2023-08-03 | $4.99 | $5.11 | $4.91 | $5.00 | $5.00 | 15,229 |
| 2023-08-02 | $4.76 | $4.97 | $4.76 | $4.97 | $4.97 | 13,839 |
| 2023-08-01 | $5.01 | $5.01 | $4.49 | $4.81 | $4.81 | 29,463 |
| 2023-07-31 | $5.06 | $5.13 | $4.90 | $5.02 | $5.02 | 8,831 |
| 2023-07-28 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 893 |
| 2023-07-27 | $5.00 | $5.15 | $4.95 | $4.95 | $4.95 | 11,472 |
| 2023-07-26 | $5.37 | $5.37 | $4.90 | $5.13 | $5.13 | 4,562 |
| 2023-07-25 | $4.86 | $4.94 | $4.78 | $4.90 | $4.90 | 22,233 |
| 2023-07-24 | $5.11 | $5.34 | $4.61 | $5.00 | $5.00 | 8,737 |
| 2023-07-21 | $5.15 | $5.47 | $5.15 | $5.24 | $5.24 | 10,409 |
| 2023-07-20 | $5.31 | $5.48 | $5.21 | $5.30 | $5.30 | 13,809 |
| 2023-07-19 | $5.23 | $5.44 | $5.12 | $5.35 | $5.35 | 5,343 |
| 2023-07-18 | $5.30 | $5.49 | $5.18 | $5.27 | $5.27 | 2,451 |
| 2023-07-17 | $5.30 | $5.37 | $5.12 | $5.34 | $5.34 | 15,670 |
| 2023-07-14 | $5.37 | $5.49 | $5.37 | $5.39 | $5.39 | 3,330 |
| 2023-07-13 | $5.21 | $5.48 | $5.21 | $5.46 | $5.46 | 6,753 |
| 2023-07-12 | $5.11 | $5.45 | $5.03 | $5.29 | $5.29 | 4,082 |
| 2023-07-11 | $5.05 | $5.19 | $4.93 | $5.19 | $5.19 | 6,960 |
| 2023-07-10 | $5.01 | $5.03 | $5.00 | $5.00 | $5.00 | 1,341 |
| 2023-07-07 | $5.04 | $5.45 | $4.96 | $5.03 | $5.03 | 25,805 |
| 2023-07-06 | $5.49 | $5.49 | $4.78 | $5.00 | $5.00 | 38,151 |
| 2023-07-05 | $5.25 | $5.37 | $5.10 | $5.15 | $5.15 | 20,712 |
| 2023-07-03 | $5.43 | $5.50 | $5.28 | $5.43 | $5.43 | 9,239 |
| 2023-06-30 | $5.66 | $5.66 | $5.39 | $5.44 | $5.44 | 4,492 |
| 2023-06-29 | $5.24 | $5.58 | $5.24 | $5.47 | $5.47 | 6,442 |
| 2023-06-28 | $5.30 | $5.67 | $5.25 | $5.46 | $5.46 | 63,781 |
| 2023-06-27 | $5.24 | $5.40 | $5.11 | $5.39 | $5.39 | 17,302 |
| 2023-06-26 | $5.26 | $5.29 | $5.10 | $5.25 | $5.25 | 27,998 |
| 2023-06-23 | $5.16 | $5.32 | $5.08 | $5.32 | $5.32 | 11,513 |
| 2023-06-22 | $5.01 | $5.11 | $5.01 | $5.09 | $5.09 | 2,654 |
| 2023-06-21 | $4.80 | $5.01 | $4.78 | $5.01 | $5.01 | 18,399 |
| 2023-06-20 | $4.85 | $4.98 | $4.71 | $4.90 | $4.90 | 7,829 |
| 2023-06-16 | $4.75 | $4.87 | $4.61 | $4.86 | $4.86 | 4,544 |
| 2023-06-15 | $4.80 | $4.83 | $4.67 | $4.69 | $4.69 | 5,890 |
| 2023-06-14 | $4.52 | $4.77 | $4.52 | $4.69 | $4.69 | 12,690 |
| 2023-06-13 | $4.33 | $4.50 | $4.33 | $4.47 | $4.47 | 48,404 |
| 2023-06-12 | $4.72 | $4.72 | $4.47 | $4.50 | $4.50 | 16,988 |
| 2023-06-09 | $4.81 | $5.02 | $4.70 | $4.72 | $4.72 | 26,485 |
| 2023-06-08 | $5.23 | $5.23 | $5.04 | $5.04 | $5.04 | 900 |
| 2023-06-07 | $5.10 | $5.26 | $5.10 | $5.22 | $5.22 | 15,186 |
| 2023-06-06 | $4.98 | $5.12 | $4.95 | $5.03 | $5.03 | 5,798 |
| 2023-06-05 | $4.62 | $5.00 | $4.62 | $5.00 | $5.00 | 34,750 |
| 2023-06-02 | $4.60 | $4.92 | $4.60 | $4.82 | $4.82 | 4,929 |
| 2023-06-01 | $4.51 | $4.70 | $4.50 | $4.63 | $4.63 | 9,191 |
| 2023-05-31 | $4.90 | $4.90 | $4.48 | $4.57 | $4.57 | 10,089 |
| 2023-05-30 | $4.75 | $4.90 | $4.54 | $4.55 | $4.55 | 6,650 |
| 2023-05-26 | $5.02 | $5.02 | $4.75 | $4.85 | $4.85 | 9,718 |
| 2023-05-25 | $5.00 | $5.00 | $4.79 | $4.79 | $4.79 | 11,098 |
| 2023-05-24 | $4.98 | $4.99 | $4.91 | $4.95 | $4.95 | 23,993 |
| 2023-05-23 | $4.82 | $5.09 | $4.82 | $4.96 | $4.96 | 9,248 |
| 2023-05-22 | $4.78 | $4.91 | $4.76 | $4.77 | $4.77 | 33,470 |
| 2023-05-19 | $4.62 | $4.78 | $4.62 | $4.77 | $4.77 | 8,397 |
| 2023-05-18 | $4.42 | $4.79 | $4.42 | $4.79 | $4.79 | 16,354 |
| 2023-05-17 | $4.48 | $4.52 | $4.37 | $4.37 | $4.37 | 31,261 |
| 2023-05-16 | $4.61 | $4.70 | $4.45 | $4.54 | $4.54 | 13,721 |
| 2023-05-15 | $4.69 | $4.78 | $4.68 | $4.70 | $4.70 | 36,628 |
| 2023-05-12 | $4.73 | $4.85 | $4.70 | $4.73 | $4.73 | 9,645 |
| 2023-05-11 | $4.87 | $4.92 | $4.68 | $4.69 | $4.69 | 13,569 |
| 2023-05-10 | $4.86 | $4.97 | $4.79 | $4.81 | $4.81 | 13,960 |
| 2023-05-09 | $4.90 | $5.01 | $4.80 | $4.94 | $4.94 | 17,955 |
| 2023-05-08 | $4.91 | $5.02 | $4.91 | $4.93 | $4.93 | 21,728 |
| 2023-05-05 | $5.09 | $5.09 | $4.90 | $4.96 | $4.96 | 29,459 |
| 2023-05-04 | $5.60 | $5.73 | $4.75 | $5.04 | $5.04 | 34,148 |
| 2023-05-03 | $5.13 | $5.25 | $5.13 | $5.21 | $5.21 | 46,079 |
| 2023-05-02 | $5.19 | $5.23 | $5.10 | $5.15 | $5.15 | 16,493 |
| 2023-05-01 | $5.21 | $5.21 | $5.15 | $5.18 | $5.18 | 11,673 |
| 2023-04-28 | $5.11 | $5.23 | $5.11 | $5.17 | $5.17 | 7,010 |
| 2023-04-27 | $4.99 | $5.18 | $4.94 | $5.09 | $5.09 | 8,693 |
| 2023-04-26 | $5.15 | $5.20 | $5.05 | $5.05 | $5.05 | 12,165 |
| 2023-04-25 | $5.19 | $5.28 | $5.14 | $5.18 | $5.18 | 16,146 |
| 2023-04-24 | $5.10 | $5.20 | $5.10 | $5.20 | $5.20 | 6,340 |
| 2023-04-21 | $5.23 | $5.23 | $5.11 | $5.23 | $5.23 | 14,059 |
| 2023-04-20 | $4.95 | $5.31 | $4.95 | $5.18 | $5.18 | 12,860 |
| 2023-04-19 | $5.19 | $5.27 | $4.75 | $5.00 | $5.00 | 54,846 |
| 2023-04-18 | $5.21 | $5.21 | $5.18 | $5.20 | $5.20 | 5,856 |
| 2023-04-17 | $5.20 | $5.25 | $5.10 | $5.19 | $5.19 | 19,644 |
| 2023-04-14 | $5.16 | $5.29 | $5.16 | $5.20 | $5.20 | 9,811 |
| 2023-04-13 | $5.30 | $5.30 | $5.21 | $5.22 | $5.22 | 23,760 |
| 2023-04-12 | $5.18 | $5.30 | $5.15 | $5.30 | $5.30 | 21,214 |
| 2023-04-11 | $5.15 | $5.30 | $5.15 | $5.20 | $5.20 | 10,268 |
| 2023-04-10 | $5.18 | $5.23 | $5.18 | $5.20 | $5.20 | 4,857 |
| 2023-04-06 | $5.27 | $5.36 | $5.14 | $5.20 | $5.20 | 8,079 |
| 2023-04-05 | $5.10 | $5.13 | $5.08 | $5.13 | $5.13 | 5,616 |
| 2023-04-04 | $5.15 | $5.23 | $5.10 | $5.16 | $5.16 | 18,247 |
| 2023-04-03 | $5.11 | $5.22 | $5.10 | $5.15 | $5.15 | 15,710 |
| 2023-03-31 | $5.10 | $5.34 | $5.10 | $5.21 | $5.21 | 16,105 |
| 2023-03-30 | $5.12 | $5.22 | $5.09 | $5.18 | $5.18 | 7,739 |
| 2023-03-29 | $5.20 | $5.30 | $5.04 | $5.16 | $5.16 | 21,123 |
| 2023-03-28 | $5.24 | $5.30 | $5.18 | $5.19 | $5.19 | 4,912 |
| 2023-03-27 | $5.20 | $5.20 | $5.15 | $5.18 | $5.18 | 7,618 |
| 2023-03-24 | $5.15 | $5.26 | $5.15 | $5.22 | $5.22 | 10,229 |
| 2023-03-23 | $5.27 | $5.45 | $5.21 | $5.27 | $5.27 | 12,811 |
| 2023-03-22 | $5.40 | $5.51 | $5.33 | $5.35 | $5.35 | 28,975 |
| 2023-03-21 | $5.01 | $5.64 | $5.01 | $5.28 | $5.28 | 24,560 |
| 2023-03-20 | $5.04 | $5.09 | $4.95 | $5.05 | $5.05 | 10,610 |
| 2023-03-17 | $5.29 | $5.52 | $5.01 | $5.10 | $5.10 | 39,005 |
| 2023-03-16 | $5.46 | $5.56 | $5.26 | $5.29 | $5.29 | 12,300 |
| 2023-03-15 | $5.55 | $5.61 | $5.31 | $5.44 | $5.44 | 26,697 |
| 2023-03-14 | $5.69 | $5.69 | $5.46 | $5.55 | $5.55 | 32,303 |
| 2023-03-13 | $5.69 | $5.69 | $5.45 | $5.67 | $5.67 | 32,108 |
| 2023-03-10 | $5.49 | $5.80 | $5.40 | $5.69 | $5.69 | 21,099 |
| 2023-03-09 | $5.33 | $5.64 | $5.22 | $5.44 | $5.44 | 11,605 |
| 2023-03-08 | $5.55 | $5.60 | $4.97 | $5.32 | $5.32 | 83,333 |
| 2023-03-07 | $5.07 | $5.23 | $5.07 | $5.15 | $5.15 | 26,569 |
| 2023-03-06 | $5.29 | $5.29 | $5.11 | $5.12 | $5.12 | 16,219 |
| 2023-03-03 | $5.17 | $5.31 | $5.11 | $5.15 | $5.15 | 31,326 |
| 2023-03-02 | $5.00 | $5.35 | $5.00 | $5.15 | $5.15 | 11,639 |
| 2023-03-01 | $5.13 | $5.14 | $5.00 | $5.04 | $5.04 | 46,479 |
| 2023-02-28 | $5.21 | $5.29 | $5.11 | $5.12 | $5.12 | 37,730 |
| 2023-02-27 | $5.39 | $5.60 | $5.20 | $5.21 | $5.21 | 33,879 |
| 2023-02-24 | $5.57 | $5.62 | $5.46 | $5.46 | $5.46 | 14,097 |
| 2023-02-23 | $5.58 | $5.72 | $5.55 | $5.63 | $5.63 | 5,614 |
| 2023-02-22 | $5.59 | $5.70 | $5.59 | $5.61 | $5.61 | 10,602 |
| 2023-02-21 | $5.81 | $6.22 | $5.76 | $5.79 | $5.79 | 14,866 |
| 2023-02-17 | $5.79 | $5.94 | $5.60 | $5.92 | $5.92 | 31,390 |
| 2023-02-16 | $5.82 | $5.90 | $5.72 | $5.85 | $5.85 | 11,930 |
| 2023-02-15 | $5.92 | $6.24 | $5.69 | $5.75 | $5.75 | 35,937 |
| 2023-02-14 | $6.19 | $6.26 | $5.84 | $6.07 | $6.07 | 62,397 |
| 2023-02-13 | $5.98 | $6.20 | $5.65 | $6.20 | $6.20 | 38,263 |
| 2023-02-10 | $5.48 | $5.91 | $5.48 | $5.89 | $5.89 | 59,263 |
| 2023-02-09 | $5.52 | $5.59 | $5.48 | $5.58 | $5.58 | 18,386 |
| 2023-02-08 | $5.50 | $5.75 | $5.20 | $5.50 | $5.50 | 49,453 |
| 2023-02-07 | $5.08 | $6.04 | $5.08 | $5.52 | $5.52 | 230,940 |
| 2023-02-06 | $4.74 | $5.11 | $4.74 | $5.03 | $5.03 | 52,713 |
| 2023-02-03 | $4.49 | $4.77 | $4.45 | $4.70 | $4.70 | 19,038 |
| 2023-02-02 | $4.08 | $4.57 | $4.05 | $4.57 | $4.57 | 102,022 |
| 2023-02-01 | $4.05 | $4.14 | $4.01 | $4.06 | $4.06 | 73,242 |
| 2023-01-31 | $4.01 | $4.26 | $4.01 | $4.08 | $4.08 | 117,730 |
| 2023-01-30 | $4.00 | $4.15 | $3.75 | $4.00 | $4.00 | 73,554 |
| 2023-01-27 | $3.99 | $4.05 | $3.97 | $4.02 | $4.02 | 35,512 |
| 2023-01-26 | $4.00 | $4.14 | $3.84 | $3.94 | $3.94 | 44,439 |
| 2023-01-25 | $4.05 | $4.05 | $3.95 | $4.03 | $4.03 | 48,098 |
| 2023-01-24 | $4.11 | $4.16 | $4.00 | $4.07 | $4.07 | 77,530 |
| 2023-01-23 | $4.03 | $4.21 | $3.83 | $4.18 | $4.18 | 141,964 |
| 2023-01-20 | $4.00 | $4.05 | $4.00 | $4.01 | $4.01 | 59,993 |
| 2023-01-19 | $4.02 | $4.14 | $3.98 | $4.04 | $4.04 | 75,296 |
| 2023-01-18 | $4.04 | $4.09 | $3.95 | $3.98 | $3.98 | 39,906 |
| 2023-01-17 | $3.85 | $4.11 | $3.77 | $4.04 | $4.04 | 48,716 |
| 2023-01-13 | $3.85 | $4.05 | $3.85 | $3.88 | $3.88 | 76,264 |
| 2023-01-12 | $3.79 | $3.99 | $3.75 | $3.86 | $3.86 | 40,296 |
| 2023-01-11 | $3.83 | $4.02 | $3.81 | $3.83 | $3.83 | 7,773 |
| 2023-01-10 | $3.87 | $4.06 | $3.77 | $3.83 | $3.83 | 20,693 |
| 2023-01-09 | $3.93 | $4.21 | $3.93 | $3.93 | $3.93 | 7,406 |
| 2023-01-06 | $3.87 | $4.15 | $3.86 | $3.98 | $3.98 | 16,856 |
| 2023-01-05 | $3.80 | $3.94 | $3.75 | $3.86 | $3.86 | 22,428 |
| 2023-01-04 | $3.80 | $3.84 | $3.75 | $3.75 | $3.75 | 5,896 |
| 2023-01-03 | $4.08 | $4.30 | $3.79 | $3.86 | $3.86 | 39,898 |
| 2022-12-30 | $3.75 | $4.13 | $3.75 | $4.00 | $4.00 | 135,212 |
| 2022-12-29 | $3.48 | $3.84 | $3.48 | $3.79 | $3.79 | 284,601 |
| 2022-12-28 | $3.67 | $3.89 | $3.48 | $3.50 | $3.50 | 107,261 |
| 2022-12-27 | $3.83 | $3.83 | $3.54 | $3.61 | $3.61 | 47,103 |
| 2022-12-23 | $3.79 | $3.94 | $3.69 | $3.80 | $3.80 | 59,038 |
| 2022-12-22 | $4.07 | $4.22 | $3.70 | $3.81 | $3.81 | 111,594 |
| 2022-12-21 | $4.26 | $4.35 | $4.14 | $4.16 | $4.16 | 45,890 |
| 2022-12-20 | $4.25 | $4.35 | $4.05 | $4.30 | $4.30 | 61,794 |
| 2022-12-19 | $3.98 | $4.31 | $3.98 | $4.29 | $4.29 | 48,871 |
| 2022-12-16 | $4.16 | $4.30 | $3.96 | $3.98 | $3.98 | 139,993 |
| 2022-12-15 | $4.19 | $4.43 | $4.11 | $4.19 | $4.19 | 297,044 |
| 2022-12-14 | $4.45 | $4.63 | $4.12 | $4.17 | $4.17 | 125,290 |
| 2022-12-13 | $4.50 | $4.59 | $4.37 | $4.48 | $4.48 | 55,655 |
| 2022-12-12 | $4.52 | $4.82 | $4.49 | $4.49 | $4.49 | 27,209 |
| 2022-12-09 | $4.77 | $4.83 | $4.47 | $4.47 | $4.47 | 20,084 |
| 2022-12-08 | $4.85 | $5.01 | $4.71 | $4.72 | $4.72 | 10,353 |
| 2022-12-07 | $5.00 | $5.04 | $4.80 | $4.82 | $4.82 | 30,837 |
| 2022-12-06 | $5.17 | $5.17 | $4.90 | $4.90 | $4.90 | 10,241 |
| 2022-12-05 | $5.00 | $5.15 | $4.85 | $5.00 | $5.00 | 88,361 |
| 2022-12-02 | $4.97 | $5.03 | $4.73 | $4.98 | $4.98 | 32,667 |
| 2022-12-01 | $4.72 | $5.15 | $4.70 | $5.01 | $5.01 | 42,324 |
| 2022-11-30 | $4.97 | $4.98 | $4.69 | $4.74 | $4.74 | 11,475 |
| 2022-11-29 | $5.00 | $5.00 | $4.88 | $4.97 | $4.97 | 16,718 |
| 2022-11-28 | $5.01 | $5.08 | $4.99 | $5.00 | $5.00 | 5,526 |
| 2022-11-25 | $4.91 | $5.05 | $4.83 | $5.05 | $5.05 | 27,912 |
| 2022-11-23 | $5.00 | $5.08 | $4.82 | $4.83 | $4.83 | 16,003 |
| 2022-11-22 | $4.63 | $5.00 | $4.50 | $4.78 | $4.78 | 85,504 |
| 2022-11-21 | $4.46 | $4.57 | $4.40 | $4.49 | $4.49 | 44,137 |
| 2022-11-18 | $4.65 | $4.75 | $4.45 | $4.45 | $4.45 | 13,993 |
| 2022-11-17 | $4.72 | $4.72 | $4.55 | $4.64 | $4.64 | 1,863 |
| 2022-11-16 | $4.64 | $4.72 | $4.45 | $4.72 | $4.72 | 18,087 |
| 2022-11-15 | $4.60 | $4.93 | $4.60 | $4.66 | $4.66 | 11,911 |
| 2022-11-14 | $4.90 | $5.15 | $4.54 | $4.60 | $4.60 | 14,412 |
| 2022-11-11 | $5.13 | $5.13 | $5.05 | $5.06 | $5.06 | 3,797 |
| 2022-11-10 | $4.94 | $5.03 | $4.67 | $5.03 | $5.03 | 5,518 |
| 2022-11-09 | $4.76 | $4.95 | $4.76 | $4.85 | $4.85 | 1,921 |
| 2022-11-08 | $5.06 | $5.15 | $4.79 | $4.79 | $4.79 | 4,544 |
| 2022-11-07 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 217 |
| 2022-11-04 | $5.00 | $5.26 | $5.00 | $5.01 | $5.01 | 2,775 |
| 2022-11-03 | $4.42 | $4.69 | $4.42 | $4.64 | $4.64 | 1,327 |
| 2022-11-02 | $4.74 | $4.94 | $4.57 | $4.63 | $4.63 | 6,573 |
| 2022-11-01 | $4.93 | $4.93 | $4.60 | $4.87 | $4.87 | 3,573 |
| 2022-10-31 | $4.37 | $4.76 | $4.37 | $4.56 | $4.56 | 8,944 |
| 2022-10-28 | $4.86 | $4.86 | $4.65 | $4.65 | $4.65 | 6,739 |
| 2022-10-27 | $4.65 | $4.73 | $4.49 | $4.55 | $4.55 | 13,066 |
| 2022-10-26 | $4.60 | $4.90 | $4.55 | $4.63 | $4.63 | 22,984 |
| 2022-10-25 | $4.52 | $4.65 | $4.36 | $4.65 | $4.65 | 16,796 |
| 2022-10-24 | $4.50 | $4.71 | $4.41 | $4.71 | $4.71 | 535 |
| 2022-10-21 | $4.54 | $4.60 | $4.40 | $4.40 | $4.40 | 1,321 |
| 2022-10-20 | $4.54 | $4.58 | $4.48 | $4.48 | $4.48 | 3,531 |
| 2022-10-19 | $4.52 | $4.66 | $4.51 | $4.51 | $4.51 | 2,947 |
| 2022-10-18 | $4.34 | $4.64 | $4.34 | $4.49 | $4.49 | 2,722 |
| 2022-10-17 | $4.61 | $4.70 | $4.48 | $4.48 | $4.48 | 16,094 |
| 2022-10-14 | $4.58 | $4.72 | $4.58 | $4.72 | $4.72 | 785 |
| 2022-10-13 | $4.56 | $4.75 | $4.56 | $4.74 | $4.74 | 7,161 |
| 2022-10-12 | $5.05 | $5.24 | $4.63 | $4.63 | $4.63 | 24,993 |
| 2022-10-11 | $5.40 | $5.40 | $4.95 | $5.01 | $5.01 | 14,878 |
| 2022-10-10 | $5.05 | $5.32 | $5.02 | $5.14 | $5.14 | 9,099 |
| 2022-10-07 | $5.45 | $5.45 | $5.02 | $5.02 | $5.02 | 1,742 |
| 2022-10-06 | $5.15 | $5.20 | $5.09 | $5.13 | $5.13 | 3,527 |
| 2022-10-05 | $5.31 | $5.35 | $5.21 | $5.21 | $5.21 | 4,936 |
| 2022-10-04 | $5.54 | $5.55 | $5.33 | $5.33 | $5.33 | 2,416 |
| 2022-10-03 | $5.69 | $5.95 | $5.34 | $5.45 | $5.45 | 8,997 |
| 2022-09-30 | $5.47 | $5.95 | $5.46 | $5.73 | $5.73 | 10,574 |
| 2022-09-29 | $5.59 | $5.59 | $5.30 | $5.54 | $5.54 | 3,706 |
| 2022-09-28 | $4.36 | $5.70 | $4.36 | $5.70 | $5.70 | 11,750 |
| 2022-09-27 | $4.43 | $4.62 | $4.25 | $4.60 | $4.60 | 3,834 |
| 2022-09-26 | $4.44 | $4.50 | $4.20 | $4.49 | $4.49 | 5,644 |
| 2022-09-23 | $4.60 | $4.60 | $4.40 | $4.50 | $4.50 | 5,546 |
| 2022-09-22 | $4.93 | $4.93 | $4.85 | $4.85 | $4.85 | 5,416 |
| 2022-09-21 | $4.92 | $4.94 | $4.92 | $4.93 | $4.93 | 2,934 |
| 2022-09-20 | $4.79 | $4.88 | $4.78 | $4.87 | $4.87 | 4,002 |
| 2022-09-19 | $4.82 | $4.92 | $4.82 | $4.92 | $4.92 | 1,460 |
| 2022-09-16 | $4.78 | $4.99 | $4.74 | $4.93 | $4.93 | 24,362 |
| 2022-09-15 | $5.06 | $5.07 | $4.89 | $4.98 | $4.98 | 9,001 |
| 2022-09-14 | $5.01 | $5.21 | $4.99 | $4.99 | $4.99 | 16,669 |
| 2022-09-13 | $5.22 | $5.34 | $5.01 | $5.10 | $5.10 | 8,943 |
| 2022-09-12 | $4.99 | $5.31 | $4.99 | $5.15 | $5.15 | 12,051 |
| 2022-09-09 | $5.12 | $5.19 | $4.99 | $4.99 | $4.99 | 10,678 |
| 2022-09-08 | $5.13 | $5.23 | $5.11 | $5.11 | $5.11 | 6,197 |
| 2022-09-07 | $5.31 | $5.40 | $5.31 | $5.31 | $5.31 | 2,567 |
| 2022-09-06 | $5.22 | $5.48 | $5.22 | $5.30 | $5.30 | 6,351 |
| 2022-09-02 | $5.35 | $5.50 | $5.35 | $5.49 | $5.49 | 7,846 |
| 2022-09-01 | $5.34 | $5.42 | $5.26 | $5.30 | $5.30 | 16,926 |
| 2022-08-31 | $5.50 | $5.63 | $5.41 | $5.41 | $5.41 | 9,217 |
| 2022-08-30 | $5.61 | $5.61 | $5.60 | $5.60 | $5.60 | 898 |
| 2022-08-29 | $5.61 | $5.61 | $5.50 | $5.50 | $5.50 | 6,762 |
| 2022-08-26 | $6.05 | $6.05 | $5.77 | $5.80 | $5.80 | 22,340 |
| 2022-08-25 | $5.78 | $6.07 | $5.78 | $6.00 | $6.00 | 13,066 |
| 2022-08-24 | $5.74 | $5.94 | $5.72 | $5.86 | $5.86 | 4,023 |
| 2022-08-23 | $6.00 | $6.00 | $5.86 | $5.86 | $5.86 | 4,947 |
| 2022-08-22 | $5.89 | $5.99 | $5.87 | $5.98 | $5.98 | 4,496 |
| 2022-08-19 | $5.83 | $6.07 | $5.71 | $6.00 | $6.00 | 22,892 |
| 2022-08-18 | $5.76 | $5.88 | $5.76 | $5.76 | $5.76 | 4,853 |
| 2022-08-17 | $5.80 | $5.81 | $5.79 | $5.81 | $5.81 | 3,311 |
| 2022-08-16 | $5.87 | $5.87 | $5.75 | $5.75 | $5.75 | 2,043 |
| 2022-08-15 | $5.86 | $5.86 | $5.72 | $5.80 | $5.80 | 1,332 |
| 2022-08-12 | $5.96 | $6.03 | $5.95 | $5.95 | $5.95 | 2,591 |
| 2022-08-11 | $5.97 | $6.10 | $5.97 | $6.10 | $6.10 | 1,282 |
| 2022-08-10 | $6.04 | $6.25 | $5.88 | $6.02 | $6.02 | 3,041 |
| 2022-08-09 | $6.08 | $6.08 | $5.95 | $5.98 | $5.98 | 4,422 |
| 2022-08-08 | $6.00 | $6.10 | $5.94 | $6.01 | $6.01 | 39,939 |
| 2022-08-05 | $5.79 | $6.01 | $5.77 | $6.01 | $6.01 | 2,891 |
| 2022-08-04 | $5.77 | $5.77 | $5.60 | $5.76 | $5.76 | 35,311 |
| 2022-08-03 | $5.73 | $5.98 | $5.73 | $5.80 | $5.80 | 16,747 |
| 2022-08-02 | $6.04 | $6.07 | $5.91 | $5.91 | $5.91 | 13,265 |
| 2022-08-01 | $6.20 | $6.20 | $6.18 | $6.18 | $6.18 | 1,453 |
| 2022-07-29 | $6.30 | $6.50 | $6.27 | $6.49 | $6.49 | 2,959 |
| 2022-07-28 | $6.29 | $6.29 | $6.15 | $6.15 | $6.15 | 729 |
| 2022-07-27 | $6.00 | $6.29 | $6.00 | $6.06 | $6.06 | 1,251 |
| 2022-07-26 | $6.05 | $6.10 | $6.00 | $6.03 | $6.03 | 7,834 |
| 2022-07-25 | $6.15 | $6.31 | $6.15 | $6.20 | $6.20 | 2,703 |
| 2022-07-22 | $6.33 | $6.33 | $6.16 | $6.32 | $6.32 | 5,283 |
| 2022-07-21 | $6.24 | $6.50 | $6.24 | $6.29 | $6.29 | 8,555 |
| 2022-07-20 | $6.44 | $6.55 | $6.44 | $6.47 | $6.47 | 8,478 |
| 2022-07-19 | $6.19 | $6.46 | $6.19 | $6.40 | $6.40 | 3,633 |
| 2022-07-18 | $6.84 | $6.84 | $6.30 | $6.35 | $6.35 | 4,734 |
| 2022-07-15 | $6.25 | $6.57 | $6.25 | $6.37 | $6.37 | 6,063 |
| 2022-07-14 | $6.10 | $6.20 | $6.05 | $6.20 | $6.20 | 3,168 |
| 2022-07-13 | $6.00 | $6.17 | $6.00 | $6.17 | $6.17 | 29,308 |
| 2022-07-12 | $6.10 | $6.16 | $6.04 | $6.10 | $6.10 | 17,434 |
| 2022-07-11 | $6.12 | $6.20 | $6.08 | $6.08 | $6.08 | 15,750 |
| 2022-07-08 | $6.15 | $6.24 | $6.01 | $6.10 | $6.10 | 17,853 |
| 2022-07-07 | $6.14 | $6.23 | $6.00 | $6.11 | $6.11 | 6,302 |
| 2022-07-06 | $6.36 | $6.36 | $6.00 | $6.00 | $6.00 | 8,013 |
| 2022-07-05 | $6.45 | $6.45 | $6.27 | $6.27 | $6.27 | 5,846 |
| 2022-07-01 | $6.43 | $6.54 | $6.32 | $6.39 | $6.39 | 16,290 |
| 2022-06-30 | $6.47 | $6.50 | $6.31 | $6.49 | $6.49 | 1,618 |
| 2022-06-29 | $6.51 | $6.60 | $6.34 | $6.38 | $6.38 | 5,993 |
| 2022-06-28 | $6.73 | $6.75 | $6.41 | $6.41 | $6.41 | 5,143 |
| 2022-06-27 | $6.60 | $6.71 | $6.54 | $6.54 | $6.54 | 16,581 |
| 2022-06-24 | $6.89 | $6.89 | $6.60 | $6.60 | $6.60 | 17,692 |
| 2022-06-23 | $6.76 | $7.02 | $6.60 | $6.61 | $6.61 | 16,075 |
| 2022-06-22 | $6.91 | $6.94 | $6.83 | $6.92 | $6.92 | 3,003 |
| 2022-06-21 | $6.84 | $7.12 | $6.75 | $6.94 | $6.94 | 9,001 |
| 2022-06-17 | $6.81 | $6.96 | $6.79 | $6.96 | $6.96 | 18,206 |
| 2022-06-16 | $7.03 | $7.33 | $6.91 | $7.07 | $7.07 | 9,424 |
| 2022-06-15 | $7.66 | $7.66 | $7.06 | $7.26 | $7.26 | 1,377 |
| 2022-06-14 | $7.37 | $7.38 | $7.25 | $7.38 | $7.38 | 7,860 |
| 2022-06-13 | $7.46 | $7.46 | $7.28 | $7.28 | $7.28 | 6,311 |
| 2022-06-10 | $7.12 | $7.72 | $7.12 | $7.72 | $7.72 | 707 |
| 2022-06-09 | $7.24 | $7.50 | $7.15 | $7.15 | $7.15 | 12,179 |
| 2022-06-08 | $7.17 | $7.18 | $7.11 | $7.14 | $7.14 | 11,357 |
| 2022-06-07 | $7.05 | $7.16 | $7.04 | $7.05 | $7.05 | 9,279 |
| 2022-06-06 | $7.05 | $7.15 | $6.95 | $7.13 | $7.13 | 10,508 |
| 2022-06-03 | $6.98 | $7.08 | $6.98 | $7.02 | $7.02 | 6,800 |
| 2022-06-02 | $6.83 | $7.07 | $6.83 | $7.07 | $7.07 | 3,432 |
| 2022-06-01 | $6.85 | $6.96 | $6.80 | $6.90 | $6.90 | 6,215 |
| 2022-05-31 | $7.17 | $7.17 | $6.85 | $6.89 | $6.89 | 5,243 |
| 2022-05-27 | $6.99 | $7.07 | $6.80 | $6.81 | $6.81 | 11,635 |
| 2022-05-26 | $7.04 | $7.10 | $6.95 | $6.95 | $6.95 | 24,060 |
| 2022-05-25 | $6.96 | $7.10 | $6.95 | $7.05 | $7.05 | 4,730 |
| 2022-05-24 | $7.08 | $7.10 | $7.01 | $7.05 | $7.05 | 13,690 |
| 2022-05-23 | $7.24 | $7.28 | $7.09 | $7.10 | $7.10 | 10,901 |
| 2022-05-20 | $7.40 | $7.40 | $7.35 | $7.35 | $7.35 | 2,514 |
| 2022-05-19 | $7.38 | $7.50 | $7.38 | $7.50 | $7.50 | 1,091 |
| 2022-05-18 | $7.61 | $7.61 | $7.43 | $7.45 | $7.45 | 4,555 |
| 2022-05-17 | $7.69 | $7.69 | $7.37 | $7.53 | $7.53 | 18,142 |
| 2022-05-16 | $7.44 | $7.68 | $7.23 | $7.23 | $7.23 | 19,927 |
| 2022-05-13 | $7.46 | $7.46 | $7.12 | $7.12 | $7.12 | 9,068 |
| 2022-05-12 | $7.59 | $7.60 | $7.37 | $7.37 | $7.37 | 6,940 |
| 2022-05-11 | $7.51 | $7.51 | $7.37 | $7.39 | $7.39 | 4,388 |
| 2022-05-10 | $7.60 | $7.63 | $7.37 | $7.46 | $7.46 | 12,103 |
| 2022-05-09 | $7.60 | $7.70 | $7.51 | $7.51 | $7.51 | 10,267 |
| 2022-05-06 | $7.56 | $7.67 | $7.51 | $7.51 | $7.51 | 2,969 |
| 2022-05-05 | $7.49 | $7.68 | $7.48 | $7.68 | $7.68 | 7,414 |
| 2022-05-04 | $7.80 | $7.85 | $7.52 | $7.78 | $7.78 | 32,153 |
| 2022-05-03 | $7.60 | $7.64 | $7.59 | $7.60 | $7.60 | 12,493 |
| 2022-05-02 | $7.57 | $7.65 | $7.51 | $7.51 | $7.51 | 8,145 |
| 2022-04-29 | $7.54 | $7.72 | $7.43 | $7.72 | $7.72 | 4,084 |
| 2022-04-28 | $7.45 | $7.64 | $7.45 | $7.62 | $7.62 | 4,412 |
| 2022-04-27 | $7.52 | $7.55 | $7.29 | $7.55 | $7.55 | 10,112 |
| 2022-04-26 | $7.53 | $7.66 | $7.44 | $7.66 | $7.66 | 2,391 |
| 2022-04-25 | $7.56 | $7.65 | $7.51 | $7.65 | $7.65 | 10,870 |
| 2022-04-22 | $7.78 | $7.78 | $7.58 | $7.76 | $7.76 | 17,404 |
| 2022-04-21 | $7.53 | $7.74 | $7.52 | $7.69 | $7.69 | 6,732 |
| 2022-04-20 | $7.60 | $7.73 | $7.60 | $7.70 | $7.70 | 5,468 |
| 2022-04-19 | $7.58 | $7.79 | $7.58 | $7.60 | $7.60 | 8,538 |
| 2022-04-18 | $7.60 | $7.69 | $7.48 | $7.48 | $7.48 | 5,034 |
| 2022-04-14 | $7.48 | $7.69 | $7.44 | $7.69 | $7.69 | 4,771 |
| 2022-04-13 | $7.57 | $7.60 | $7.49 | $7.49 | $7.49 | 7,865 |
| 2022-04-12 | $7.56 | $7.56 | $7.29 | $7.31 | $7.31 | 20,726 |
| 2022-04-11 | $7.36 | $7.41 | $7.28 | $7.39 | $7.39 | 7,957 |
| 2022-04-08 | $7.39 | $7.67 | $7.39 | $7.42 | $7.42 | 1,860 |
| 2022-04-07 | $7.59 | $7.59 | $7.25 | $7.40 | $7.40 | 12,193 |
| 2022-04-06 | $7.45 | $7.73 | $7.45 | $7.50 | $7.50 | 3,170 |
| 2022-04-05 | $7.39 | $7.55 | $7.39 | $7.55 | $7.55 | 4,532 |
| 2022-04-04 | $7.77 | $7.86 | $7.46 | $7.62 | $7.62 | 4,184 |
| 2022-04-01 | $7.44 | $7.79 | $7.35 | $7.52 | $7.52 | 23,407 |
| 2022-03-31 | $7.40 | $7.42 | $6.95 | $7.28 | $7.28 | 14,779 |
| 2022-03-30 | $7.68 | $7.68 | $7.37 | $7.37 | $7.37 | 1,580 |
| 2022-03-29 | $7.66 | $7.66 | $7.35 | $7.38 | $7.38 | 7,424 |
| 2022-03-28 | $7.42 | $7.45 | $7.17 | $7.30 | $7.30 | 9,036 |
| 2022-03-25 | $7.45 | $7.69 | $7.40 | $7.40 | $7.40 | 3,736 |
| 2022-03-24 | $7.46 | $7.96 | $7.42 | $7.48 | $7.48 | 9,016 |
| 2022-03-23 | $7.53 | $7.62 | $7.51 | $7.62 | $7.62 | 4,621 |
| 2022-03-22 | $7.75 | $8.00 | $7.58 | $7.74 | $7.74 | 21,811 |
| 2022-03-21 | $7.78 | $7.90 | $7.59 | $7.75 | $7.75 | 18,320 |
| 2022-03-18 | $7.77 | $7.97 | $7.62 | $7.90 | $7.90 | 22,047 |
| 2022-03-17 | $7.65 | $7.91 | $7.65 | $7.90 | $7.90 | 12,369 |
| 2022-03-16 | $7.84 | $7.87 | $7.60 | $7.87 | $7.87 | 8,957 |
| 2022-03-15 | $7.75 | $7.93 | $7.60 | $7.72 | $7.72 | 4,749 |
| 2022-03-14 | $7.63 | $7.97 | $7.60 | $7.60 | $7.60 | 11,371 |
| 2022-03-11 | $7.88 | $8.06 | $7.60 | $7.71 | $7.71 | 12,685 |
| 2022-03-10 | $7.53 | $7.88 | $7.33 | $7.88 | $7.88 | 10,430 |
| 2022-03-09 | $7.78 | $7.99 | $7.26 | $7.77 | $7.77 | 14,291 |
| 2022-03-08 | $7.78 | $7.98 | $7.77 | $7.82 | $7.82 | 3,274 |
| 2022-03-07 | $8.00 | $8.00 | $7.78 | $7.78 | $7.78 | 4,659 |
| 2022-03-04 | $7.88 | $8.17 | $7.66 | $8.06 | $8.06 | 5,799 |
| 2022-03-03 | $7.69 | $7.80 | $7.69 | $7.73 | $7.73 | 6,283 |
| 2022-03-02 | $7.60 | $8.19 | $7.60 | $7.90 | $7.90 | 8,667 |
| 2022-03-01 | $7.53 | $7.76 | $7.52 | $7.56 | $7.56 | 8,210 |
| 2022-02-28 | $7.60 | $8.00 | $7.52 | $7.53 | $7.53 | 39,900 |
| 2022-02-25 | $7.47 | $7.67 | $7.44 | $7.63 | $7.63 | 10,646 |
| 2022-02-24 | $7.25 | $7.52 | $7.05 | $7.46 | $7.46 | 26,863 |
| 2022-02-23 | $7.46 | $7.51 | $7.40 | $7.51 | $7.51 | 14,931 |
| 2022-02-22 | $7.39 | $7.50 | $7.25 | $7.35 | $7.35 | 17,021 |
| 2022-02-18 | $7.46 | $7.50 | $7.44 | $7.49 | $7.49 | 7,528 |
| 2022-02-17 | $7.45 | $7.50 | $7.39 | $7.49 | $7.49 | 35,473 |
| 2022-02-16 | $7.40 | $7.48 | $7.35 | $7.46 | $7.46 | 21,330 |
| 2022-02-15 | $7.25 | $7.40 | $7.20 | $7.37 | $7.37 | 21,266 |
| 2022-02-14 | $7.19 | $7.21 | $7.12 | $7.12 | $7.12 | 4,142 |
| 2022-02-11 | $7.28 | $7.28 | $7.12 | $7.25 | $7.25 | 6,044 |
| 2022-02-10 | $7.11 | $7.26 | $7.11 | $7.13 | $7.13 | 17,763 |
| 2022-02-09 | $7.29 | $7.33 | $7.09 | $7.17 | $7.17 | 30,663 |
| 2022-02-08 | $6.99 | $7.28 | $6.97 | $7.25 | $7.25 | 19,368 |
| 2022-02-07 | $6.97 | $7.17 | $6.97 | $6.99 | $6.99 | 8,176 |
| 2022-02-04 | $7.13 | $7.29 | $6.92 | $7.01 | $7.01 | 10,512 |
| 2022-02-03 | $7.04 | $7.04 | $7.00 | $7.00 | $7.00 | 1,674 |
| 2022-02-02 | $7.30 | $7.30 | $6.91 | $7.03 | $7.03 | 9,727 |
| 2022-02-01 | $7.16 | $7.35 | $6.92 | $7.31 | $7.31 | 19,994 |
| 2022-01-31 | $6.95 | $7.20 | $6.95 | $7.11 | $7.11 | 29,645 |
| 2022-01-28 | $6.82 | $7.18 | $6.80 | $6.95 | $6.95 | 6,776 |
| 2022-01-27 | $7.37 | $7.47 | $6.82 | $6.82 | $6.82 | 12,669 |
| 2022-01-26 | $6.98 | $7.62 | $6.91 | $7.51 | $7.51 | 78,827 |
| 2022-01-25 | $6.66 | $7.10 | $6.66 | $6.87 | $6.87 | 55,400 |
| 2022-01-24 | $6.22 | $6.94 | $6.22 | $6.84 | $6.84 | 54,810 |
| 2022-01-21 | $6.05 | $6.35 | $6.04 | $6.34 | $6.34 | 26,076 |
| 2022-01-20 | $6.10 | $6.15 | $6.00 | $6.15 | $6.15 | 24,289 |
| 2022-01-19 | $5.98 | $6.15 | $5.98 | $6.01 | $6.01 | 5,795 |
| 2022-01-18 | $6.00 | $6.30 | $5.95 | $6.14 | $6.14 | 13,992 |
| 2022-01-14 | $6.15 | $6.21 | $6.08 | $6.08 | $6.08 | 3,444 |
| 2022-01-13 | $6.11 | $6.23 | $6.10 | $6.10 | $6.10 | 3,450 |
| 2022-01-12 | $6.19 | $6.35 | $6.18 | $6.30 | $6.30 | 4,730 |
| 2022-01-11 | $6.03 | $6.10 | $6.02 | $6.10 | $6.10 | 3,441 |
| 2022-01-10 | $6.19 | $6.19 | $6.03 | $6.03 | $6.03 | 11,005 |
| 2022-01-07 | $6.38 | $6.45 | $6.13 | $6.20 | $6.20 | 6,950 |
| 2022-01-06 | $6.24 | $6.53 | $6.24 | $6.53 | $6.53 | 541 |
| 2022-01-05 | $6.99 | $6.99 | $6.25 | $6.29 | $6.29 | 27,280 |
| 2022-01-04 | $6.40 | $6.76 | $6.40 | $6.53 | $6.53 | 8,427 |
| 2022-01-03 | $6.09 | $6.56 | $6.09 | $6.47 | $6.47 | 5,784 |
| 2021-12-31 | $5.99 | $6.47 | $5.88 | $6.36 | $6.36 | 21,435 |
| 2021-12-30 | $5.90 | $5.99 | $5.79 | $5.92 | $5.92 | 100,337 |
| 2021-12-29 | $5.70 | $5.98 | $5.70 | $5.88 | $5.88 | 20,386 |
| 2021-12-28 | $5.90 | $6.13 | $5.68 | $5.69 | $5.69 | 45,748 |
| 2021-12-27 | $5.94 | $6.00 | $5.80 | $5.80 | $5.80 | 42,890 |
| 2021-12-23 | $5.99 | $5.99 | $5.85 | $5.86 | $5.86 | 14,926 |
| 2021-12-22 | $5.90 | $5.99 | $5.76 | $5.89 | $5.89 | 44,283 |
| 2021-12-21 | $6.01 | $6.13 | $5.76 | $5.86 | $5.86 | 37,444 |
| 2021-12-20 | $5.58 | $6.03 | $5.58 | $5.75 | $5.75 | 49,974 |
| 2021-12-17 | $5.85 | $6.13 | $5.85 | $5.99 | $5.99 | 19,435 |
| 2021-12-16 | $6.16 | $6.40 | $5.94 | $6.12 | $6.12 | 42,073 |
| 2021-12-15 | $6.45 | $7.03 | $6.23 | $6.23 | $6.23 | 19,345 |
| 2021-12-14 | $6.96 | $6.96 | $6.46 | $6.46 | $6.46 | 4,125 |
| 2021-12-13 | $7.05 | $7.05 | $6.70 | $6.70 | $6.70 | 12,317 |
| 2021-12-10 | $7.00 | $7.10 | $6.78 | $6.99 | $6.99 | 10,474 |
| 2021-12-09 | $6.94 | $7.17 | $6.94 | $6.94 | $6.94 | 7,271 |
| 2021-12-08 | $7.06 | $7.15 | $6.91 | $6.94 | $6.94 | 16,937 |
| 2021-12-07 | $6.94 | $7.15 | $6.71 | $6.71 | $6.71 | 16,507 |
| 2021-12-06 | $7.01 | $7.07 | $6.77 | $6.86 | $6.86 | 11,333 |
| 2021-12-03 | $6.73 | $7.04 | $6.67 | $6.91 | $6.91 | 32,499 |
| 2021-12-02 | $6.73 | $6.82 | $6.68 | $6.80 | $6.80 | 16,722 |
| 2021-12-01 | $6.52 | $6.82 | $6.50 | $6.81 | $6.81 | 24,821 |
| 2021-11-30 | $6.60 | $6.67 | $6.46 | $6.55 | $6.55 | 10,372 |
| 2021-11-29 | $6.83 | $6.84 | $6.54 | $6.54 | $6.54 | 5,688 |
| 2021-11-26 | $6.85 | $6.85 | $6.70 | $6.83 | $6.83 | 18,652 |
| 2021-11-24 | $6.66 | $7.03 | $6.60 | $6.80 | $6.80 | 31,718 |
| 2021-11-23 | $6.69 | $6.81 | $6.51 | $6.60 | $6.60 | 37,216 |
| 2021-11-22 | $6.71 | $6.79 | $6.68 | $6.69 | $6.69 | 17,527 |
| 2021-11-19 | $6.80 | $6.80 | $6.71 | $6.71 | $6.71 | 5,773 |
| 2021-11-18 | $6.80 | $6.89 | $6.69 | $6.79 | $6.79 | 7,196 |
| 2021-11-17 | $6.97 | $6.97 | $6.69 | $6.71 | $6.71 | 30,156 |
| 2021-11-16 | $7.11 | $7.14 | $6.98 | $7.00 | $7.00 | 23,967 |
| 2021-11-15 | $7.29 | $7.44 | $6.91 | $7.03 | $7.03 | 41,125 |
| 2021-11-12 | $7.49 | $7.56 | $7.36 | $7.44 | $7.44 | 29,033 |
| 2021-11-11 | $7.22 | $7.85 | $7.09 | $7.38 | $7.38 | 131,088 |
| 2021-11-10 | $6.65 | $7.19 | $6.45 | $6.99 | $6.99 | 20,538 |
| 2021-11-09 | $6.49 | $7.20 | $6.42 | $6.62 | $6.62 | 24,792 |
| 2021-11-08 | $6.40 | $7.26 | $6.40 | $7.20 | $7.20 | 78,956 |
| 2021-11-05 | $6.40 | $6.48 | $6.40 | $6.40 | $6.40 | 13,239 |
| 2021-11-04 | $6.40 | $6.56 | $6.40 | $6.48 | $6.48 | 11,141 |
| 2021-11-03 | $6.63 | $6.69 | $6.47 | $6.54 | $6.54 | 9,836 |
| 2021-11-02 | $6.69 | $6.81 | $6.59 | $6.68 | $6.68 | 6,176 |
| 2021-11-01 | $6.50 | $6.80 | $6.40 | $6.70 | $6.70 | 24,724 |
| 2021-10-29 | $6.40 | $6.58 | $6.39 | $6.47 | $6.47 | 8,888 |
| 2021-10-28 | $6.21 | $6.75 | $6.19 | $6.51 | $6.51 | 37,043 |
| 2021-10-27 | $6.16 | $6.23 | $6.11 | $6.12 | $6.12 | 11,444 |
| 2021-10-26 | $6.15 | $6.23 | $6.15 | $6.21 | $6.21 | 12,468 |
| 2021-10-25 | $6.30 | $6.31 | $6.05 | $6.19 | $6.19 | 49,000 |
| 2021-10-22 | $6.25 | $6.41 | $6.25 | $6.27 | $6.27 | 23,436 |
| 2021-10-21 | $6.25 | $6.38 | $6.18 | $6.25 | $6.25 | 10,148 |
| 2021-10-20 | $6.32 | $6.32 | $6.22 | $6.25 | $6.25 | 6,201 |
| 2021-10-19 | $6.29 | $6.39 | $6.29 | $6.33 | $6.33 | 7,950 |
| 2021-10-18 | $6.26 | $6.46 | $6.26 | $6.37 | $6.37 | 10,061 |
| 2021-10-15 | $6.55 | $6.55 | $6.25 | $6.28 | $6.28 | 22,838 |
| 2021-10-14 | $6.83 | $6.94 | $5.95 | $6.22 | $6.22 | 33,250 |
| 2021-10-13 | $6.72 | $6.81 | $6.62 | $6.75 | $6.75 | 10,809 |
| 2021-10-12 | $6.65 | $6.91 | $6.65 | $6.70 | $6.70 | 14,185 |
| 2021-10-11 | $6.76 | $7.04 | $6.76 | $6.94 | $6.94 | 7,020 |
| 2021-10-08 | $6.80 | $7.03 | $6.80 | $6.87 | $6.87 | 16,081 |
| 2021-10-07 | $6.89 | $7.06 | $6.61 | $6.71 | $6.71 | 15,683 |
| 2021-10-06 | $7.06 | $7.06 | $6.70 | $6.82 | $6.82 | 26,213 |
| 2021-10-05 | $7.11 | $7.30 | $7.08 | $7.11 | $7.11 | 11,058 |
| 2021-10-04 | $7.16 | $7.23 | $7.05 | $7.11 | $7.11 | 13,941 |
| 2021-10-01 | $7.71 | $7.71 | $7.03 | $7.07 | $7.07 | 15,290 |
| 2021-09-30 | $7.44 | $7.78 | $7.15 | $7.18 | $7.18 | 25,092 |
| 2021-09-29 | $6.69 | $7.75 | $6.69 | $7.44 | $7.44 | 58,355 |
| 2021-09-28 | $6.90 | $7.10 | $6.48 | $6.63 | $6.63 | 51,750 |
| 2021-09-27 | $7.04 | $7.15 | $6.90 | $6.97 | $6.97 | 21,910 |
| 2021-09-24 | $7.20 | $7.32 | $7.06 | $7.06 | $7.06 | 14,433 |
| 2021-09-23 | $7.37 | $7.37 | $7.23 | $7.31 | $7.31 | 12,151 |
| 2021-09-22 | $7.16 | $7.40 | $7.16 | $7.29 | $7.29 | 11,728 |
| 2021-09-21 | $7.46 | $7.46 | $7.17 | $7.18 | $7.18 | 11,571 |
| 2021-09-20 | $7.19 | $7.44 | $7.12 | $7.39 | $7.39 | 27,977 |
| 2021-09-17 | $7.41 | $7.67 | $7.22 | $7.49 | $7.49 | 42,359 |
| 2021-09-16 | $7.49 | $7.50 | $7.37 | $7.49 | $7.49 | 2,979 |
| 2021-09-15 | $7.58 | $7.67 | $7.35 | $7.45 | $7.45 | 22,510 |
| 2021-09-14 | $7.43 | $7.62 | $7.38 | $7.55 | $7.55 | 26,257 |
| 2021-09-13 | $7.58 | $7.67 | $7.28 | $7.38 | $7.38 | 15,537 |
| 2021-09-10 | $7.50 | $7.59 | $7.39 | $7.59 | $7.59 | 20,152 |
| 2021-09-09 | $7.70 | $7.71 | $7.50 | $7.58 | $7.58 | 12,352 |
| 2021-09-08 | $7.65 | $7.71 | $7.48 | $7.71 | $7.71 | 23,812 |
| 2021-09-07 | $7.88 | $7.94 | $7.45 | $7.57 | $7.57 | 46,544 |
| 2021-09-03 | $7.75 | $8.01 | $7.54 | $7.93 | $7.93 | 30,182 |
| 2021-09-02 | $8.17 | $8.28 | $7.75 | $7.75 | $7.75 | 31,733 |
| 2021-09-01 | $8.04 | $8.47 | $8.00 | $8.22 | $8.22 | 51,670 |
| 2021-08-31 | $8.17 | $8.48 | $7.97 | $7.97 | $7.97 | 50,605 |
| 2021-08-30 | $7.88 | $8.54 | $7.80 | $8.21 | $8.21 | 124,149 |
| 2021-08-27 | $6.61 | $7.89 | $6.61 | $7.57 | $7.57 | 127,262 |
| 2021-08-26 | $6.90 | $6.95 | $6.49 | $6.70 | $6.70 | 56,813 |
| 2021-08-25 | $6.87 | $6.90 | $6.85 | $6.85 | $6.85 | 53,207 |
| 2021-08-24 | $6.90 | $6.91 | $6.85 | $6.87 | $6.87 | 20,784 |
| 2021-08-23 | $6.83 | $6.90 | $6.82 | $6.83 | $6.83 | 36,461 |
| 2021-08-20 | $6.95 | $6.96 | $6.84 | $6.89 | $6.89 | 21,246 |
| 2021-08-19 | $7.08 | $7.08 | $6.92 | $6.95 | $6.95 | 11,762 |
| 2021-08-18 | $7.18 | $7.23 | $7.15 | $7.17 | $7.17 | 25,855 |
| 2021-08-17 | $7.19 | $7.20 | $7.00 | $7.20 | $7.20 | 20,090 |
| 2021-08-16 | $7.20 | $7.27 | $7.08 | $7.18 | $7.18 | 44,070 |
| 2021-08-13 | $7.15 | $7.37 | $6.93 | $6.96 | $6.96 | 42,833 |
| 2021-08-12 | $7.00 | $7.40 | $7.00 | $7.05 | $7.05 | 25,683 |
| 2021-08-11 | $7.34 | $7.90 | $7.04 | $7.07 | $7.07 | 65,597 |
| 2021-08-10 | $7.20 | $7.50 | $6.94 | $7.02 | $7.02 | 118,309 |
| 2021-08-09 | $7.40 | $7.63 | $7.20 | $7.23 | $7.23 | 47,598 |
| 2021-08-06 | $7.35 | $7.96 | $7.35 | $7.49 | $7.49 | 32,871 |
| 2021-08-05 | $8.00 | $8.00 | $7.28 | $7.39 | $7.39 | 74,322 |
| 2021-08-04 | $8.50 | $8.50 | $7.86 | $7.86 | $7.86 | 35,769 |
| 2021-08-03 | $7.75 | $7.80 | $7.24 | $7.44 | $7.44 | 37,792 |
| 2021-08-02 | $7.71 | $7.98 | $7.71 | $7.91 | $7.91 | 3,072 |
| 2021-07-30 | $7.98 | $8.00 | $7.75 | $8.00 | $8.00 | 2,038 |
| 2021-07-29 | $7.95 | $8.12 | $7.87 | $8.00 | $8.00 | 18,161 |
| 2021-07-28 | $7.99 | $7.99 | $7.69 | $7.76 | $7.76 | 4,565 |
| 2021-07-27 | $7.75 | $7.88 | $7.62 | $7.79 | $7.79 | 11,363 |
| 2021-07-26 | $7.75 | $8.05 | $7.49 | $7.99 | $7.99 | 47,968 |
| 2021-07-23 | $7.36 | $7.85 | $7.20 | $7.75 | $7.75 | 92,967 |
| 2021-07-22 | $7.61 | $7.72 | $7.41 | $7.41 | $7.41 | 2,208 |
| 2021-07-21 | $7.75 | $7.75 | $7.50 | $7.55 | $7.55 | 6,383 |
| 2021-07-20 | $7.62 | $7.75 | $7.57 | $7.61 | $7.61 | 22,224 |
| 2021-07-19 | $7.44 | $7.50 | $7.31 | $7.46 | $7.46 | 18,907 |
| 2021-07-16 | $7.36 | $7.75 | $7.36 | $7.57 | $7.57 | 7,119 |
| 2021-07-15 | $7.38 | $7.42 | $7.32 | $7.42 | $7.42 | 2,221 |
| 2021-07-14 | $7.34 | $7.43 | $7.34 | $7.40 | $7.40 | 7,265 |
| 2021-07-13 | $7.51 | $7.52 | $7.38 | $7.42 | $7.42 | 5,174 |
| 2021-07-12 | $7.64 | $7.64 | $7.61 | $7.61 | $7.61 | 1,736 |
| 2021-07-09 | $7.44 | $7.64 | $7.44 | $7.64 | $7.64 | 1,539 |
| 2021-07-08 | $7.68 | $7.68 | $7.49 | $7.54 | $7.54 | 7,665 |
| 2021-07-07 | $7.52 | $7.89 | $7.52 | $7.75 | $7.75 | 27,169 |
| 2021-07-06 | $8.05 | $8.05 | $7.76 | $7.78 | $7.78 | 31,752 |
| 2021-07-02 | $7.70 | $8.01 | $7.40 | $7.77 | $7.77 | 19,317 |
| 2021-07-01 | $7.26 | $7.65 | $7.26 | $7.54 | $7.54 | 7,078 |
| 2021-06-30 | $7.57 | $7.57 | $7.26 | $7.29 | $7.29 | 7,878 |
| 2021-06-29 | $7.42 | $7.55 | $7.20 | $7.42 | $7.42 | 12,069 |
| 2021-06-28 | $7.63 | $7.65 | $7.30 | $7.30 | $7.30 | 25,678 |
| 2021-06-25 | $7.33 | $8.05 | $7.25 | $7.42 | $7.42 | 44,714 |
| 2021-06-24 | $7.44 | $7.44 | $7.22 | $7.22 | $7.22 | 3,490 |
| 2021-06-23 | $7.21 | $7.37 | $7.21 | $7.37 | $7.37 | 6,867 |
| 2021-06-22 | $7.82 | $7.82 | $7.26 | $7.47 | $7.47 | 8,369 |
| 2021-06-21 | $7.20 | $7.64 | $7.20 | $7.62 | $7.62 | 15,629 |
| 2021-06-18 | $7.20 | $7.32 | $7.20 | $7.30 | $7.30 | 8,269 |
| 2021-06-17 | $7.49 | $7.52 | $7.28 | $7.29 | $7.29 | 13,887 |
| 2021-06-16 | $7.73 | $7.73 | $7.23 | $7.46 | $7.46 | 6,006 |
| 2021-06-15 | $7.42 | $7.75 | $7.20 | $7.75 | $7.75 | 5,283 |
| 2021-06-14 | $7.76 | $7.85 | $7.40 | $7.45 | $7.45 | 8,015 |
| 2021-06-11 | $7.69 | $7.70 | $7.26 | $7.70 | $7.70 | 5,399 |
| 2021-06-10 | $7.56 | $7.71 | $7.38 | $7.68 | $7.68 | 3,487 |
| 2021-06-09 | $7.50 | $7.76 | $7.33 | $7.61 | $7.61 | 8,088 |
| 2021-06-08 | $7.70 | $7.70 | $7.34 | $7.34 | $7.34 | 2,775 |
| 2021-06-07 | $7.66 | $7.66 | $7.46 | $7.64 | $7.64 | 4,368 |
| 2021-06-04 | $7.20 | $7.40 | $7.10 | $7.40 | $7.40 | 9,292 |
| 2021-06-03 | $7.26 | $7.45 | $7.15 | $7.29 | $7.29 | 8,848 |
| 2021-06-02 | $7.43 | $7.43 | $7.20 | $7.20 | $7.20 | 2,764 |
| 2021-06-01 | $7.33 | $7.40 | $7.20 | $7.22 | $7.22 | 8,856 |
| 2021-05-28 | $7.13 | $7.30 | $7.08 | $7.23 | $7.23 | 8,438 |
| 2021-05-27 | $7.21 | $7.41 | $7.10 | $7.10 | $7.10 | 10,205 |
| 2021-05-26 | $7.18 | $7.31 | $7.10 | $7.10 | $7.10 | 10,711 |
| 2021-05-25 | $7.42 | $7.46 | $7.08 | $7.08 | $7.08 | 9,205 |
| 2021-05-24 | $7.43 | $7.83 | $7.40 | $7.40 | $7.40 | 2,313 |
| 2021-05-21 | $7.66 | $7.92 | $7.35 | $7.65 | $7.65 | 2,586 |
| 2021-05-20 | $7.05 | $8.00 | $7.05 | $8.00 | $8.00 | 16,205 |
| 2021-05-19 | $7.30 | $7.32 | $7.25 | $7.31 | $7.31 | 4,347 |
| 2021-05-18 | $7.25 | $7.60 | $7.22 | $7.25 | $7.25 | 10,948 |
| 2021-05-17 | $7.45 | $7.45 | $7.28 | $7.30 | $7.30 | 9,372 |
| 2021-05-14 | $7.83 | $7.83 | $7.13 | $7.33 | $7.33 | 7,136 |
| 2021-05-13 | $7.06 | $7.32 | $7.06 | $7.25 | $7.25 | 9,447 |
| 2021-05-12 | $7.25 | $7.78 | $7.15 | $7.15 | $7.15 | 3,595 |
| 2021-05-11 | $7.05 | $7.31 | $7.05 | $7.25 | $7.25 | 8,474 |
| 2021-05-10 | $7.76 | $7.99 | $7.25 | $7.49 | $7.49 | 23,792 |
| 2021-05-07 | $7.00 | $7.48 | $6.95 | $7.48 | $7.48 | 12,336 |
| 2021-05-06 | $7.16 | $7.16 | $6.90 | $6.97 | $6.97 | 10,869 |
| 2021-05-05 | $7.10 | $7.25 | $7.02 | $7.09 | $7.09 | 13,505 |
| 2021-05-04 | $7.25 | $7.38 | $7.05 | $7.05 | $7.05 | 22,164 |
| 2021-05-03 | $7.49 | $7.49 | $7.02 | $7.22 | $7.22 | 34,596 |
| 2021-04-30 | $7.51 | $7.51 | $7.25 | $7.25 | $7.25 | 13,571 |
| 2021-04-29 | $7.70 | $7.87 | $7.52 | $7.63 | $7.63 | 3,238 |
| 2021-04-28 | $7.76 | $7.83 | $7.56 | $7.56 | $7.56 | 7,775 |
| 2021-04-27 | $7.44 | $7.96 | $7.44 | $7.82 | $7.82 | 18,426 |
| 2021-04-26 | $8.36 | $8.36 | $7.36 | $7.52 | $7.52 | 27,620 |
| 2021-04-23 | $7.80 | $8.19 | $7.76 | $8.16 | $8.16 | 13,193 |
| 2021-04-22 | $8.00 | $8.16 | $7.83 | $7.97 | $7.97 | 46,531 |
| 2021-04-21 | $8.10 | $8.28 | $8.00 | $8.04 | $8.04 | 14,628 |
| 2021-04-20 | $8.03 | $8.34 | $8.03 | $8.03 | $8.03 | 30,901 |
| 2021-04-19 | $8.86 | $8.86 | $8.48 | $8.57 | $8.57 | 18,235 |
| 2021-04-16 | $9.00 | $9.00 | $8.46 | $8.50 | $8.50 | 18,614 |
| 2021-04-15 | $8.78 | $9.00 | $8.60 | $8.87 | $8.87 | 16,129 |
| 2021-04-14 | $8.52 | $9.00 | $8.52 | $8.66 | $8.66 | 9,731 |
| 2021-04-13 | $8.93 | $9.10 | $8.54 | $8.79 | $8.79 | 75,387 |
| 2021-04-12 | $8.66 | $8.88 | $8.28 | $8.88 | $8.88 | 10,412 |
| 2021-04-09 | $8.38 | $8.69 | $8.18 | $8.64 | $8.64 | 16,923 |
| 2021-04-08 | $8.15 | $8.56 | $8.10 | $8.48 | $8.48 | 21,148 |
| 2021-04-07 | $8.16 | $8.35 | $8.07 | $8.20 | $8.20 | 19,655 |
| 2021-04-06 | $8.14 | $8.34 | $8.03 | $8.19 | $8.19 | 11,274 |
| 2021-04-05 | $8.29 | $8.29 | $7.75 | $8.19 | $8.19 | 8,100 |
| 2021-04-01 | $8.03 | $8.70 | $7.74 | $8.35 | $8.35 | 58,410 |
| 2021-03-31 | $7.85 | $8.13 | $7.81 | $7.89 | $7.89 | 26,672 |
| 2021-03-30 | $7.67 | $7.98 | $7.58 | $7.92 | $7.92 | 10,372 |
| 2021-03-29 | $7.77 | $8.13 | $7.77 | $7.81 | $7.81 | 18,242 |
| 2021-03-26 | $7.93 | $7.95 | $7.75 | $7.77 | $7.77 | 12,769 |
| 2021-03-25 | $7.85 | $8.05 | $7.63 | $7.94 | $7.94 | 10,511 |
| 2021-03-24 | $7.88 | $8.03 | $7.76 | $8.03 | $8.03 | 7,981 |
| 2021-03-23 | $7.72 | $8.06 | $7.53 | $7.92 | $7.92 | 12,748 |
| 2021-03-22 | $8.36 | $8.87 | $7.60 | $7.67 | $7.67 | 65,413 |
| 2021-03-19 | $9.25 | $9.50 | $8.22 | $8.36 | $8.36 | 133,116 |
| 2021-03-18 | $9.21 | $9.62 | $8.96 | $9.32 | $9.32 | 31,719 |
| 2021-03-17 | $8.44 | $9.45 | $8.18 | $9.24 | $9.24 | 46,529 |
| 2021-03-16 | $8.41 | $8.63 | $7.68 | $8.48 | $8.48 | 49,019 |
| 2021-03-15 | $8.74 | $9.30 | $7.90 | $8.40 | $8.40 | 54,572 |
| 2021-03-12 | $8.00 | $8.33 | $7.91 | $8.29 | $8.29 | 35,930 |
| 2021-03-11 | $8.15 | $8.37 | $7.60 | $7.84 | $7.84 | 58,400 |
| 2021-03-10 | $7.93 | $8.18 | $7.70 | $7.92 | $7.92 | 31,964 |
| 2021-03-09 | $7.88 | $8.46 | $7.62 | $8.09 | $8.09 | 91,054 |
| 2021-03-08 | $7.38 | $7.87 | $7.36 | $7.73 | $7.73 | 10,122 |
| 2021-03-05 | $7.36 | $7.66 | $6.90 | $7.43 | $7.43 | 12,920 |
| 2021-03-04 | $7.65 | $7.67 | $6.82 | $7.40 | $7.40 | 34,177 |
| 2021-03-03 | $7.73 | $7.80 | $7.48 | $7.64 | $7.64 | 18,003 |
| 2021-03-02 | $8.10 | $8.10 | $7.70 | $7.75 | $7.75 | 8,984 |
| 2021-03-01 | $7.88 | $8.56 | $7.53 | $8.06 | $8.06 | 59,319 |
| 2021-02-26 | $7.23 | $7.63 | $7.23 | $7.52 | $7.52 | 11,432 |
| 2021-02-25 | $7.85 | $7.85 | $7.19 | $7.29 | $7.29 | 32,750 |
| 2021-02-24 | $7.54 | $8.57 | $7.54 | $7.90 | $7.90 | 92,790 |
| 2021-02-23 | $7.92 | $8.05 | $7.45 | $7.92 | $7.92 | 17,907 |
| 2021-02-22 | $7.93 | $7.99 | $7.66 | $7.82 | $7.82 | 11,640 |
| 2021-02-19 | $7.83 | $8.08 | $7.53 | $7.96 | $7.96 | 45,518 |
| 2021-02-18 | $8.29 | $8.29 | $7.66 | $7.69 | $7.69 | 44,958 |
| 2021-02-17 | $7.41 | $8.43 | $7.25 | $8.30 | $8.30 | 61,493 |
| 2021-02-16 | $7.45 | $7.63 | $7.15 | $7.49 | $7.49 | 15,232 |
| 2021-02-12 | $7.73 | $7.73 | $7.07 | $7.33 | $7.33 | 35,345 |
| 2021-02-11 | $6.35 | $7.97 | $6.35 | $7.46 | $7.46 | 173,112 |
| 2021-02-10 | $6.11 | $6.26 | $6.08 | $6.26 | $6.26 | 8,081 |
| 2021-02-09 | $6.24 | $6.24 | $6.07 | $6.10 | $6.10 | 9,303 |
| 2021-02-08 | $6.22 | $6.35 | $6.15 | $6.32 | $6.32 | 19,719 |
| 2021-02-05 | $6.41 | $6.41 | $6.00 | $6.25 | $6.25 | 17,743 |
| 2021-02-04 | $6.31 | $6.44 | $5.82 | $6.44 | $6.44 | 28,438 |
| 2021-02-03 | $6.08 | $6.16 | $5.82 | $6.16 | $6.16 | 62,713 |
| 2021-02-02 | $5.85 | $5.96 | $5.80 | $5.85 | $5.85 | 61,744 |
| 2021-02-01 | $5.86 | $5.99 | $5.67 | $5.85 | $5.85 | 31,680 |
| 2021-01-29 | $5.83 | $6.05 | $5.81 | $5.86 | $5.86 | 8,007 |
| 2021-01-28 | $5.90 | $6.03 | $5.46 | $5.83 | $5.83 | 20,520 |
| 2021-01-27 | $6.00 | $6.34 | $5.81 | $5.93 | $5.93 | 16,872 |
| 2021-01-26 | $6.09 | $6.31 | $5.96 | $6.00 | $6.00 | 8,933 |
| 2021-01-25 | $6.20 | $6.47 | $5.95 | $6.03 | $6.03 | 55,199 |
| 2021-01-22 | $5.48 | $6.27 | $5.48 | $6.20 | $6.20 | 71,765 |
| 2021-01-21 | $5.42 | $5.77 | $5.37 | $5.59 | $5.59 | 76,627 |
| 2021-01-20 | $5.16 | $5.45 | $5.16 | $5.40 | $5.40 | 47,031 |
| 2021-01-19 | $5.13 | $5.49 | $5.13 | $5.22 | $5.22 | 30,000 |
| 2021-01-15 | $5.20 | $5.20 | $5.06 | $5.14 | $5.14 | 5,716 |
| 2021-01-14 | $5.02 | $5.29 | $4.99 | $5.22 | $5.22 | 23,594 |
| 2021-01-13 | $5.02 | $5.21 | $5.00 | $5.00 | $5.00 | 14,075 |
| 2021-01-12 | $5.01 | $5.28 | $5.01 | $5.06 | $5.06 | 40,338 |
| 2021-01-11 | $5.58 | $5.65 | $5.05 | $5.05 | $5.05 | 65,517 |
| 2021-01-08 | $5.80 | $5.87 | $5.47 | $5.59 | $5.59 | 30,298 |
| 2021-01-07 | $5.58 | $5.65 | $5.39 | $5.57 | $5.57 | 15,621 |
| 2021-01-06 | $5.33 | $5.66 | $5.33 | $5.39 | $5.39 | 48,290 |
| 2021-01-05 | $5.06 | $5.48 | $5.06 | $5.39 | $5.39 | 62,260 |
| 2021-01-04 | $5.04 | $5.18 | $4.87 | $5.03 | $5.03 | 41,220 |
| 2020-12-31 | $5.14 | $5.32 | $5.12 | $5.16 | $5.16 | 26,388 |
| 2020-12-30 | $5.28 | $5.33 | $5.08 | $5.20 | $5.20 | 51,542 |
| 2020-12-29 | $5.10 | $5.35 | $5.07 | $5.33 | $5.33 | 41,524 |
| 2020-12-28 | $4.87 | $5.16 | $4.87 | $5.03 | $5.03 | 28,739 |
| 2020-12-24 | $5.21 | $5.21 | $4.83 | $5.00 | $5.00 | 8,963 |
| 2020-12-23 | $5.29 | $5.36 | $5.09 | $5.09 | $5.09 | 38,134 |
| 2020-12-22 | $5.05 | $5.28 | $5.05 | $5.23 | $5.23 | 82,213 |
| 2020-12-21 | $4.70 | $5.06 | $4.68 | $5.06 | $5.06 | 65,386 |
| 2020-12-18 | $4.57 | $4.84 | $4.54 | $4.66 | $4.66 | 55,950 |
| 2020-12-17 | $4.30 | $4.72 | $4.29 | $4.62 | $4.62 | 32,151 |
| 2020-12-16 | $4.36 | $4.45 | $4.25 | $4.30 | $4.30 | 126,401 |
| 2020-12-15 | $4.20 | $4.38 | $4.09 | $4.23 | $4.23 | 70,665 |
| 2020-12-14 | $4.31 | $4.40 | $4.08 | $4.17 | $4.17 | 32,366 |
| 2020-12-11 | $4.58 | $4.89 | $4.34 | $4.37 | $4.37 | 13,208 |
| 2020-12-10 | $4.59 | $4.73 | $4.50 | $4.67 | $4.67 | 32,577 |
| 2020-12-09 | $5.07 | $5.07 | $4.62 | $4.64 | $4.64 | 39,104 |
| 2020-12-08 | $4.94 | $5.10 | $4.80 | $4.88 | $4.88 | 40,307 |
| 2020-12-07 | $4.86 | $4.96 | $4.57 | $4.81 | $4.81 | 10,898 |
| 2020-12-04 | $4.53 | $4.96 | $4.53 | $4.82 | $4.82 | 56,926 |
| 2020-12-03 | $4.56 | $4.56 | $4.30 | $4.45 | $4.45 | 15,148 |
| 2020-12-02 | $4.52 | $4.55 | $4.41 | $4.48 | $4.48 | 41,942 |
| 2020-12-01 | $4.42 | $4.64 | $4.31 | $4.42 | $4.42 | 31,033 |
| 2020-11-30 | $4.41 | $4.50 | $4.33 | $4.46 | $4.46 | 37,510 |
| 2020-11-27 | $4.42 | $4.48 | $4.42 | $4.48 | $4.48 | 2,543 |
| 2020-11-25 | $4.35 | $4.49 | $4.25 | $4.49 | $4.49 | 24,219 |
| 2020-11-24 | $4.39 | $4.44 | $4.23 | $4.31 | $4.31 | 22,427 |
| 2020-11-23 | $4.34 | $4.48 | $4.25 | $4.40 | $4.40 | 42,534 |
| 2020-11-20 | $4.36 | $4.46 | $4.27 | $4.36 | $4.36 | 20,449 |
| 2020-11-19 | $4.99 | $4.99 | $4.41 | $4.41 | $4.41 | 13,589 |
| 2020-11-18 | $4.63 | $4.66 | $4.38 | $4.60 | $4.60 | 18,464 |
| 2020-11-17 | $4.60 | $4.73 | $4.41 | $4.69 | $4.69 | 10,046 |
| 2020-11-16 | $4.65 | $4.80 | $4.60 | $4.64 | $4.64 | 15,958 |
| 2020-11-13 | $4.49 | $4.70 | $4.35 | $4.66 | $4.66 | 14,094 |
| 2020-11-12 | $4.43 | $4.43 | $4.21 | $4.33 | $4.33 | 13,005 |
| 2020-11-11 | $4.77 | $4.95 | $4.38 | $4.39 | $4.39 | 5,462 |
| 2020-11-10 | $4.61 | $4.92 | $4.35 | $4.35 | $4.35 | 9,574 |
| 2020-11-09 | $4.49 | $4.90 | $4.47 | $4.54 | $4.54 | 15,661 |
| 2020-11-06 | $4.14 | $4.51 | $4.08 | $4.38 | $4.38 | 14,735 |
| 2020-11-05 | $3.94 | $4.13 | $3.89 | $4.11 | $4.11 | 23,048 |
| 2020-11-04 | $4.21 | $4.36 | $3.94 | $4.00 | $4.00 | 12,436 |
| 2020-11-03 | $4.20 | $4.43 | $4.17 | $4.24 | $4.24 | 22,638 |
| 2020-11-02 | $4.21 | $4.27 | $4.05 | $4.17 | $4.17 | 15,303 |
| 2020-10-30 | $4.02 | $4.17 | $4.01 | $4.11 | $4.11 | 25,744 |
| 2020-10-29 | $3.70 | $4.15 | $3.65 | $4.10 | $4.10 | 14,659 |
| 2020-10-28 | $4.12 | $4.17 | $3.49 | $3.72 | $3.72 | 97,986 |
| 2020-10-27 | $4.65 | $4.65 | $3.97 | $3.97 | $3.97 | 86,117 |
| 2020-10-26 | $4.65 | $4.65 | $4.60 | $4.60 | $4.60 | 7,239 |
| 2020-10-23 | $4.73 | $4.73 | $4.71 | $4.73 | $4.73 | 1,198 |
| 2020-10-22 | $4.61 | $4.70 | $4.58 | $4.60 | $4.60 | 7,116 |
| 2020-10-21 | $4.60 | $4.70 | $4.60 | $4.65 | $4.65 | 11,659 |
| 2020-10-20 | $4.60 | $4.69 | $4.60 | $4.60 | $4.60 | 6,148 |
| 2020-10-19 | $4.62 | $4.67 | $4.58 | $4.60 | $4.60 | 9,550 |
| 2020-10-16 | $4.72 | $4.72 | $4.58 | $4.60 | $4.60 | 13,064 |
| 2020-10-15 | $4.53 | $4.67 | $4.40 | $4.67 | $4.67 | 25,969 |
| 2020-10-14 | $4.47 | $4.63 | $4.47 | $4.50 | $4.50 | 1,566 |
| 2020-10-13 | $4.81 | $4.81 | $4.36 | $4.52 | $4.52 | 28,271 |
| 2020-10-12 | $4.88 | $4.97 | $4.68 | $4.80 | $4.80 | 4,048 |
| 2020-10-09 | $4.87 | $4.87 | $4.68 | $4.81 | $4.81 | 18,455 |
| 2020-10-08 | $4.98 | $4.98 | $4.66 | $4.77 | $4.77 | 5,125 |
| 2020-10-07 | $5.12 | $5.31 | $4.78 | $4.89 | $4.89 | 20,467 |
| 2020-10-06 | $4.76 | $5.10 | $4.76 | $5.00 | $5.00 | 66,243 |
| 2020-10-05 | $4.64 | $4.75 | $4.48 | $4.48 | $4.48 | 13,405 |
| 2020-10-02 | $4.54 | $4.88 | $4.36 | $4.74 | $4.74 | 22,758 |
| 2020-10-01 | $4.00 | $4.49 | $4.00 | $4.41 | $4.41 | 26,592 |
| 2020-09-30 | $4.10 | $4.30 | $4.10 | $4.17 | $4.17 | 12,047 |
| 2020-09-29 | $4.12 | $4.23 | $4.12 | $4.20 | $4.20 | 9,583 |
| 2020-09-28 | $4.45 | $4.45 | $4.12 | $4.12 | $4.12 | 60,870 |
| 2020-09-25 | $4.43 | $4.43 | $4.24 | $4.27 | $4.27 | 8,487 |
| 2020-09-24 | $4.22 | $4.36 | $4.21 | $4.24 | $4.24 | 4,998 |
| 2020-09-23 | $4.34 | $4.34 | $4.02 | $4.15 | $4.15 | 17,487 |
| 2020-09-22 | $4.35 | $4.39 | $4.20 | $4.29 | $4.29 | 9,384 |
| 2020-09-21 | $4.31 | $4.51 | $4.31 | $4.39 | $4.39 | 13,095 |
| 2020-09-18 | $4.27 | $4.43 | $4.26 | $4.43 | $4.43 | 38,254 |
| 2020-09-17 | $4.26 | $4.35 | $4.26 | $4.29 | $4.29 | 7,403 |
| 2020-09-16 | $4.25 | $4.37 | $4.17 | $4.26 | $4.26 | 12,616 |
| 2020-09-15 | $4.36 | $4.40 | $4.28 | $4.28 | $4.28 | 4,461 |
| 2020-09-14 | $4.57 | $4.84 | $4.25 | $4.38 | $4.38 | 31,450 |
| 2020-09-11 | $4.30 | $4.56 | $4.30 | $4.52 | $4.52 | 19,500 |
| 2020-09-10 | $4.45 | $4.66 | $4.26 | $4.30 | $4.30 | 15,468 |
| 2020-09-09 | $4.32 | $4.52 | $4.27 | $4.27 | $4.27 | 29,739 |
| 2020-09-08 | $4.48 | $4.48 | $4.25 | $4.31 | $4.31 | 9,858 |
| 2020-09-04 | $4.55 | $4.55 | $4.40 | $4.50 | $4.50 | 10,723 |
| 2020-09-03 | $4.48 | $4.57 | $4.38 | $4.57 | $4.57 | 7,250 |
| 2020-09-02 | $4.61 | $4.61 | $4.39 | $4.48 | $4.48 | 9,903 |
| 2020-09-01 | $4.51 | $4.59 | $4.45 | $4.59 | $4.59 | 17,414 |
| 2020-08-31 | $4.54 | $4.58 | $4.41 | $4.51 | $4.51 | 24,802 |
| 2020-08-28 | $4.39 | $4.55 | $4.39 | $4.55 | $4.55 | 25,340 |
| 2020-08-27 | $4.40 | $4.48 | $4.23 | $4.38 | $4.38 | 19,651 |
| 2020-08-26 | $4.28 | $4.44 | $4.25 | $4.44 | $4.44 | 16,019 |
| 2020-08-25 | $4.15 | $4.26 | $4.15 | $4.21 | $4.21 | 7,055 |
| 2020-08-24 | $4.30 | $4.31 | $4.08 | $4.16 | $4.16 | 9,578 |
| 2020-08-21 | $4.35 | $4.35 | $4.23 | $4.23 | $4.23 | 8,955 |
| 2020-08-20 | $4.54 | $4.54 | $4.37 | $4.37 | $4.37 | 1,167 |
| 2020-08-19 | $4.51 | $4.53 | $4.31 | $4.41 | $4.41 | 11,522 |
| 2020-08-18 | $4.51 | $4.51 | $4.41 | $4.47 | $4.47 | 10,642 |
| 2020-08-17 | $4.47 | $4.59 | $4.47 | $4.59 | $4.59 | 7,252 |
| 2020-08-14 | $4.45 | $4.45 | $4.41 | $4.41 | $4.41 | 2,451 |
| 2020-08-13 | $4.51 | $4.51 | $4.43 | $4.43 | $4.43 | 4,959 |
| 2020-08-12 | $4.44 | $4.54 | $4.41 | $4.47 | $4.47 | 11,445 |
| 2020-08-11 | $4.56 | $4.59 | $4.33 | $4.33 | $4.33 | 17,633 |
| 2020-08-10 | $4.60 | $4.65 | $4.48 | $4.53 | $4.53 | 6,315 |
| 2020-08-07 | $4.50 | $4.70 | $4.50 | $4.62 | $4.62 | 3,074 |
| 2020-08-06 | $4.51 | $4.54 | $4.45 | $4.50 | $4.50 | 14,747 |
| 2020-08-05 | $4.75 | $4.75 | $4.54 | $4.56 | $4.56 | 13,788 |
| 2020-08-04 | $4.60 | $4.76 | $4.58 | $4.76 | $4.76 | 12,040 |
| 2020-08-03 | $4.66 | $4.66 | $4.48 | $4.60 | $4.60 | 14,880 |
| 2020-07-31 | $4.44 | $4.59 | $4.44 | $4.51 | $4.51 | 14,541 |
| 2020-07-30 | $4.58 | $4.58 | $4.46 | $4.50 | $4.50 | 8,187 |
| 2020-07-29 | $4.41 | $4.66 | $4.40 | $4.66 | $4.66 | 26,672 |
| 2020-07-28 | $4.39 | $4.39 | $4.22 | $4.35 | $4.35 | 32,751 |
| 2020-07-27 | $4.66 | $4.66 | $4.22 | $4.23 | $4.23 | 30,398 |
| 2020-07-24 | $4.69 | $4.69 | $4.53 | $4.63 | $4.63 | 9,224 |
| 2020-07-23 | $4.54 | $4.74 | $4.53 | $4.65 | $4.65 | 10,521 |
| 2020-07-22 | $4.71 | $5.00 | $4.50 | $4.55 | $4.55 | 46,908 |
| 2020-07-21 | $4.58 | $4.74 | $4.56 | $4.70 | $4.70 | 10,756 |
| 2020-07-20 | $4.46 | $4.58 | $4.39 | $4.46 | $4.46 | 37,716 |
| 2020-07-17 | $4.66 | $4.80 | $4.60 | $4.61 | $4.61 | 23,000 |
| 2020-07-16 | $4.60 | $4.68 | $4.59 | $4.68 | $4.68 | 12,600 |
| 2020-07-15 | $4.83 | $4.88 | $4.32 | $4.61 | $4.61 | 25,100 |
| 2020-07-14 | $4.74 | $4.80 | $4.69 | $4.69 | $4.69 | 6,900 |
| 2020-07-13 | $4.70 | $4.70 | $4.63 | $4.67 | $4.67 | 3,000 |
| 2020-07-10 | $4.50 | $4.58 | $4.42 | $4.58 | $4.58 | 4,000 |
| 2020-07-09 | $4.68 | $4.68 | $4.43 | $4.54 | $4.54 | 8,600 |
| 2020-07-08 | $4.61 | $4.69 | $4.55 | $4.69 | $4.69 | 18,800 |
| 2020-07-07 | $4.76 | $4.79 | $4.59 | $4.59 | $4.59 | 6,100 |
| 2020-07-06 | $4.74 | $4.97 | $4.74 | $4.84 | $4.84 | 12,900 |
| 2020-07-02 | $4.93 | $5.00 | $4.71 | $4.80 | $4.80 | 19,300 |
| 2020-07-01 | $5.12 | $5.15 | $4.74 | $4.83 | $4.83 | 16,700 |
| 2020-06-30 | $5.35 | $5.39 | $4.96 | $4.97 | $4.97 | 34,100 |
| 2020-06-29 | $5.06 | $5.43 | $5.06 | $5.11 | $5.11 | 27,300 |
| 2020-06-26 | $4.96 | $5.10 | $4.74 | $5.08 | $5.08 | 51,393 |
| 2020-06-25 | $4.79 | $4.99 | $4.75 | $4.98 | $4.98 | 2,896 |
| 2020-06-24 | $4.77 | $4.93 | $4.75 | $4.80 | $4.80 | 4,086 |
| 2020-06-23 | $4.79 | $4.96 | $4.75 | $4.83 | $4.83 | 6,296 |
| 2020-06-22 | $4.84 | $4.84 | $4.75 | $4.79 | $4.79 | 41,100 |
| 2020-06-19 | $4.72 | $5.07 | $4.72 | $4.84 | $4.84 | 69,157 |
| 2020-06-18 | $4.38 | $4.72 | $4.38 | $4.69 | $4.69 | 20,121 |
| 2020-06-17 | $4.20 | $4.50 | $4.20 | $4.45 | $4.45 | 25,968 |
| 2020-06-16 | $5.03 | $5.03 | $4.05 | $4.19 | $4.19 | 50,318 |
| 2020-06-15 | $4.05 | $4.20 | $4.03 | $4.03 | $4.03 | 8,905 |
| 2020-06-12 | $4.09 | $4.22 | $4.09 | $4.12 | $4.12 | 22,183 |
| 2020-06-11 | $4.56 | $4.56 | $4.07 | $4.09 | $4.09 | 18,884 |
| 2020-06-10 | $4.81 | $4.81 | $4.43 | $4.65 | $4.65 | 24,454 |
| 2020-06-09 | $4.54 | $5.09 | $4.54 | $4.77 | $4.77 | 6,369 |
| 2020-06-08 | $4.75 | $5.00 | $4.63 | $4.90 | $4.90 | 17,505 |
| 2020-06-05 | $4.57 | $4.72 | $4.45 | $4.55 | $4.55 | 56,762 |
| 2020-06-04 | $4.39 | $4.55 | $4.39 | $4.52 | $4.52 | 46,275 |
| 2020-06-03 | $4.49 | $4.49 | $4.32 | $4.38 | $4.38 | 23,148 |
| 2020-06-02 | $4.33 | $4.50 | $4.26 | $4.35 | $4.35 | 38,595 |
| 2020-06-01 | $4.38 | $4.40 | $4.26 | $4.34 | $4.34 | 8,378 |
| 2020-05-29 | $4.03 | $4.28 | $4.00 | $4.28 | $4.28 | 8,208 |
| 2020-05-28 | $4.21 | $4.31 | $4.01 | $4.01 | $4.01 | 21,432 |
| 2020-05-27 | $4.49 | $4.51 | $4.09 | $4.33 | $4.33 | 58,835 |
| 2020-05-26 | $4.53 | $4.57 | $4.34 | $4.45 | $4.45 | 16,405 |
| 2020-05-22 | $4.19 | $4.33 | $4.04 | $4.23 | $4.23 | 11,045 |
| 2020-05-21 | $4.29 | $4.57 | $4.29 | $4.40 | $4.40 | 15,313 |
| 2020-05-20 | $4.50 | $4.57 | $4.39 | $4.55 | $4.55 | 20,673 |
| 2020-05-19 | $4.40 | $4.49 | $4.19 | $4.47 | $4.47 | 15,565 |
| 2020-05-18 | $4.00 | $4.45 | $4.00 | $4.23 | $4.23 | 22,202 |
| 2020-05-15 | $4.01 | $4.30 | $3.94 | $4.24 | $4.24 | 6,189 |
| 2020-05-14 | $4.12 | $4.12 | $3.85 | $4.01 | $4.01 | 12,978 |
| 2020-05-13 | $4.34 | $4.34 | $4.11 | $4.19 | $4.19 | 11,276 |
| 2020-05-12 | $4.77 | $4.77 | $4.21 | $4.31 | $4.31 | 27,581 |
| 2020-05-11 | $4.70 | $4.82 | $4.60 | $4.60 | $4.60 | 37,268 |
| 2020-05-08 | $3.97 | $4.69 | $3.77 | $4.68 | $4.68 | 70,132 |
| 2020-05-07 | $3.69 | $3.70 | $3.54 | $3.55 | $3.55 | 11,897 |
| 2020-05-06 | $3.70 | $3.75 | $3.54 | $3.63 | $3.63 | 22,075 |
| 2020-05-05 | $4.17 | $4.17 | $3.52 | $3.73 | $3.73 | 87,729 |
| 2020-05-04 | $4.01 | $4.15 | $3.96 | $4.02 | $4.02 | 3,906 |
| 2020-05-01 | $3.91 | $4.05 | $3.90 | $4.05 | $4.05 | 11,203 |
| 2020-04-30 | $4.02 | $4.02 | $3.89 | $4.00 | $4.00 | 25,579 |
| 2020-04-29 | $4.20 | $4.29 | $3.63 | $3.94 | $3.94 | 120,251 |
| 2020-04-28 | $4.09 | $4.19 | $3.97 | $4.13 | $4.13 | 48,285 |
| 2020-04-27 | $4.24 | $4.24 | $4.00 | $4.03 | $4.03 | 37,925 |
| 2020-04-24 | $4.12 | $4.18 | $4.01 | $4.13 | $4.13 | 14,910 |
| 2020-04-23 | $3.75 | $4.14 | $3.73 | $4.13 | $4.13 | 28,560 |
| 2020-04-22 | $3.89 | $3.90 | $3.69 | $3.72 | $3.72 | 19,515 |
| 2020-04-21 | $3.72 | $3.79 | $3.69 | $3.75 | $3.75 | 16,182 |
| 2020-04-20 | $3.89 | $3.89 | $3.70 | $3.84 | $3.84 | 10,997 |
| 2020-04-17 | $4.15 | $4.29 | $3.87 | $3.99 | $3.99 | 32,721 |
| 2020-04-16 | $4.85 | $4.85 | $3.93 | $3.93 | $3.93 | 31,438 |
| 2020-04-15 | $4.20 | $4.21 | $3.94 | $3.94 | $3.94 | 23,557 |
| 2020-04-14 | $4.30 | $4.31 | $4.16 | $4.22 | $4.22 | 23,511 |
| 2020-04-13 | $4.22 | $4.22 | $4.08 | $4.10 | $4.10 | 33,598 |
| 2020-04-09 | $4.05 | $4.44 | $3.98 | $4.11 | $4.11 | 47,849 |
| 2020-04-08 | $3.90 | $4.04 | $3.83 | $3.97 | $3.97 | 45,836 |
| 2020-04-07 | $4.01 | $4.01 | $3.65 | $3.73 | $3.73 | 34,757 |
| 2020-04-06 | $3.93 | $4.04 | $3.68 | $3.71 | $3.71 | 22,520 |
| 2020-04-03 | $3.85 | $3.89 | $3.63 | $3.70 | $3.70 | 16,156 |
| 2020-04-02 | $4.09 | $4.09 | $3.70 | $3.84 | $3.84 | 27,068 |
| 2020-04-01 | $4.02 | $4.34 | $3.95 | $3.97 | $3.97 | 21,812 |
| 2020-03-31 | $4.02 | $4.13 | $3.94 | $4.13 | $4.13 | 36,929 |
| 2020-03-30 | $4.03 | $4.07 | $3.75 | $3.85 | $3.85 | 60,352 |
| 2020-03-27 | $3.70 | $3.75 | $3.70 | $3.75 | $3.75 | 7,254 |
| 2020-03-26 | $3.68 | $3.78 | $3.67 | $3.78 | $3.78 | 14,740 |
| 2020-03-25 | $3.74 | $4.03 | $3.57 | $3.65 | $3.65 | 17,228 |
| 2020-03-24 | $3.58 | $3.84 | $3.12 | $3.64 | $3.64 | 40,221 |
| 2020-03-23 | $3.12 | $3.85 | $2.83 | $3.08 | $3.08 | 37,213 |
| 2020-03-20 | $3.65 | $4.08 | $2.92 | $3.17 | $3.17 | 73,055 |
| 2020-03-19 | $3.68 | $4.00 | $3.51 | $4.00 | $4.00 | 22,941 |
| 2020-03-18 | $3.99 | $4.09 | $3.41 | $3.63 | $3.63 | 25,162 |
| 2020-03-17 | $4.34 | $4.50 | $3.92 | $4.21 | $4.21 | 34,409 |
| 2020-03-16 | $4.00 | $4.02 | $3.53 | $4.00 | $4.00 | 39,343 |
| 2020-03-13 | $4.76 | $5.00 | $4.33 | $4.34 | $4.34 | 24,228 |
| 2020-03-12 | $2.76 | $5.42 | $2.76 | $4.70 | $4.70 | 46,372 |
| 2020-03-11 | $5.72 | $5.72 | $5.16 | $5.38 | $5.38 | 33,057 |
| 2020-03-10 | $5.76 | $5.81 | $5.38 | $5.81 | $5.81 | 22,382 |
| 2020-03-09 | $5.96 | $5.96 | $4.80 | $5.46 | $5.46 | 39,757 |
| 2020-03-06 | $5.76 | $5.97 | $5.71 | $5.89 | $5.89 | 27,816 |
| 2020-03-05 | $5.82 | $5.82 | $5.63 | $5.77 | $5.77 | 4,720 |
| 2020-03-04 | $6.02 | $6.02 | $5.59 | $5.80 | $5.80 | 12,904 |
| 2020-03-03 | $5.60 | $6.03 | $5.58 | $5.82 | $5.82 | 30,210 |
| 2020-03-02 | $5.67 | $5.87 | $5.50 | $5.72 | $5.72 | 8,926 |
| 2020-02-28 | $5.31 | $5.68 | $5.31 | $5.67 | $5.67 | 19,764 |
| 2020-02-27 | $5.38 | $5.51 | $5.38 | $5.48 | $5.48 | 24,650 |
| 2020-02-26 | $5.42 | $5.53 | $5.40 | $5.53 | $5.53 | 17,174 |
| 2020-02-25 | $5.64 | $5.67 | $5.41 | $5.45 | $5.45 | 18,718 |
| 2020-02-24 | $5.71 | $5.71 | $5.45 | $5.50 | $5.50 | 18,132 |
| 2020-02-21 | $5.89 | $5.89 | $5.70 | $5.74 | $5.74 | 6,620 |
| 2020-02-20 | $5.70 | $6.09 | $5.68 | $5.91 | $5.91 | 42,728 |
| 2020-02-19 | $5.65 | $5.70 | $5.53 | $5.66 | $5.66 | 20,389 |
| 2020-02-18 | $5.48 | $5.82 | $5.31 | $5.60 | $5.60 | 29,469 |
| 2020-02-14 | $5.68 | $5.73 | $5.48 | $5.68 | $5.68 | 10,189 |
| 2020-02-13 | $5.56 | $5.66 | $5.45 | $5.52 | $5.52 | 38,760 |
| 2020-02-12 | $5.67 | $5.70 | $5.50 | $5.50 | $5.50 | 19,792 |
| 2020-02-11 | $5.61 | $5.72 | $5.48 | $5.55 | $5.55 | 29,205 |
| 2020-02-10 | $5.51 | $5.68 | $5.48 | $5.62 | $5.62 | 16,267 |
| 2020-02-07 | $5.65 | $5.65 | $5.48 | $5.49 | $5.49 | 25,160 |
| 2020-02-06 | $5.77 | $5.77 | $5.60 | $5.63 | $5.63 | 5,623 |
| 2020-02-05 | $5.88 | $5.94 | $5.59 | $5.66 | $5.66 | 36,031 |
| 2020-02-04 | $5.74 | $6.05 | $5.67 | $5.81 | $5.81 | 28,744 |
| 2020-02-03 | $5.85 | $6.00 | $5.57 | $5.65 | $5.65 | 21,459 |
| 2020-01-31 | $5.56 | $5.76 | $5.54 | $5.74 | $5.74 | 11,145 |
| 2020-01-30 | $5.49 | $5.60 | $5.48 | $5.59 | $5.59 | 9,190 |
| 2020-01-29 | $5.57 | $5.57 | $5.48 | $5.49 | $5.49 | 10,933 |
| 2020-01-28 | $5.75 | $5.82 | $5.58 | $5.61 | $5.61 | 19,903 |
| 2020-01-27 | $5.67 | $5.84 | $5.63 | $5.69 | $5.69 | 26,171 |
| 2020-01-24 | $5.61 | $5.70 | $5.51 | $5.70 | $5.70 | 10,459 |
| 2020-01-23 | $5.71 | $5.71 | $5.57 | $5.60 | $5.60 | 30,724 |
| 2020-01-22 | $5.71 | $5.87 | $5.65 | $5.75 | $5.75 | 12,835 |
| 2020-01-21 | $5.66 | $5.70 | $5.56 | $5.70 | $5.70 | 18,075 |
| 2020-01-17 | $5.76 | $5.86 | $5.60 | $5.70 | $5.70 | 35,734 |
| 2020-01-16 | $5.64 | $5.80 | $5.64 | $5.80 | $5.80 | 5,890 |
| 2020-01-15 | $5.60 | $5.74 | $5.60 | $5.71 | $5.71 | 8,935 |
| 2020-01-14 | $5.75 | $5.86 | $5.64 | $5.68 | $5.68 | 16,202 |
| 2020-01-13 | $5.56 | $5.94 | $5.50 | $5.94 | $5.94 | 24,681 |
| 2020-01-10 | $5.67 | $5.76 | $5.59 | $5.64 | $5.64 | 15,358 |
| 2020-01-09 | $5.66 | $5.66 | $5.53 | $5.62 | $5.62 | 5,297 |
| 2020-01-08 | $5.54 | $5.64 | $5.54 | $5.59 | $5.59 | 6,881 |
| 2020-01-07 | $5.58 | $5.73 | $5.38 | $5.47 | $5.47 | 36,693 |
| 2020-01-06 | $5.71 | $5.74 | $5.50 | $5.55 | $5.55 | 22,644 |
| 2020-01-03 | $5.94 | $5.94 | $5.70 | $5.75 | $5.75 | 11,755 |
| 2020-01-02 | $5.96 | $6.04 | $5.86 | $5.94 | $5.94 | 29,125 |
| 2019-12-31 | $5.81 | $6.02 | $5.75 | $5.95 | $5.95 | 81,989 |
| 2019-12-30 | $5.56 | $5.82 | $5.50 | $5.78 | $5.78 | 32,572 |
| 2019-12-27 | $5.54 | $5.58 | $5.43 | $5.51 | $5.51 | 23,967 |
| 2019-12-26 | $5.57 | $5.65 | $5.42 | $5.50 | $5.50 | 33,978 |
| 2019-12-24 | $5.66 | $6.00 | $5.50 | $5.57 | $5.57 | 34,196 |
| 2019-12-23 | $5.25 | $5.63 | $5.24 | $5.59 | $5.59 | 44,221 |
| 2019-12-20 | $5.19 | $5.25 | $4.99 | $5.25 | $5.25 | 97,744 |
| 2019-12-19 | $5.26 | $5.32 | $4.85 | $5.19 | $5.19 | 103,047 |
| 2019-12-18 | $5.45 | $5.50 | $5.11 | $5.26 | $5.26 | 88,788 |
| 2019-12-17 | $5.50 | $5.71 | $5.33 | $5.40 | $5.40 | 114,029 |
| 2019-12-16 | $5.66 | $5.80 | $5.50 | $5.53 | $5.53 | 54,172 |
| 2019-12-13 | $5.45 | $5.66 | $5.45 | $5.66 | $5.66 | 30,676 |
| 2019-12-12 | $5.65 | $5.80 | $5.40 | $5.44 | $5.44 | 68,426 |
| 2019-12-11 | $5.54 | $5.68 | $5.45 | $5.59 | $5.59 | 59,759 |
| 2019-12-10 | $5.36 | $5.66 | $5.35 | $5.50 | $5.50 | 62,505 |
| 2019-12-09 | $5.35 | $5.46 | $5.19 | $5.33 | $5.33 | 28,919 |
| 2019-12-06 | $5.19 | $5.41 | $5.14 | $5.30 | $5.30 | 19,741 |
| 2019-12-05 | $5.26 | $5.30 | $5.03 | $5.14 | $5.14 | 61,884 |
| 2019-12-04 | $5.15 | $5.34 | $5.15 | $5.28 | $5.28 | 15,902 |
| 2019-12-03 | $5.06 | $5.22 | $5.03 | $5.16 | $5.16 | 38,728 |
| 2019-12-02 | $5.32 | $5.58 | $5.10 | $5.15 | $5.15 | 21,900 |
| 2019-11-29 | $5.25 | $5.44 | $5.24 | $5.35 | $5.35 | 23,989 |
| 2019-11-27 | $5.25 | $5.44 | $5.03 | $5.18 | $5.18 | 40,673 |
| 2019-11-26 | $5.48 | $5.48 | $5.16 | $5.29 | $5.29 | 54,619 |
| 2019-11-25 | $5.35 | $5.53 | $5.35 | $5.42 | $5.42 | 31,919 |
| 2019-11-22 | $5.64 | $5.68 | $5.27 | $5.35 | $5.35 | 59,913 |
| 2019-11-21 | $5.69 | $5.72 | $5.44 | $5.50 | $5.50 | 54,384 |
| 2019-11-20 | $5.76 | $5.94 | $5.70 | $5.70 | $5.70 | 29,298 |
| 2019-11-19 | $5.79 | $5.94 | $5.79 | $5.84 | $5.84 | 13,886 |
| 2019-11-18 | $5.89 | $6.00 | $5.78 | $5.78 | $5.78 | 36,245 |
| 2019-11-15 | $6.05 | $6.05 | $5.90 | $5.92 | $5.92 | 27,040 |
| 2019-11-14 | $6.05 | $6.15 | $5.90 | $5.99 | $5.99 | 50,364 |
| 2019-11-13 | $6.09 | $6.20 | $5.83 | $5.95 | $5.95 | 58,108 |
| 2019-11-12 | $5.79 | $6.19 | $5.79 | $6.02 | $6.02 | 81,290 |
| 2019-11-11 | $5.89 | $5.89 | $5.57 | $5.81 | $5.81 | 37,341 |
| 2019-11-08 | $5.36 | $5.89 | $5.35 | $5.75 | $5.75 | 56,390 |
| 2019-11-07 | $5.94 | $6.28 | $5.77 | $5.82 | $5.82 | 21,469 |
| 2019-11-06 | $5.89 | $5.89 | $5.72 | $5.85 | $5.85 | 22,269 |
| 2019-11-05 | $5.85 | $5.85 | $5.73 | $5.78 | $5.78 | 10,762 |
| 2019-11-04 | $5.87 | $5.88 | $5.75 | $5.80 | $5.80 | 10,843 |
| 2019-11-01 | $5.69 | $5.94 | $5.69 | $5.74 | $5.74 | 35,895 |
| 2019-10-31 | $5.81 | $5.88 | $5.54 | $5.56 | $5.56 | 33,274 |
| 2019-10-30 | $5.60 | $5.80 | $5.60 | $5.76 | $5.76 | 16,985 |
| 2019-10-29 | $5.80 | $6.18 | $5.55 | $5.55 | $5.55 | 55,631 |
| 2019-10-28 | $5.78 | $5.86 | $5.71 | $5.78 | $5.78 | 17,645 |
| 2019-10-25 | $5.70 | $6.01 | $5.65 | $5.71 | $5.71 | 26,403 |
| 2019-10-24 | $5.87 | $5.88 | $5.56 | $5.67 | $5.67 | 45,607 |
| 2019-10-23 | $6.00 | $6.00 | $5.80 | $5.81 | $5.81 | 24,253 |
| 2019-10-22 | $6.00 | $6.25 | $5.95 | $6.00 | $6.00 | 32,720 |
| 2019-10-21 | $6.03 | $6.12 | $5.89 | $5.94 | $5.94 | 42,931 |
| 2019-10-18 | $6.05 | $6.13 | $6.01 | $6.09 | $6.09 | 32,068 |
| 2019-10-17 | $6.09 | $6.13 | $6.03 | $6.04 | $6.04 | 15,925 |
| 2019-10-16 | $6.10 | $6.15 | $6.06 | $6.10 | $6.10 | 7,309 |
| 2019-10-15 | $6.00 | $6.16 | $6.00 | $6.06 | $6.06 | 11,569 |
| 2019-10-14 | $6.06 | $6.38 | $6.02 | $6.06 | $6.06 | 18,532 |
| 2019-10-11 | $6.14 | $6.24 | $6.10 | $6.10 | $6.10 | 28,654 |
| 2019-10-10 | $6.10 | $6.20 | $6.10 | $6.17 | $6.17 | 7,023 |
| 2019-10-09 | $6.00 | $6.15 | $5.90 | $6.09 | $6.09 | 27,516 |
| 2019-10-08 | $6.10 | $6.15 | $6.02 | $6.02 | $6.02 | 36,852 |
| 2019-10-07 | $6.06 | $6.21 | $6.06 | $6.10 | $6.10 | 26,377 |
| 2019-10-04 | $6.04 | $6.21 | $6.04 | $6.10 | $6.10 | 30,330 |
| 2019-10-03 | $6.00 | $6.06 | $5.93 | $6.00 | $6.00 | 38,000 |
| 2019-10-02 | $6.27 | $6.33 | $5.95 | $5.98 | $5.98 | 43,459 |
| 2019-10-01 | $6.61 | $6.74 | $6.30 | $6.34 | $6.34 | 28,532 |
| 2019-09-30 | $6.47 | $6.65 | $6.47 | $6.65 | $6.65 | 33,367 |
| 2019-09-27 | $6.43 | $6.49 | $6.31 | $6.43 | $6.43 | 78,756 |
| 2019-09-26 | $6.24 | $6.50 | $6.13 | $6.45 | $6.45 | 39,415 |
| 2019-09-25 | $6.30 | $6.51 | $6.00 | $6.19 | $6.19 | 90,166 |
| 2019-09-24 | $6.36 | $6.36 | $6.21 | $6.25 | $6.25 | 16,583 |
| 2019-09-23 | $6.49 | $6.64 | $6.23 | $6.29 | $6.29 | 61,548 |
| 2019-09-20 | $6.35 | $6.53 | $6.26 | $6.48 | $6.48 | 120,391 |
| 2019-09-19 | $6.36 | $6.39 | $6.23 | $6.25 | $6.25 | 41,566 |
| 2019-09-18 | $6.36 | $6.39 | $6.22 | $6.24 | $6.24 | 60,568 |
| 2019-09-17 | $6.26 | $6.50 | $6.18 | $6.30 | $6.30 | 47,537 |
| 2019-09-16 | $6.03 | $6.38 | $6.00 | $6.20 | $6.20 | 139,017 |
| 2019-09-13 | $6.05 | $6.05 | $5.86 | $5.98 | $5.98 | 51,351 |
| 2019-09-12 | $5.94 | $6.20 | $5.80 | $5.99 | $5.99 | 66,698 |
| 2019-09-11 | $5.86 | $5.93 | $5.79 | $5.88 | $5.88 | 45,795 |
| 2019-09-10 | $5.84 | $5.94 | $5.80 | $5.86 | $5.86 | 39,958 |
| 2019-09-09 | $6.04 | $6.04 | $5.83 | $5.87 | $5.87 | 28,838 |
| 2019-09-06 | $6.24 | $6.24 | $5.90 | $5.95 | $5.95 | 47,290 |
| 2019-09-05 | $5.76 | $6.00 | $5.76 | $5.89 | $5.89 | 30,446 |
| 2019-09-04 | $5.75 | $5.84 | $5.68 | $5.72 | $5.72 | 27,980 |
| 2019-09-03 | $5.61 | $5.74 | $5.50 | $5.65 | $5.65 | 29,168 |
| 2019-08-30 | $5.45 | $5.67 | $5.36 | $5.62 | $5.62 | 80,573 |
| 2019-08-29 | $5.48 | $5.48 | $5.37 | $5.38 | $5.38 | 88,457 |
| 2019-08-28 | $5.47 | $5.49 | $5.40 | $5.41 | $5.41 | 28,993 |
| 2019-08-27 | $5.83 | $5.83 | $5.41 | $5.45 | $5.45 | 63,525 |
| 2019-08-26 | $5.64 | $5.75 | $5.55 | $5.70 | $5.70 | 84,221 |
| 2019-08-23 | $5.70 | $5.75 | $5.59 | $5.63 | $5.63 | 35,321 |
| 2019-08-22 | $5.63 | $5.77 | $5.60 | $5.64 | $5.64 | 21,213 |
| 2019-08-21 | $5.87 | $5.95 | $5.58 | $5.63 | $5.63 | 14,960 |
| 2019-08-20 | $5.55 | $5.67 | $5.50 | $5.60 | $5.60 | 49,778 |
| 2019-08-19 | $5.62 | $5.95 | $5.47 | $5.49 | $5.49 | 59,834 |
| 2019-08-16 | $5.60 | $5.76 | $5.52 | $5.53 | $5.53 | 38,097 |
| 2019-08-15 | $5.69 | $5.73 | $5.56 | $5.60 | $5.60 | 15,783 |
| 2019-08-14 | $5.71 | $5.73 | $5.49 | $5.63 | $5.63 | 70,527 |
| 2019-08-13 | $5.55 | $5.81 | $5.50 | $5.77 | $5.77 | 49,544 |
| 2019-08-12 | $5.47 | $5.52 | $5.34 | $5.48 | $5.48 | 36,305 |
| 2019-08-09 | $6.00 | $6.15 | $5.30 | $5.47 | $5.47 | 215,927 |
| 2019-08-08 | $6.16 | $6.20 | $5.91 | $6.03 | $6.03 | 117,113 |
| 2019-08-07 | $6.03 | $6.06 | $5.87 | $6.03 | $6.03 | 82,085 |
| 2019-08-06 | $6.11 | $6.11 | $5.90 | $6.02 | $6.02 | 48,311 |
| 2019-08-05 | $6.13 | $6.20 | $5.92 | $5.97 | $5.97 | 86,988 |
| 2019-08-02 | $6.25 | $6.32 | $6.04 | $6.20 | $6.20 | 37,758 |
| 2019-08-01 | $6.57 | $6.66 | $6.23 | $6.24 | $6.24 | 51,858 |
| 2019-07-31 | $6.57 | $6.71 | $6.50 | $6.50 | $6.50 | 83,741 |
| 2019-07-30 | $6.66 | $6.72 | $6.24 | $6.56 | $6.56 | 54,801 |
| 2019-07-29 | $6.35 | $6.67 | $6.35 | $6.50 | $6.50 | 61,699 |
| 2019-07-26 | $6.27 | $6.42 | $6.11 | $6.34 | $6.34 | 34,356 |
| 2019-07-25 | $6.41 | $6.45 | $6.02 | $6.12 | $6.12 | 26,488 |
| 2019-07-24 | $6.10 | $6.42 | $6.10 | $6.38 | $6.38 | 43,439 |
| 2019-07-23 | $6.14 | $6.50 | $6.14 | $6.18 | $6.18 | 73,227 |
| 2019-07-22 | $6.16 | $6.31 | $6.11 | $6.11 | $6.11 | 17,276 |
| 2019-07-19 | $6.13 | $6.29 | $6.07 | $6.19 | $6.19 | 14,352 |
| 2019-07-18 | $6.40 | $6.40 | $6.02 | $6.13 | $6.13 | 31,696 |
| 2019-07-17 | $6.50 | $6.66 | $6.03 | $6.22 | $6.22 | 50,222 |
| 2019-07-16 | $6.36 | $6.79 | $6.25 | $6.52 | $6.52 | 91,657 |
| 2019-07-15 | $6.10 | $6.23 | $6.02 | $6.18 | $6.18 | 42,422 |
| 2019-07-12 | $6.10 | $6.19 | $6.05 | $6.12 | $6.12 | 37,642 |
| 2019-07-11 | $6.10 | $6.13 | $6.00 | $6.01 | $6.01 | 29,955 |
| 2019-07-10 | $6.16 | $6.16 | $5.87 | $6.02 | $6.02 | 32,867 |
| 2019-07-09 | $5.96 | $6.03 | $5.93 | $5.95 | $5.95 | 38,430 |
| 2019-07-08 | $5.95 | $6.02 | $5.92 | $5.99 | $5.99 | 27,874 |
| 2019-07-05 | $6.20 | $6.20 | $5.92 | $6.00 | $6.00 | 34,790 |
| 2019-07-03 | $6.22 | $6.40 | $6.00 | $6.18 | $6.18 | 47,795 |
| 2019-07-02 | $6.05 | $6.73 | $5.96 | $6.17 | $6.17 | 126,736 |
| 2019-07-01 | $6.25 | $6.39 | $5.94 | $6.05 | $6.05 | 63,080 |
| 2019-06-28 | $5.57 | $6.16 | $5.55 | $6.11 | $6.11 | 1,520,450 |
| 2019-06-27 | $5.32 | $5.80 | $5.32 | $5.51 | $5.51 | 191,469 |
| 2019-06-26 | $5.31 | $5.58 | $5.22 | $5.23 | $5.23 | 123,871 |
| 2019-06-25 | $5.74 | $5.86 | $5.27 | $5.30 | $5.30 | 68,574 |
| 2019-06-24 | $5.50 | $5.85 | $5.42 | $5.75 | $5.75 | 94,787 |
| 2019-06-21 | $5.55 | $5.71 | $5.35 | $5.50 | $5.50 | 110,182 |
| 2019-06-20 | $5.60 | $5.86 | $5.46 | $5.55 | $5.55 | 77,411 |
| 2019-06-19 | $5.58 | $5.60 | $5.41 | $5.52 | $5.52 | 90,669 |
| 2019-06-18 | $5.50 | $5.71 | $5.45 | $5.54 | $5.54 | 83,699 |
| 2019-06-17 | $5.70 | $5.88 | $5.30 | $5.39 | $5.39 | 183,994 |
| 2019-06-14 | $5.18 | $6.07 | $5.05 | $5.63 | $5.63 | 217,648 |
| 2019-06-13 | $4.92 | $5.28 | $4.92 | $5.19 | $5.19 | 98,930 |
| 2019-06-12 | $5.25 | $5.25 | $4.80 | $4.87 | $4.87 | 92,269 |
| 2019-06-11 | $5.37 | $5.48 | $5.08 | $5.13 | $5.13 | 72,962 |
| 2019-06-10 | $5.50 | $5.51 | $5.22 | $5.29 | $5.29 | 97,616 |
| 2019-06-07 | $5.51 | $5.52 | $5.35 | $5.48 | $5.48 | 42,670 |
| 2019-06-06 | $5.61 | $5.69 | $5.30 | $5.48 | $5.48 | 67,385 |
| 2019-06-05 | $6.00 | $6.00 | $5.57 | $5.64 | $5.64 | 41,230 |
| 2019-06-04 | $6.12 | $6.12 | $5.88 | $5.94 | $5.94 | 42,627 |
| 2019-06-03 | $6.02 | $6.18 | $5.76 | $5.86 | $5.86 | 45,486 |
| 2019-05-31 | $5.94 | $6.15 | $5.89 | $5.97 | $5.97 | 33,704 |
| 2019-05-30 | $6.09 | $6.23 | $6.00 | $6.02 | $6.02 | 35,725 |
| 2019-05-29 | $6.26 | $6.44 | $5.97 | $6.05 | $6.05 | 67,872 |
| 2019-05-28 | $6.49 | $6.68 | $6.20 | $6.32 | $6.32 | 51,577 |
| 2019-05-24 | $6.57 | $6.58 | $6.34 | $6.45 | $6.45 | 37,231 |
| 2019-05-23 | $6.46 | $6.66 | $6.37 | $6.51 | $6.51 | 90,408 |
| 2019-05-22 | $6.60 | $7.44 | $6.48 | $6.50 | $6.50 | 67,612 |
| 2019-05-21 | $6.61 | $6.78 | $6.56 | $6.60 | $6.60 | 41,702 |
| 2019-05-20 | $6.72 | $6.79 | $6.56 | $6.60 | $6.60 | 55,985 |
| 2019-05-17 | $7.00 | $7.17 | $6.71 | $6.77 | $6.77 | 32,673 |
| 2019-05-16 | $7.11 | $7.19 | $6.92 | $7.05 | $7.05 | 29,024 |
| 2019-05-15 | $7.15 | $7.35 | $7.02 | $7.16 | $7.16 | 44,220 |
| 2019-05-14 | $7.15 | $7.36 | $7.05 | $7.19 | $7.19 | 29,192 |
| 2019-05-13 | $7.40 | $7.49 | $7.04 | $7.07 | $7.07 | 56,408 |
| 2019-05-10 | $7.63 | $7.94 | $7.24 | $7.50 | $7.50 | 75,809 |
| 2019-05-09 | $7.77 | $7.87 | $7.56 | $7.68 | $7.68 | 20,295 |
| 2019-05-08 | $7.52 | $8.32 | $7.52 | $7.80 | $7.80 | 90,061 |
| 2019-05-07 | $7.58 | $7.85 | $7.33 | $7.46 | $7.46 | 154,251 |
| 2019-05-06 | $7.50 | $7.53 | $7.34 | $7.38 | $7.38 | 65,335 |
| 2019-05-03 | $7.54 | $7.67 | $7.39 | $7.56 | $7.56 | 22,191 |
| 2019-05-02 | $7.64 | $7.64 | $7.47 | $7.54 | $7.54 | 13,996 |
| 2019-05-01 | $7.73 | $7.75 | $7.55 | $7.57 | $7.57 | 19,771 |
| 2019-04-30 | $7.47 | $7.71 | $7.43 | $7.64 | $7.64 | 26,787 |
| 2019-04-29 | $7.61 | $7.70 | $7.28 | $7.43 | $7.43 | 24,200 |
| 2019-04-26 | $7.85 | $7.85 | $7.38 | $7.53 | $7.53 | 34,117 |
| 2019-04-25 | $8.10 | $8.24 | $7.96 | $7.98 | $7.98 | 12,132 |
| 2019-04-24 | $8.52 | $8.72 | $8.05 | $8.08 | $8.08 | 29,633 |
| 2019-04-23 | $8.49 | $8.60 | $8.25 | $8.56 | $8.56 | 12,148 |
| 2019-04-22 | $8.51 | $8.55 | $8.08 | $8.36 | $8.36 | 19,284 |
| 2019-04-18 | $8.35 | $8.62 | $8.24 | $8.47 | $8.47 | 10,181 |
| 2019-04-17 | $8.10 | $8.46 | $8.05 | $8.39 | $8.39 | 17,807 |
| 2019-04-16 | $8.12 | $8.14 | $7.93 | $8.05 | $8.05 | 30,419 |
| 2019-04-15 | $8.17 | $8.24 | $8.00 | $8.00 | $8.00 | 16,718 |
| 2019-04-12 | $8.10 | $8.23 | $8.01 | $8.09 | $8.09 | 26,376 |
| 2019-04-11 | $8.07 | $8.12 | $7.64 | $8.04 | $8.04 | 39,106 |
| 2019-04-10 | $7.77 | $8.12 | $7.75 | $8.06 | $8.06 | 44,327 |
| 2019-04-09 | $8.11 | $8.35 | $7.66 | $7.66 | $7.66 | 50,367 |
| 2019-04-08 | $8.14 | $8.19 | $7.96 | $8.10 | $8.10 | 20,385 |
| 2019-04-05 | $7.76 | $8.15 | $7.76 | $8.14 | $8.14 | 37,856 |
| 2019-04-04 | $7.68 | $7.80 | $7.50 | $7.73 | $7.73 | 39,724 |
| 2019-04-03 | $7.70 | $7.84 | $7.59 | $7.71 | $7.71 | 21,337 |
| 2019-04-02 | $7.55 | $7.73 | $7.25 | $7.65 | $7.65 | 30,056 |
| 2019-04-01 | $7.75 | $7.80 | $7.50 | $7.54 | $7.54 | 50,647 |
| 2019-03-29 | $7.79 | $7.79 | $7.57 | $7.65 | $7.65 | 30,399 |
| 2019-03-28 | $7.70 | $7.74 | $7.58 | $7.67 | $7.67 | 20,465 |
| 2019-03-27 | $7.37 | $7.75 | $7.35 | $7.69 | $7.69 | 86,005 |
| 2019-03-26 | $7.50 | $7.86 | $7.40 | $7.44 | $7.44 | 73,347 |
| 2019-03-25 | $7.43 | $7.65 | $7.30 | $7.49 | $7.49 | 41,047 |
| 2019-03-22 | $7.84 | $7.90 | $7.36 | $7.37 | $7.37 | 77,031 |
| 2019-03-21 | $7.61 | $7.90 | $7.61 | $7.81 | $7.81 | 29,063 |
| 2019-03-20 | $7.74 | $7.86 | $7.44 | $7.59 | $7.59 | 52,323 |
| 2019-03-19 | $7.52 | $7.73 | $7.19 | $7.66 | $7.66 | 63,125 |
| 2019-03-18 | $7.32 | $7.66 | $7.21 | $7.64 | $7.64 | 28,698 |
| 2019-03-15 | $7.59 | $7.82 | $7.00 | $7.32 | $7.32 | 187,014 |
| 2019-03-14 | $7.31 | $7.60 | $7.30 | $7.59 | $7.59 | 37,807 |
| 2019-03-13 | $7.67 | $7.85 | $7.28 | $7.36 | $7.36 | 21,349 |
| 2019-03-12 | $7.71 | $7.82 | $7.57 | $7.64 | $7.64 | 13,389 |
| 2019-03-11 | $7.45 | $7.75 | $7.37 | $7.71 | $7.71 | 22,888 |
| 2019-03-08 | $7.26 | $7.52 | $7.26 | $7.46 | $7.46 | 11,072 |
| 2019-03-07 | $7.26 | $7.55 | $7.21 | $7.26 | $7.26 | 18,991 |
| 2019-03-06 | $7.54 | $7.65 | $7.46 | $7.49 | $7.49 | 19,504 |
| 2019-03-05 | $7.62 | $7.81 | $7.50 | $7.69 | $7.69 | 32,562 |
| 2019-03-04 | $7.83 | $7.92 | $7.62 | $7.62 | $7.62 | 17,665 |
| 2019-03-01 | $7.79 | $7.89 | $7.76 | $7.82 | $7.82 | 14,514 |
| 2019-02-28 | $8.05 | $8.05 | $7.60 | $7.64 | $7.64 | 15,723 |
| 2019-02-27 | $7.56 | $7.73 | $7.50 | $7.52 | $7.52 | 7,557 |
| 2019-02-26 | $7.94 | $7.98 | $7.67 | $7.73 | $7.73 | 69,021 |
| 2019-02-25 | $7.80 | $7.96 | $7.74 | $7.82 | $7.82 | 55,120 |
| 2019-02-22 | $7.47 | $7.98 | $7.47 | $7.86 | $7.86 | 31,051 |
| 2019-02-21 | $7.53 | $7.55 | $7.31 | $7.52 | $7.52 | 42,335 |
| 2019-02-20 | $7.44 | $7.60 | $7.28 | $7.47 | $7.47 | 30,692 |
| 2019-02-19 | $7.37 | $7.46 | $7.27 | $7.37 | $7.37 | 58,494 |
| 2019-02-15 | $7.18 | $7.70 | $7.18 | $7.37 | $7.37 | 53,446 |
| 2019-02-14 | $7.22 | $7.66 | $7.11 | $7.11 | $7.11 | 30,213 |
| 2019-02-13 | $7.43 | $7.88 | $7.11 | $7.15 | $7.15 | 113,752 |
| 2019-02-12 | $7.55 | $7.68 | $7.35 | $7.40 | $7.40 | 45,616 |
| 2019-02-11 | $8.36 | $8.36 | $7.45 | $7.56 | $7.56 | 62,316 |
| 2019-02-08 | $7.52 | $8.31 | $7.52 | $8.26 | $8.26 | 84,774 |
| 2019-02-07 | $7.37 | $7.70 | $7.34 | $7.57 | $7.57 | 50,931 |
| 2019-02-06 | $7.29 | $7.50 | $7.26 | $7.47 | $7.47 | 30,484 |
| 2019-02-05 | $7.09 | $7.42 | $7.09 | $7.38 | $7.38 | 22,330 |
| 2019-02-04 | $6.92 | $7.07 | $6.91 | $7.05 | $7.05 | 13,162 |
| 2019-02-01 | $7.08 | $7.19 | $6.85 | $6.94 | $6.94 | 23,070 |
| 2019-01-31 | $6.80 | $7.18 | $6.71 | $7.01 | $7.01 | 41,013 |
| 2019-01-30 | $7.10 | $7.15 | $6.84 | $6.98 | $6.98 | 63,591 |
| 2019-01-29 | $6.60 | $7.08 | $6.57 | $6.98 | $6.98 | 33,775 |
| 2019-01-28 | $6.61 | $6.67 | $6.26 | $6.56 | $6.56 | 148,781 |
| 2019-01-25 | $6.92 | $7.39 | $6.62 | $6.69 | $6.69 | 81,548 |
| 2019-01-24 | $6.78 | $6.88 | $6.78 | $6.88 | $6.88 | 16,158 |
| 2019-01-23 | $7.04 | $7.39 | $6.70 | $6.73 | $6.73 | 37,423 |
| 2019-01-22 | $7.12 | $7.39 | $6.96 | $6.97 | $6.97 | 34,016 |
| 2019-01-18 | $7.06 | $7.64 | $7.02 | $7.04 | $7.04 | 52,056 |
| 2019-01-17 | $7.07 | $7.36 | $6.94 | $7.04 | $7.04 | 33,214 |
| 2019-01-16 | $6.64 | $7.12 | $6.64 | $7.06 | $7.06 | 27,716 |
| 2019-01-15 | $6.94 | $6.94 | $6.60 | $6.64 | $6.64 | 83,813 |
| 2019-01-14 | $6.86 | $7.07 | $6.76 | $6.93 | $6.93 | 34,710 |
| 2019-01-11 | $6.92 | $7.05 | $6.87 | $6.93 | $6.93 | 39,593 |
| 2019-01-10 | $6.65 | $7.05 | $6.65 | $7.02 | $7.02 | 66,183 |
| 2019-01-09 | $7.43 | $7.88 | $6.56 | $6.71 | $6.71 | 169,835 |
| 2019-01-08 | $7.25 | $7.31 | $6.88 | $7.28 | $7.28 | 94,915 |
| 2019-01-07 | $6.65 | $7.10 | $6.65 | $6.84 | $6.84 | 74,591 |
| 2019-01-04 | $6.41 | $6.78 | $6.40 | $6.65 | $6.65 | 74,893 |
| 2019-01-03 | $6.52 | $6.54 | $6.12 | $6.25 | $6.25 | 78,766 |
| 2019-01-02 | $5.57 | $6.54 | $5.53 | $6.54 | $6.54 | 101,358 |
| 2018-12-31 | $5.98 | $6.01 | $5.39 | $5.68 | $5.68 | 326,354 |
| 2018-12-28 | $6.17 | $7.04 | $5.95 | $5.98 | $5.98 | 284,946 |
| 2018-12-27 | $5.49 | $6.28 | $5.37 | $6.17 | $6.17 | 203,139 |
| 2018-12-26 | $5.18 | $5.60 | $5.17 | $5.56 | $5.56 | 132,219 |
| 2018-12-24 | $5.10 | $5.59 | $5.05 | $5.05 | $5.05 | 57,694 |
| 2018-12-21 | $5.95 | $6.12 | $5.00 | $5.14 | $5.14 | 250,344 |
| 2018-12-20 | $6.04 | $6.16 | $5.82 | $5.95 | $5.95 | 111,466 |
| 2018-12-19 | $6.15 | $6.62 | $5.99 | $6.03 | $6.03 | 100,406 |
| 2018-12-18 | $6.33 | $6.39 | $6.10 | $6.12 | $6.12 | 119,969 |
| 2018-12-17 | $6.61 | $6.95 | $6.30 | $6.32 | $6.32 | 153,164 |
| 2018-12-14 | $6.77 | $6.80 | $6.50 | $6.60 | $6.60 | 97,645 |
| 2018-12-13 | $6.96 | $6.96 | $6.70 | $6.76 | $6.76 | 19,836 |
| 2018-12-12 | $7.15 | $7.28 | $6.88 | $6.92 | $6.92 | 83,643 |
| 2018-12-11 | $7.11 | $7.32 | $6.90 | $7.04 | $7.04 | 17,796 |
| 2018-12-10 | $6.89 | $7.14 | $6.83 | $7.02 | $7.02 | 22,744 |
| 2018-12-07 | $6.87 | $7.20 | $6.74 | $6.89 | $6.89 | 112,833 |
| 2018-12-06 | $6.26 | $7.31 | $6.20 | $6.84 | $6.84 | 56,922 |
| 2018-12-04 | $7.28 | $7.59 | $6.13 | $6.31 | $6.31 | 72,169 |
| 2018-12-03 | $7.32 | $7.40 | $7.25 | $7.34 | $7.34 | 34,628 |
| 2018-11-30 | $7.31 | $7.70 | $7.25 | $7.29 | $7.29 | 21,392 |
| 2018-11-29 | $7.30 | $7.82 | $7.22 | $7.31 | $7.31 | 46,378 |
| 2018-11-28 | $7.15 | $7.43 | $7.10 | $7.35 | $7.35 | 38,607 |
| 2018-11-27 | $7.30 | $7.30 | $7.07 | $7.15 | $7.15 | 14,503 |
| 2018-11-26 | $7.46 | $7.46 | $7.06 | $7.20 | $7.20 | 25,867 |
| 2018-11-23 | $6.99 | $7.78 | $6.99 | $7.43 | $7.43 | 10,604 |
| 2018-11-21 | $7.31 | $7.38 | $7.13 | $7.19 | $7.19 | 14,840 |
| 2018-11-20 | $7.26 | $7.57 | $7.16 | $7.25 | $7.25 | 23,651 |
| 2018-11-19 | $7.24 | $7.58 | $7.03 | $7.27 | $7.27 | 85,737 |
| 2018-11-16 | $6.97 | $7.31 | $6.97 | $7.22 | $7.22 | 39,825 |
| 2018-11-15 | $7.48 | $7.54 | $6.97 | $7.04 | $7.04 | 79,194 |
| 2018-11-14 | $8.20 | $8.20 | $7.46 | $7.50 | $7.50 | 79,418 |
| 2018-11-13 | $8.28 | $8.45 | $7.99 | $8.03 | $8.03 | 20,083 |
| 2018-11-12 | $8.26 | $8.32 | $8.07 | $8.14 | $8.14 | 35,579 |
| 2018-11-09 | $8.58 | $8.65 | $8.14 | $8.27 | $8.27 | 20,877 |
| 2018-11-08 | $8.35 | $8.72 | $8.27 | $8.64 | $8.64 | 38,870 |
| 2018-11-07 | $8.44 | $8.70 | $8.18 | $8.36 | $8.36 | 34,039 |
| 2018-11-06 | $8.51 | $8.98 | $8.29 | $8.37 | $8.37 | 48,769 |
| 2018-11-05 | $8.87 | $8.87 | $8.16 | $8.50 | $8.50 | 46,810 |
| 2018-11-02 | $9.70 | $9.80 | $8.67 | $8.86 | $8.86 | 179,810 |
| 2018-11-01 | $8.59 | $9.25 | $8.59 | $9.25 | $9.25 | 102,067 |
| 2018-10-31 | $8.74 | $9.04 | $8.26 | $8.54 | $8.54 | 58,974 |
| 2018-10-30 | $8.21 | $8.64 | $8.15 | $8.61 | $8.61 | 21,371 |
| 2018-10-29 | $8.69 | $8.83 | $8.10 | $8.30 | $8.30 | 22,787 |
| 2018-10-26 | $8.28 | $8.80 | $8.28 | $8.55 | $8.55 | 36,149 |
| 2018-10-25 | $7.99 | $8.47 | $7.95 | $8.43 | $8.43 | 59,735 |
| 2018-10-24 | $8.26 | $8.50 | $7.88 | $7.90 | $7.90 | 54,186 |
| 2018-10-23 | $8.53 | $8.53 | $8.18 | $8.22 | $8.22 | 45,701 |
| 2018-10-22 | $8.38 | $8.88 | $8.38 | $8.68 | $8.68 | 36,014 |
| 2018-10-19 | $8.57 | $8.68 | $8.29 | $8.36 | $8.36 | 29,966 |
| 2018-10-18 | $8.97 | $9.01 | $8.56 | $8.58 | $8.58 | 39,219 |
| 2018-10-17 | $9.17 | $9.43 | $8.84 | $9.00 | $9.00 | 12,721 |
| 2018-10-16 | $8.78 | $9.19 | $8.61 | $9.17 | $9.17 | 29,105 |
| 2018-10-15 | $8.78 | $9.16 | $8.68 | $8.76 | $8.76 | 17,352 |
| 2018-10-12 | $9.00 | $9.02 | $8.61 | $8.79 | $8.79 | 59,180 |
| 2018-10-11 | $9.20 | $9.42 | $8.74 | $8.84 | $8.84 | 68,583 |
| 2018-10-10 | $9.58 | $9.67 | $9.20 | $9.25 | $9.25 | 50,853 |
| 2018-10-09 | $9.57 | $9.83 | $9.53 | $9.55 | $9.55 | 28,962 |
| 2018-10-08 | $9.35 | $9.69 | $9.22 | $9.58 | $9.58 | 28,817 |
| 2018-10-05 | $9.56 | $9.56 | $9.24 | $9.36 | $9.36 | 28,992 |
| 2018-10-04 | $9.74 | $9.78 | $9.56 | $9.59 | $9.59 | 29,470 |
| 2018-10-03 | $9.81 | $10.19 | $9.52 | $9.75 | $9.75 | 19,269 |
| 2018-10-02 | $9.85 | $10.15 | $9.72 | $9.81 | $9.81 | 91,158 |
| 2018-10-01 | $10.55 | $10.55 | $9.61 | $9.64 | $9.64 | 89,180 |
| 2018-09-28 | $10.18 | $10.55 | $10.18 | $10.53 | $10.53 | 29,491 |
| 2018-09-27 | $10.48 | $10.48 | $10.11 | $10.20 | $10.20 | 18,433 |
| 2018-09-26 | $10.13 | $10.48 | $10.02 | $10.27 | $10.27 | 45,651 |
| 2018-09-25 | $10.27 | $10.55 | $10.03 | $10.23 | $10.23 | 84,341 |
| 2018-09-24 | $10.41 | $10.62 | $10.17 | $10.22 | $10.22 | 40,204 |
| 2018-09-21 | $10.90 | $10.94 | $10.40 | $10.45 | $10.45 | 163,217 |
| 2018-09-20 | $10.95 | $11.09 | $10.75 | $10.90 | $10.90 | 173,077 |
| 2018-09-19 | $11.17 | $11.35 | $10.87 | $10.92 | $10.92 | 59,529 |
| 2018-09-18 | $11.30 | $11.59 | $11.17 | $11.17 | $11.17 | 56,803 |
| 2018-09-17 | $11.36 | $11.41 | $11.24 | $11.30 | $11.30 | 19,960 |
| 2018-09-14 | $11.70 | $11.76 | $11.34 | $11.37 | $11.37 | 42,859 |
| 2018-09-13 | $11.37 | $11.72 | $11.16 | $11.66 | $11.66 | 56,820 |
| 2018-09-12 | $11.32 | $11.48 | $11.14 | $11.31 | $11.31 | 43,503 |
| 2018-09-11 | $11.19 | $11.35 | $10.65 | $11.29 | $11.29 | 25,352 |
| 2018-09-10 | $11.23 | $11.35 | $11.03 | $11.19 | $11.19 | 29,629 |
| 2018-09-07 | $10.97 | $11.28 | $10.90 | $11.23 | $11.23 | 64,078 |
| 2018-09-06 | $11.11 | $11.11 | $10.81 | $11.01 | $11.01 | 31,172 |
| 2018-09-05 | $10.71 | $11.22 | $10.52 | $11.06 | $11.06 | 47,867 |
| 2018-09-04 | $10.57 | $10.72 | $10.09 | $10.70 | $10.70 | 89,336 |
| 2018-08-31 | $10.56 | $10.77 | $10.48 | $10.58 | $10.58 | 32,706 |
| 2018-08-30 | $10.47 | $10.62 | $10.41 | $10.55 | $10.55 | 19,647 |
| 2018-08-29 | $10.48 | $10.64 | $10.27 | $10.52 | $10.52 | 56,163 |
| 2018-08-28 | $10.68 | $10.76 | $10.43 | $10.49 | $10.49 | 64,984 |
| 2018-08-27 | $10.89 | $11.01 | $10.58 | $10.64 | $10.64 | 32,268 |
| 2018-08-24 | $10.94 | $11.37 | $10.81 | $10.88 | $10.88 | 53,901 |
| 2018-08-23 | $11.37 | $11.58 | $10.87 | $10.92 | $10.92 | 114,306 |
| 2018-08-22 | $11.78 | $11.78 | $11.39 | $11.43 | $11.43 | 34,871 |
| 2018-08-21 | $11.45 | $11.94 | $11.42 | $11.84 | $11.84 | 54,515 |
| 2018-08-20 | $11.49 | $11.49 | $11.36 | $11.46 | $11.46 | 21,067 |
| 2018-08-17 | $11.59 | $11.80 | $11.46 | $11.50 | $11.50 | 14,409 |
| 2018-08-16 | $11.53 | $11.93 | $11.53 | $11.65 | $11.65 | 48,057 |
| 2018-08-15 | $11.65 | $11.67 | $11.37 | $11.52 | $11.52 | 38,212 |
| 2018-08-14 | $11.59 | $11.76 | $11.49 | $11.67 | $11.67 | 33,413 |
| 2018-08-13 | $11.67 | $12.05 | $11.48 | $11.54 | $11.54 | 45,746 |
| 2018-08-10 | $11.53 | $11.85 | $11.42 | $11.59 | $11.59 | 111,820 |
| 2018-08-09 | $11.51 | $11.69 | $11.29 | $11.62 | $11.62 | 78,948 |
| 2018-08-08 | $12.19 | $12.19 | $11.29 | $11.55 | $11.55 | 101,833 |
| 2018-08-07 | $11.94 | $12.58 | $11.94 | $12.24 | $12.24 | 80,761 |
| 2018-08-06 | $12.02 | $12.21 | $11.90 | $11.95 | $11.95 | 18,019 |
| 2018-08-03 | $12.18 | $12.32 | $11.68 | $12.05 | $12.05 | 65,725 |
| 2018-08-02 | $12.00 | $12.41 | $11.87 | $12.14 | $12.14 | 18,465 |
| 2018-08-01 | $12.11 | $12.17 | $11.84 | $12.00 | $12.00 | 42,583 |
| 2018-07-31 | $12.01 | $12.33 | $11.92 | $12.13 | $12.13 | 68,263 |
| 2018-07-30 | $11.90 | $12.09 | $11.80 | $11.92 | $11.92 | 33,921 |
| 2018-07-27 | $12.16 | $12.17 | $11.58 | $11.88 | $11.88 | 66,836 |
| 2018-07-26 | $12.30 | $12.43 | $12.06 | $12.14 | $12.14 | 31,367 |
| 2018-07-25 | $12.28 | $12.32 | $11.95 | $12.26 | $12.26 | 40,233 |
| 2018-07-24 | $12.38 | $12.55 | $12.19 | $12.36 | $12.36 | 33,019 |
| 2018-07-23 | $12.29 | $12.58 | $12.16 | $12.30 | $12.30 | 30,073 |
| 2018-07-20 | $12.61 | $12.61 | $12.21 | $12.33 | $12.33 | 86,513 |
| 2018-07-19 | $12.51 | $12.75 | $12.39 | $12.61 | $12.61 | 39,828 |
| 2018-07-18 | $12.75 | $12.75 | $12.22 | $12.50 | $12.50 | 65,304 |
| 2018-07-17 | $12.81 | $13.11 | $12.25 | $12.72 | $12.72 | 64,793 |
| 2018-07-16 | $12.75 | $12.89 | $12.46 | $12.77 | $12.77 | 55,680 |
| 2018-07-13 | $12.79 | $12.90 | $12.70 | $12.82 | $12.82 | 33,425 |
| 2018-07-12 | $12.95 | $12.95 | $12.68 | $12.85 | $12.85 | 54,466 |
| 2018-07-11 | $12.84 | $13.04 | $12.79 | $12.92 | $12.92 | 31,306 |
| 2018-07-10 | $13.15 | $13.17 | $12.64 | $12.89 | $12.89 | 85,966 |
| 2018-07-09 | $12.87 | $13.21 | $12.69 | $13.14 | $13.14 | 138,214 |
| 2018-07-06 | $13.10 | $13.26 | $12.66 | $12.79 | $12.79 | 107,231 |
| 2018-07-05 | $12.66 | $13.13 | $12.57 | $13.10 | $13.10 | 59,514 |
| 2018-07-03 | $12.80 | $12.95 | $12.58 | $12.62 | $12.62 | 93,281 |
| 2018-07-02 | $12.41 | $12.83 | $12.24 | $12.79 | $12.79 | 79,741 |
| 2018-06-29 | $12.54 | $12.86 | $12.43 | $12.48 | $12.48 | 51,355 |
| 2018-06-28 | $12.30 | $12.54 | $12.05 | $12.50 | $12.50 | 71,230 |
| 2018-06-27 | $12.26 | $12.83 | $12.26 | $12.30 | $12.30 | 123,133 |
| 2018-06-26 | $11.88 | $12.35 | $11.76 | $12.23 | $12.23 | 117,959 |
| 2018-06-25 | $11.80 | $11.97 | $11.55 | $11.89 | $11.89 | 76,380 |
| 2018-06-22 | $11.31 | $11.98 | $11.01 | $11.82 | $11.82 | 1,759,361 |
| 2018-06-21 | $11.73 | $11.73 | $11.06 | $11.21 | $11.21 | 107,418 |
| 2018-06-20 | $11.84 | $12.21 | $11.56 | $11.66 | $11.66 | 41,904 |
| 2018-06-19 | $11.93 | $12.06 | $11.55 | $11.81 | $11.81 | 172,294 |
| 2018-06-18 | $11.94 | $12.30 | $11.72 | $12.00 | $12.00 | 104,814 |
| 2018-06-15 | $11.80 | $12.19 | $11.53 | $12.19 | $12.19 | 221,719 |
| 2018-06-14 | $11.95 | $12.05 | $11.64 | $11.81 | $11.81 | 59,307 |
| 2018-06-13 | $11.96 | $12.16 | $11.86 | $11.89 | $11.89 | 32,536 |
| 2018-06-12 | $11.68 | $11.96 | $11.34 | $11.92 | $11.92 | 230,687 |
| 2018-06-11 | $11.72 | $11.82 | $11.33 | $11.68 | $11.68 | 58,482 |
| 2018-06-08 | $11.87 | $11.92 | $11.57 | $11.67 | $11.67 | 49,357 |
| 2018-06-07 | $11.95 | $12.03 | $11.40 | $11.81 | $11.81 | 62,000 |
| 2018-06-06 | $11.75 | $12.10 | $11.68 | $11.91 | $11.91 | 41,956 |
| 2018-06-05 | $11.71 | $11.82 | $11.56 | $11.76 | $11.76 | 38,214 |
| 2018-06-04 | $11.76 | $12.25 | $11.44 | $11.65 | $11.65 | 86,078 |
| 2018-06-01 | $11.65 | $12.03 | $11.65 | $11.79 | $11.79 | 32,374 |
| 2018-05-31 | $12.19 | $12.25 | $11.43 | $11.64 | $11.64 | 101,580 |
| 2018-05-30 | $12.00 | $12.25 | $11.92 | $12.18 | $12.18 | 37,450 |
| 2018-05-29 | $12.00 | $12.24 | $11.55 | $11.93 | $11.93 | 50,226 |
| 2018-05-25 | $11.26 | $12.09 | $11.26 | $12.00 | $12.00 | 84,841 |
| 2018-05-24 | $11.08 | $11.35 | $11.08 | $11.25 | $11.25 | 22,905 |
| 2018-05-23 | $10.99 | $11.21 | $10.87 | $11.08 | $11.08 | 35,764 |
| 2018-05-22 | $11.37 | $11.48 | $11.06 | $11.07 | $11.07 | 25,942 |
| 2018-05-21 | $11.23 | $11.45 | $11.18 | $11.36 | $11.36 | 25,112 |
| 2018-05-18 | $11.59 | $11.60 | $11.14 | $11.20 | $11.20 | 42,448 |
| 2018-05-17 | $11.38 | $11.59 | $11.25 | $11.35 | $11.35 | 40,060 |
| 2018-05-16 | $11.29 | $11.56 | $11.11 | $11.34 | $11.34 | 90,404 |
| 2018-05-15 | $11.27 | $11.54 | $11.17 | $11.30 | $11.30 | 12,576 |
| 2018-05-14 | $11.37 | $11.58 | $11.10 | $11.25 | $11.25 | 50,420 |
| 2018-05-11 | $11.78 | $11.78 | $11.30 | $11.38 | $11.38 | 32,210 |
| 2018-05-10 | $10.89 | $11.96 | $10.78 | $11.79 | $11.79 | 71,598 |
| 2018-05-09 | $11.00 | $11.00 | $10.65 | $10.85 | $10.85 | 25,024 |
| 2018-05-08 | $10.95 | $11.04 | $10.61 | $10.90 | $10.90 | 36,681 |
| 2018-05-07 | $10.78 | $11.04 | $10.61 | $10.89 | $10.89 | 138,690 |
| 2018-05-04 | $10.42 | $10.77 | $10.38 | $10.68 | $10.68 | 28,475 |
| 2018-05-03 | $10.61 | $10.61 | $10.27 | $10.55 | $10.55 | 18,157 |
| 2018-05-02 | $10.54 | $10.84 | $10.54 | $10.60 | $10.60 | 24,637 |
| 2018-05-01 | $10.26 | $10.67 | $9.85 | $10.65 | $10.65 | 54,375 |
| 2018-04-30 | $10.21 | $10.45 | $10.21 | $10.29 | $10.29 | 24,640 |
| 2018-04-27 | $10.61 | $10.72 | $10.25 | $10.31 | $10.31 | 45,912 |
| 2018-04-26 | $10.75 | $10.90 | $10.51 | $10.63 | $10.63 | 39,284 |
| 2018-04-25 | $10.92 | $10.92 | $10.61 | $10.76 | $10.76 | 22,807 |
| 2018-04-24 | $11.79 | $11.79 | $10.56 | $10.79 | $10.79 | 118,191 |
| 2018-04-23 | $11.51 | $11.96 | $11.36 | $11.80 | $11.80 | 66,624 |
| 2018-04-20 | $11.55 | $11.71 | $11.33 | $11.52 | $11.52 | 38,491 |
| 2018-04-19 | $11.81 | $12.14 | $11.45 | $11.65 | $11.65 | 46,487 |
| 2018-04-18 | $11.68 | $11.95 | $11.59 | $11.86 | $11.86 | 25,234 |
| 2018-04-17 | $12.04 | $12.09 | $11.56 | $11.65 | $11.65 | 48,749 |
| 2018-04-16 | $11.66 | $12.12 | $11.66 | $11.99 | $11.99 | 60,950 |
| 2018-04-13 | $11.89 | $12.06 | $11.45 | $11.73 | $11.73 | 27,297 |
| 2018-04-12 | $11.85 | $12.10 | $11.64 | $11.89 | $11.89 | 29,728 |
| 2018-04-11 | $11.71 | $12.18 | $11.67 | $11.83 | $11.83 | 74,121 |
| 2018-04-10 | $12.02 | $12.37 | $11.62 | $11.78 | $11.78 | 290,414 |
| 2018-04-09 | $11.98 | $12.20 | $11.85 | $12.01 | $12.01 | 41,523 |
| 2018-04-06 | $11.88 | $12.22 | $11.59 | $11.77 | $11.77 | 72,903 |
| 2018-04-05 | $11.64 | $12.12 | $11.58 | $11.97 | $11.97 | 151,382 |
| 2018-04-04 | $11.32 | $11.78 | $11.31 | $11.58 | $11.58 | 40,665 |
| 2018-04-03 | $11.31 | $11.75 | $11.24 | $11.61 | $11.61 | 72,503 |
| 2018-04-02 | $11.62 | $11.72 | $10.96 | $11.24 | $11.24 | 49,202 |
| 2018-03-29 | $10.74 | $12.06 | $10.74 | $11.43 | $11.43 | 58,489 |
| 2018-03-28 | $11.83 | $12.23 | $11.77 | $11.86 | $11.86 | 66,092 |
| 2018-03-27 | $11.96 | $12.30 | $11.73 | $11.86 | $11.86 | 85,752 |
| 2018-03-26 | $11.80 | $12.02 | $11.43 | $12.02 | $12.02 | 59,380 |
| 2018-03-23 | $10.70 | $11.62 | $10.63 | $11.55 | $11.55 | 154,087 |
| 2018-03-22 | $10.85 | $11.20 | $10.57 | $10.69 | $10.69 | 75,975 |
| 2018-03-21 | $10.74 | $11.31 | $10.63 | $10.90 | $10.90 | 59,763 |
| 2018-03-20 | $10.57 | $10.97 | $10.54 | $10.72 | $10.72 | 19,844 |
| 2018-03-19 | $10.60 | $10.60 | $10.31 | $10.53 | $10.53 | 30,793 |
| 2018-03-16 | $10.61 | $10.88 | $10.45 | $10.64 | $10.64 | 62,456 |
| 2018-03-15 | $10.89 | $11.02 | $10.61 | $10.64 | $10.64 | 30,157 |
| 2018-03-14 | $11.11 | $11.11 | $10.18 | $10.82 | $10.82 | 126,049 |
| 2018-03-13 | $11.36 | $11.39 | $10.95 | $11.06 | $11.06 | 25,187 |
| 2018-03-12 | $11.80 | $11.80 | $11.26 | $11.27 | $11.27 | 31,531 |
| 2018-03-09 | $11.50 | $12.04 | $11.49 | $11.77 | $11.77 | 76,083 |
| 2018-03-08 | $11.00 | $11.67 | $11.00 | $11.55 | $11.55 | 151,082 |
| 2018-03-07 | $11.09 | $11.25 | $10.67 | $10.98 | $10.98 | 132,163 |
| 2018-03-06 | $10.65 | $11.19 | $10.57 | $11.14 | $11.14 | 60,081 |
| 2018-03-05 | $10.17 | $10.77 | $10.17 | $10.65 | $10.65 | 34,112 |
| 2018-03-02 | $10.13 | $10.48 | $10.06 | $10.30 | $10.30 | 22,167 |
| 2018-03-01 | $10.48 | $10.64 | $10.15 | $10.24 | $10.24 | 29,194 |
| 2018-02-28 | $10.74 | $10.89 | $10.45 | $10.49 | $10.49 | 31,298 |
| 2018-02-27 | $10.69 | $11.06 | $10.69 | $10.73 | $10.73 | 23,880 |
| 2018-02-26 | $10.49 | $10.77 | $10.13 | $10.65 | $10.65 | 70,800 |
| 2018-02-23 | $10.93 | $11.01 | $10.36 | $10.47 | $10.47 | 81,354 |
| 2018-02-22 | $11.19 | $11.23 | $10.84 | $10.91 | $10.91 | 63,255 |
| 2018-02-21 | $11.03 | $11.27 | $10.95 | $11.15 | $11.15 | 72,577 |
| 2018-02-20 | $11.19 | $11.30 | $10.88 | $11.02 | $11.02 | 71,214 |
| 2018-02-16 | $11.18 | $11.30 | $10.88 | $11.25 | $11.25 | 53,320 |
| 2018-02-15 | $11.34 | $11.34 | $10.83 | $11.20 | $11.20 | 120,291 |
| 2018-02-14 | $11.18 | $11.35 | $10.81 | $11.22 | $11.22 | 89,547 |
| 2018-02-13 | $11.35 | $11.39 | $11.15 | $11.20 | $11.20 | 72,764 |
| 2018-02-12 | $11.40 | $11.52 | $11.32 | $11.42 | $11.42 | 72,156 |
| 2018-02-09 | $11.44 | $11.78 | $11.09 | $11.35 | $11.35 | 106,869 |
| 2018-02-08 | $11.90 | $11.91 | $11.06 | $11.25 | $11.25 | 153,899 |
| 2018-02-07 | $10.46 | $11.70 | $10.01 | $11.68 | $11.68 | 216,713 |
| 2018-02-06 | $9.71 | $10.53 | $9.42 | $10.46 | $10.46 | 99,070 |
| 2018-02-05 | $9.96 | $10.58 | $9.15 | $9.96 | $9.96 | 101,655 |
| 2018-02-02 | $10.33 | $10.41 | $9.91 | $10.06 | $10.06 | 113,687 |
| 2018-02-01 | $10.25 | $10.51 | $10.20 | $10.43 | $10.43 | 44,557 |
| 2018-01-31 | $10.32 | $10.58 | $10.01 | $10.25 | $10.25 | 33,225 |
| 2018-01-30 | $10.65 | $11.23 | $10.07 | $10.24 | $10.24 | 47,764 |
| 2018-01-29 | $10.50 | $10.96 | $10.45 | $10.72 | $10.72 | 89,092 |
| 2018-01-26 | $10.36 | $10.50 | $10.22 | $10.50 | $10.50 | 29,577 |
| 2018-01-25 | $10.36 | $10.50 | $10.15 | $10.37 | $10.37 | 30,058 |
| 2018-01-24 | $10.50 | $10.52 | $10.14 | $10.29 | $10.29 | 71,037 |
| 2018-01-23 | $9.75 | $10.50 | $9.73 | $10.34 | $10.34 | 137,121 |
| 2018-01-22 | $9.56 | $9.87 | $9.24 | $9.63 | $9.63 | 66,140 |
| 2018-01-19 | $9.68 | $9.78 | $8.76 | $9.65 | $9.65 | 28,796 |
| 2018-01-18 | $9.63 | $9.94 | $9.41 | $9.63 | $9.63 | 125,734 |
| 2018-01-17 | $9.50 | $9.80 | $8.82 | $9.63 | $9.63 | 66,023 |
| 2018-01-16 | $9.95 | $10.05 | $9.37 | $9.52 | $9.52 | 42,295 |
| 2018-01-12 | $9.99 | $10.00 | $9.85 | $10.00 | $10.00 | 16,501 |
| 2018-01-11 | $9.72 | $10.20 | $9.72 | $9.96 | $9.96 | 148,651 |
| 2018-01-10 | $9.69 | $9.89 | $9.45 | $9.74 | $9.74 | 45,148 |
| 2018-01-09 | $9.30 | $9.98 | $9.25 | $9.70 | $9.70 | 49,157 |
| 2018-01-08 | $9.54 | $9.57 | $9.17 | $9.34 | $9.34 | 25,236 |
| 2018-01-05 | $9.43 | $9.67 | $9.18 | $9.52 | $9.52 | 52,321 |
| 2018-01-04 | $9.36 | $9.50 | $9.00 | $9.39 | $9.39 | 109,293 |
| 2018-01-03 | $9.40 | $9.48 | $9.15 | $9.30 | $9.30 | 29,677 |
| 2018-01-02 | $9.60 | $9.71 | $9.30 | $9.33 | $9.33 | 101,611 |
| 2017-12-29 | $9.35 | $9.85 | $9.29 | $9.60 | $9.60 | 49,105 |
| 2017-12-28 | $9.47 | $9.70 | $9.27 | $9.31 | $9.31 | 34,908 |
| 2017-12-27 | $9.61 | $10.00 | $9.39 | $9.43 | $9.43 | 56,834 |
| 2017-12-26 | $9.22 | $9.82 | $9.14 | $9.63 | $9.63 | 23,052 |
| 2017-12-22 | $9.40 | $9.55 | $9.17 | $9.32 | $9.32 | 83,031 |
| 2017-12-21 | $9.20 | $9.68 | $9.20 | $9.40 | $9.40 | 80,971 |
| 2017-12-20 | $8.90 | $9.40 | $8.45 | $9.11 | $9.11 | 72,440 |
| 2017-12-19 | $8.92 | $8.92 | $8.30 | $8.90 | $8.90 | 59,946 |
| 2017-12-18 | $8.18 | $8.66 | $8.01 | $8.63 | $8.63 | 29,028 |
| 2017-12-15 | $8.40 | $8.40 | $8.07 | $8.11 | $8.11 | 33,988 |
| 2017-12-14 | $8.41 | $8.48 | $8.05 | $8.48 | $8.48 | 42,895 |
| 2017-12-13 | $8.33 | $8.48 | $8.33 | $8.43 | $8.43 | 5,107 |
| 2017-12-12 | $8.17 | $8.37 | $8.15 | $8.36 | $8.36 | 9,867 |
| 2017-12-11 | $8.27 | $8.41 | $8.08 | $8.17 | $8.17 | 12,633 |
| 2017-12-08 | $8.45 | $8.48 | $8.07 | $8.25 | $8.25 | 8,763 |
| 2017-12-07 | $8.57 | $8.70 | $8.37 | $8.37 | $8.37 | 61,256 |
| 2017-12-06 | $8.80 | $8.93 | $8.67 | $8.86 | $8.86 | 13,311 |
| 2017-12-05 | $8.53 | $8.99 | $8.53 | $8.87 | $8.87 | 16,222 |
| 2017-12-04 | $8.56 | $8.81 | $8.52 | $8.68 | $8.68 | 18,709 |
| 2017-12-01 | $8.30 | $8.51 | $8.26 | $8.51 | $8.51 | 16,168 |
| 2017-11-30 | $8.41 | $8.43 | $8.24 | $8.31 | $8.31 | 59,323 |
| 2017-11-29 | $8.35 | $8.40 | $8.16 | $8.39 | $8.39 | 22,494 |
| 2017-11-28 | $8.25 | $8.49 | $8.19 | $8.49 | $8.49 | 15,429 |
| 2017-11-27 | $8.35 | $8.54 | $8.21 | $8.26 | $8.26 | 21,589 |
| 2017-11-24 | $8.36 | $8.48 | $8.21 | $8.32 | $8.32 | 10,076 |
| 2017-11-22 | $8.29 | $8.57 | $8.21 | $8.35 | $8.35 | 14,007 |
| 2017-11-21 | $8.11 | $8.44 | $8.03 | $8.27 | $8.27 | 22,063 |
| 2017-11-20 | $8.03 | $8.10 | $7.92 | $8.09 | $8.09 | 9,017 |
| 2017-11-17 | $7.98 | $8.09 | $7.78 | $8.04 | $8.04 | 12,450 |
| 2017-11-16 | $8.01 | $8.20 | $7.99 | $7.99 | $7.99 | 17,783 |
| 2017-11-15 | $8.02 | $8.06 | $7.76 | $7.99 | $7.99 | 19,783 |
| 2017-11-14 | $7.91 | $8.09 | $7.91 | $8.08 | $8.08 | 27,560 |
| 2017-11-13 | $8.02 | $8.12 | $7.93 | $8.05 | $8.05 | 19,614 |
| 2017-11-10 | $8.05 | $8.28 | $8.01 | $8.05 | $8.05 | 18,577 |
| 2017-11-09 | $8.27 | $8.39 | $8.03 | $8.03 | $8.03 | 9,772 |
| 2017-11-08 | $8.24 | $8.52 | $8.00 | $8.31 | $8.31 | 42,606 |
| 2017-11-07 | $7.61 | $8.68 | $7.28 | $7.98 | $7.98 | 223,330 |
| 2017-11-06 | $8.89 | $9.13 | $8.69 | $9.05 | $9.05 | 34,348 |
| 2017-11-03 | $8.99 | $9.28 | $8.86 | $8.87 | $8.87 | 35,976 |
| 2017-11-02 | $8.93 | $9.12 | $8.86 | $8.95 | $8.95 | 12,137 |
| 2017-11-01 | $9.08 | $9.19 | $8.61 | $8.94 | $8.94 | 34,657 |
| 2017-10-31 | $8.92 | $9.13 | $8.92 | $9.08 | $9.08 | 21,482 |
| 2017-10-30 | $9.02 | $9.32 | $8.88 | $8.94 | $8.94 | 29,064 |
| 2017-10-27 | $8.97 | $9.19 | $8.91 | $8.96 | $8.96 | 45,939 |
| 2017-10-26 | $9.00 | $9.10 | $8.57 | $8.97 | $8.97 | 42,937 |
| 2017-10-25 | $9.30 | $9.37 | $8.88 | $9.00 | $9.00 | 57,238 |
| 2017-10-24 | $9.07 | $9.48 | $8.94 | $9.33 | $9.33 | 58,940 |
| 2017-10-23 | $8.79 | $9.22 | $8.57 | $9.04 | $9.04 | 17,700 |
| 2017-10-20 | $8.39 | $8.89 | $8.39 | $8.87 | $8.87 | 32,868 |
| 2017-10-19 | $8.53 | $8.53 | $8.13 | $8.42 | $8.42 | 73,994 |
| 2017-10-18 | $8.26 | $8.52 | $8.18 | $8.24 | $8.24 | 81,429 |
| 2017-10-17 | $8.32 | $8.60 | $8.21 | $8.25 | $8.25 | 65,834 |
| 2017-10-16 | $8.69 | $8.69 | $8.27 | $8.32 | $8.32 | 71,210 |
| 2017-10-13 | $9.05 | $9.09 | $8.47 | $8.70 | $8.70 | 25,250 |
| 2017-10-12 | $8.75 | $9.35 | $8.53 | $8.79 | $8.79 | 50,612 |
| 2017-10-11 | $8.90 | $9.09 | $8.73 | $8.74 | $8.74 | 14,692 |
| 2017-10-10 | $9.87 | $9.87 | $8.89 | $8.91 | $8.91 | 78,452 |
| 2017-10-09 | $9.15 | $9.22 | $8.95 | $9.00 | $9.00 | 15,348 |
| 2017-10-06 | $8.95 | $9.28 | $8.94 | $9.11 | $9.11 | 149,834 |
| 2017-10-05 | $8.88 | $9.25 | $8.88 | $8.95 | $8.95 | 59,984 |
| 2017-10-04 | $8.93 | $8.93 | $8.69 | $8.88 | $8.88 | 48,518 |
| 2017-10-03 | $8.77 | $8.86 | $8.73 | $8.73 | $8.73 | 35,530 |
| 2017-10-02 | $8.98 | $8.98 | $8.59 | $8.78 | $8.78 | 29,192 |
| 2017-09-29 | $9.01 | $9.15 | $8.93 | $8.98 | $8.98 | 17,302 |
| 2017-09-28 | $8.87 | $9.18 | $8.69 | $9.02 | $9.02 | 53,152 |
| 2017-09-27 | $9.20 | $9.34 | $9.11 | $9.16 | $9.16 | 20,881 |
| 2017-09-26 | $9.34 | $9.40 | $9.09 | $9.19 | $9.19 | 32,132 |
| 2017-09-25 | $9.41 | $9.41 | $9.09 | $9.22 | $9.22 | 27,145 |
| 2017-09-22 | $9.22 | $9.26 | $9.07 | $9.18 | $9.18 | 41,406 |
| 2017-09-21 | $9.19 | $9.29 | $8.90 | $9.17 | $9.17 | 32,020 |
| 2017-09-20 | $9.23 | $9.29 | $9.09 | $9.20 | $9.20 | 31,567 |
| 2017-09-19 | $9.47 | $9.47 | $9.21 | $9.24 | $9.24 | 31,167 |
| 2017-09-18 | $9.00 | $9.32 | $8.97 | $9.26 | $9.26 | 35,170 |
| 2017-09-15 | $9.05 | $9.23 | $8.77 | $9.11 | $9.11 | 82,008 |
| 2017-09-14 | $9.07 | $9.35 | $8.99 | $9.16 | $9.16 | 57,045 |
| 2017-09-13 | $9.05 | $9.15 | $9.03 | $9.13 | $9.13 | 24,803 |
| 2017-09-12 | $9.10 | $9.13 | $8.98 | $9.05 | $9.05 | 26,596 |
| 2017-09-11 | $9.15 | $9.23 | $9.03 | $9.09 | $9.09 | 24,366 |
| 2017-09-08 | $8.91 | $9.28 | $8.91 | $9.08 | $9.08 | 40,472 |
| 2017-09-07 | $9.20 | $9.24 | $9.02 | $9.09 | $9.09 | 12,622 |
| 2017-09-06 | $9.21 | $9.30 | $9.09 | $9.19 | $9.19 | 69,175 |
| 2017-09-05 | $9.11 | $9.29 | $8.90 | $9.15 | $9.15 | 44,830 |
| 2017-09-01 | $9.24 | $9.49 | $9.10 | $9.16 | $9.16 | 62,367 |
| 2017-08-31 | $9.15 | $9.35 | $8.99 | $9.18 | $9.18 | 67,357 |
| 2017-08-30 | $8.88 | $9.11 | $8.79 | $9.05 | $9.05 | 71,147 |
| 2017-08-29 | $8.69 | $8.99 | $8.49 | $8.88 | $8.88 | 146,889 |
| 2017-08-28 | $8.50 | $8.68 | $8.18 | $8.58 | $8.58 | 38,867 |
| 2017-08-25 | $8.40 | $8.59 | $8.29 | $8.51 | $8.51 | 30,759 |
| 2017-08-24 | $8.54 | $8.60 | $8.30 | $8.37 | $8.37 | 53,336 |
| 2017-08-23 | $8.37 | $8.55 | $8.36 | $8.50 | $8.50 | 54,527 |
| 2017-08-22 | $8.43 | $8.54 | $8.27 | $8.44 | $8.44 | 181,805 |
| 2017-08-21 | $8.25 | $8.59 | $8.25 | $8.35 | $8.35 | 54,517 |
| 2017-08-18 | $8.10 | $8.48 | $8.10 | $8.33 | $8.33 | 83,319 |
| 2017-08-17 | $8.25 | $8.31 | $8.10 | $8.15 | $8.15 | 37,710 |
| 2017-08-16 | $8.48 | $8.63 | $8.12 | $8.30 | $8.30 | 69,352 |
| 2017-08-15 | $8.34 | $8.78 | $8.34 | $8.40 | $8.40 | 88,749 |
| 2017-08-14 | $8.28 | $8.40 | $8.26 | $8.30 | $8.30 | 29,945 |
| 2017-08-11 | $8.00 | $8.30 | $8.00 | $8.20 | $8.20 | 117,158 |
| 2017-08-10 | $8.36 | $8.36 | $8.01 | $8.09 | $8.09 | 43,393 |
| 2017-08-09 | $8.25 | $8.32 | $8.18 | $8.25 | $8.25 | 88,324 |
| 2017-08-08 | $8.15 | $8.28 | $8.09 | $8.25 | $8.25 | 105,464 |
| 2017-08-07 | $8.10 | $8.31 | $8.09 | $8.20 | $8.20 | 79,411 |
| 2017-08-04 | $7.60 | $8.43 | $7.50 | $8.09 | $8.09 | 304,472 |
| 2017-08-03 | $7.29 | $7.52 | $7.27 | $7.38 | $7.38 | 22,607 |
| 2017-08-02 | $7.32 | $7.49 | $7.21 | $7.30 | $7.30 | 38,215 |
| 2017-08-01 | $6.96 | $7.72 | $6.96 | $7.39 | $7.39 | 159,344 |
| 2017-07-31 | $7.13 | $7.13 | $6.99 | $7.07 | $7.07 | 41,744 |
| 2017-07-28 | $7.04 | $7.26 | $6.94 | $7.13 | $7.13 | 73,318 |
| 2017-07-27 | $7.05 | $7.05 | $6.89 | $6.99 | $6.99 | 52,754 |
| 2017-07-26 | $7.11 | $7.12 | $6.97 | $7.02 | $7.02 | 61,097 |
| 2017-07-25 | $7.10 | $7.22 | $7.07 | $7.07 | $7.07 | 84,354 |
| 2017-07-24 | $7.12 | $7.16 | $6.90 | $7.11 | $7.11 | 58,060 |
| 2017-07-21 | $7.10 | $7.16 | $7.00 | $7.10 | $7.10 | 82,918 |
| 2017-07-20 | $7.13 | $7.20 | $7.06 | $7.10 | $7.10 | 56,249 |
| 2017-07-19 | $7.11 | $7.23 | $7.06 | $7.13 | $7.13 | 41,175 |
| 2017-07-18 | $7.10 | $7.33 | $7.09 | $7.11 | $7.11 | 55,644 |
| 2017-07-17 | $7.25 | $7.25 | $6.96 | $7.11 | $7.11 | 152,940 |
| 2017-07-14 | $7.14 | $7.29 | $7.14 | $7.25 | $7.25 | 51,903 |
| 2017-07-13 | $7.25 | $7.40 | $7.08 | $7.18 | $7.18 | 162,776 |
| 2017-07-12 | $7.20 | $7.49 | $7.11 | $7.25 | $7.25 | 106,198 |
| 2017-07-11 | $7.46 | $7.46 | $7.14 | $7.21 | $7.21 | 54,277 |
| 2017-07-10 | $6.90 | $7.24 | $6.86 | $7.08 | $7.08 | 145,171 |
| 2017-07-07 | $6.88 | $7.08 | $6.87 | $6.94 | $6.94 | 38,552 |
| 2017-07-06 | $6.90 | $6.98 | $6.75 | $6.90 | $6.90 | 57,284 |
| 2017-07-05 | $6.95 | $6.99 | $6.85 | $6.90 | $6.90 | 27,145 |
| 2017-07-03 | $6.98 | $7.03 | $6.90 | $6.95 | $6.95 | 14,898 |
| 2017-06-30 | $6.82 | $7.00 | $6.77 | $6.98 | $6.98 | 40,109 |
| 2017-06-29 | $6.97 | $7.00 | $6.72 | $6.82 | $6.82 | 32,302 |
| 2017-06-28 | $6.93 | $7.14 | $6.93 | $6.98 | $6.98 | 59,626 |
| 2017-06-27 | $6.97 | $7.18 | $6.91 | $6.95 | $6.95 | 31,709 |
| 2017-06-26 | $7.01 | $7.18 | $6.91 | $6.98 | $6.98 | 55,897 |
| 2017-06-23 | $6.71 | $7.34 | $6.71 | $7.00 | $7.00 | 228,898 |
| 2017-06-22 | $6.88 | $6.94 | $6.58 | $6.69 | $6.69 | 76,493 |
| 2017-06-21 | $6.89 | $6.96 | $6.75 | $6.94 | $6.94 | 79,994 |
| 2017-06-20 | $6.90 | $7.01 | $6.85 | $6.86 | $6.86 | 66,039 |
| 2017-06-19 | $7.00 | $7.04 | $6.78 | $6.96 | $6.96 | 43,904 |
| 2017-06-16 | $6.96 | $7.07 | $6.86 | $6.98 | $6.98 | 105,342 |
| 2017-06-15 | $6.97 | $7.00 | $6.74 | $6.88 | $6.88 | 48,174 |
| 2017-06-14 | $7.00 | $7.05 | $6.94 | $7.00 | $7.00 | 35,719 |
| 2017-06-13 | $6.99 | $7.02 | $6.93 | $7.00 | $7.00 | 20,621 |
| 2017-06-12 | $6.97 | $7.00 | $6.94 | $6.95 | $6.95 | 27,850 |
| 2017-06-09 | $7.04 | $7.08 | $6.91 | $6.95 | $6.95 | 52,421 |
| 2017-06-08 | $7.07 | $7.15 | $6.99 | $7.04 | $7.04 | 37,147 |
| 2017-06-07 | $7.15 | $7.15 | $6.89 | $6.96 | $6.96 | 73,254 |
| 2017-06-06 | $6.98 | $7.11 | $6.95 | $7.08 | $7.08 | 35,572 |
| 2017-06-05 | $7.00 | $7.02 | $6.95 | $6.97 | $6.97 | 13,346 |
| 2017-06-02 | $7.01 | $7.04 | $6.94 | $7.03 | $7.03 | 40,947 |
| 2017-06-01 | $7.19 | $7.19 | $6.97 | $7.01 | $7.01 | 39,220 |
| 2017-05-31 | $7.64 | $7.64 | $7.08 | $7.18 | $7.18 | 27,182 |
| 2017-05-30 | $7.27 | $7.60 | $7.14 | $7.40 | $7.40 | 54,278 |
| 2017-05-26 | $7.25 | $7.40 | $7.13 | $7.28 | $7.28 | 53,139 |
| 2017-05-25 | $6.78 | $7.26 | $6.58 | $7.19 | $7.19 | 85,492 |
| 2017-05-24 | $6.81 | $6.95 | $6.41 | $6.65 | $6.65 | 104,754 |
| 2017-05-23 | $6.92 | $7.12 | $6.62 | $6.74 | $6.74 | 77,679 |
| 2017-05-22 | $6.87 | $7.00 | $6.74 | $6.89 | $6.89 | 70,485 |
| 2017-05-19 | $6.70 | $7.06 | $6.70 | $6.85 | $6.85 | 84,282 |
| 2017-05-18 | $6.74 | $6.87 | $6.60 | $6.63 | $6.63 | 72,604 |
| 2017-05-17 | $7.00 | $7.00 | $6.72 | $6.79 | $6.79 | 89,185 |
| 2017-05-16 | $7.21 | $7.24 | $6.87 | $6.94 | $6.94 | 45,964 |
| 2017-05-15 | $7.54 | $7.68 | $7.10 | $7.22 | $7.22 | 125,011 |
| 2017-05-12 | $7.50 | $7.81 | $7.43 | $7.53 | $7.53 | 163,243 |
| 2017-05-11 | $7.02 | $7.15 | $6.84 | $7.07 | $7.07 | 106,040 |
| 2017-05-10 | $7.18 | $7.34 | $6.59 | $6.94 | $6.94 | 37,209 |
| 2017-05-09 | $7.35 | $7.49 | $7.06 | $7.19 | $7.19 | 75,074 |
| 2017-05-08 | $7.70 | $7.70 | $7.20 | $7.32 | $7.32 | 143,801 |
| 2017-05-05 | $7.15 | $7.84 | $7.15 | $7.77 | $7.77 | 435,332 |
| 2017-05-04 | $7.56 | $7.56 | $7.22 | $7.32 | $7.32 | 61,126 |
| 2017-05-03 | $7.26 | $7.39 | $7.24 | $7.27 | $7.27 | 38,285 |
| 2017-05-02 | $7.35 | $7.48 | $7.25 | $7.34 | $7.34 | 21,448 |
| 2017-05-01 | $7.40 | $7.52 | $7.21 | $7.28 | $7.28 | 42,365 |
| 2017-04-28 | $7.69 | $7.69 | $7.17 | $7.40 | $7.40 | 33,559 |
| 2017-04-27 | $7.56 | $7.73 | $7.40 | $7.68 | $7.68 | 75,108 |
| 2017-04-26 | $7.40 | $7.63 | $7.35 | $7.57 | $7.57 | 49,193 |
| 2017-04-25 | $6.98 | $7.47 | $6.86 | $7.42 | $7.42 | 88,199 |
| 2017-04-24 | $7.06 | $7.12 | $6.82 | $7.00 | $7.00 | 57,243 |
| 2017-04-21 | $6.95 | $7.06 | $6.92 | $7.03 | $7.03 | 37,110 |
| 2017-04-20 | $6.91 | $6.95 | $6.79 | $6.92 | $6.92 | 37,473 |
| 2017-04-19 | $6.99 | $6.99 | $6.69 | $6.89 | $6.89 | 101,359 |
| 2017-04-18 | $6.31 | $6.93 | $6.28 | $6.87 | $6.87 | 264,303 |
| 2017-04-17 | $6.31 | $6.36 | $6.21 | $6.33 | $6.33 | 38,500 |
| 2017-04-13 | $6.42 | $6.53 | $6.33 | $6.35 | $6.35 | 37,971 |
| 2017-04-12 | $6.51 | $6.62 | $6.36 | $6.51 | $6.51 | 130,462 |
| 2017-04-11 | $6.46 | $6.63 | $6.46 | $6.58 | $6.58 | 52,726 |
| 2017-04-10 | $6.66 | $6.69 | $6.56 | $6.60 | $6.60 | 88,301 |
| 2017-04-07 | $6.53 | $6.80 | $6.53 | $6.66 | $6.66 | 57,965 |
| 2017-04-06 | $6.66 | $6.66 | $6.43 | $6.53 | $6.53 | 96,405 |
| 2017-04-05 | $6.76 | $6.82 | $6.43 | $6.64 | $6.64 | 155,230 |
| 2017-04-04 | $6.70 | $6.85 | $6.70 | $6.72 | $6.72 | 45,591 |
| 2017-04-03 | $6.69 | $6.74 | $6.58 | $6.69 | $6.69 | 75,438 |
| 2017-03-31 | $6.61 | $6.84 | $6.61 | $6.70 | $6.70 | 143,183 |
| 2017-03-30 | $7.15 | $7.20 | $6.38 | $6.70 | $6.70 | 358,845 |
| 2017-03-29 | $6.90 | $7.23 | $6.78 | $7.15 | $7.15 | 76,989 |
| 2017-03-28 | $6.89 | $6.95 | $6.80 | $6.89 | $6.89 | 68,794 |
| 2017-03-27 | $6.97 | $7.09 | $6.73 | $6.88 | $6.88 | 151,333 |
| 2017-03-24 | $7.57 | $7.73 | $6.98 | $7.01 | $7.01 | 142,067 |
| 2017-03-23 | $7.58 | $7.86 | $7.50 | $7.55 | $7.55 | 47,678 |
| 2017-03-22 | $7.88 | $8.00 | $7.59 | $7.62 | $7.62 | 60,329 |
| 2017-03-21 | $8.10 | $8.22 | $7.53 | $7.88 | $7.88 | 248,969 |
| 2017-03-20 | $8.17 | $8.49 | $8.04 | $8.09 | $8.09 | 160,831 |
| 2017-03-17 | $8.33 | $8.57 | $8.28 | $8.31 | $8.31 | 112,679 |
| 2017-03-16 | $8.50 | $8.53 | $8.19 | $8.38 | $8.38 | 65,805 |
| 2017-03-15 | $8.05 | $8.50 | $8.03 | $8.49 | $8.49 | 134,012 |
| 2017-03-14 | $7.64 | $8.09 | $7.52 | $7.99 | $7.99 | 81,750 |
| 2017-03-13 | $7.74 | $8.00 | $7.59 | $7.71 | $7.71 | 71,054 |
| 2017-03-10 | $7.63 | $7.80 | $7.47 | $7.75 | $7.75 | 41,590 |
| 2017-03-09 | $7.80 | $7.80 | $7.40 | $7.53 | $7.53 | 40,967 |
| 2017-03-08 | $7.93 | $7.95 | $7.71 | $7.78 | $7.78 | 81,799 |
| 2017-03-07 | $7.75 | $8.35 | $7.44 | $7.86 | $7.86 | 160,189 |
| 2017-03-06 | $7.70 | $7.75 | $7.29 | $7.74 | $7.74 | 184,248 |
| 2017-03-03 | $7.49 | $7.74 | $7.49 | $7.65 | $7.65 | 39,201 |
| 2017-03-02 | $7.90 | $7.90 | $7.55 | $7.62 | $7.62 | 75,892 |
| 2017-03-01 | $8.00 | $8.04 | $7.74 | $7.93 | $7.93 | 78,157 |
| 2017-02-28 | $8.25 | $8.40 | $7.66 | $7.72 | $7.72 | 89,661 |
| 2017-02-27 | $7.63 | $8.29 | $7.54 | $8.20 | $8.20 | 107,719 |
| 2017-02-24 | $7.62 | $7.67 | $7.53 | $7.65 | $7.65 | 48,287 |
| 2017-02-23 | $7.91 | $7.91 | $7.52 | $7.67 | $7.67 | 65,688 |
| 2017-02-22 | $7.64 | $7.91 | $7.64 | $7.85 | $7.85 | 65,390 |
| 2017-02-21 | $8.00 | $8.16 | $7.69 | $7.84 | $7.84 | 109,473 |
| 2017-02-17 | $8.28 | $8.28 | $7.92 | $8.21 | $8.21 | 79,473 |
| 2017-02-16 | $8.55 | $8.55 | $8.14 | $8.29 | $8.29 | 47,782 |
| 2017-02-15 | $8.51 | $8.61 | $8.30 | $8.53 | $8.53 | 74,559 |
| 2017-02-14 | $8.44 | $8.62 | $8.41 | $8.51 | $8.51 | 74,672 |
| 2017-02-13 | $8.37 | $8.74 | $8.37 | $8.55 | $8.55 | 182,667 |
| 2017-02-10 | $8.07 | $8.35 | $8.07 | $8.28 | $8.28 | 66,984 |
| 2017-02-09 | $7.81 | $8.05 | $7.81 | $8.01 | $8.01 | 63,634 |
| 2017-02-08 | $7.94 | $7.94 | $7.59 | $7.84 | $7.84 | 87,040 |
| 2017-02-07 | $8.10 | $8.24 | $7.85 | $7.94 | $7.94 | 115,204 |
| 2017-02-06 | $8.30 | $8.30 | $7.90 | $8.05 | $8.05 | 130,318 |
| 2017-02-03 | $8.35 | $8.44 | $8.05 | $8.27 | $8.27 | 98,730 |
| 2017-02-02 | $8.69 | $8.69 | $8.01 | $8.28 | $8.28 | 134,323 |
| 2017-02-01 | $8.93 | $8.95 | $8.62 | $8.68 | $8.68 | 112,738 |
| 2017-01-31 | $8.67 | $8.73 | $8.55 | $8.66 | $8.66 | 60,044 |
| 2017-01-30 | $8.88 | $8.90 | $8.51 | $8.67 | $8.67 | 115,731 |
| 2017-01-27 | $8.72 | $8.95 | $8.65 | $8.86 | $8.86 | 126,257 |
| 2017-01-26 | $8.90 | $8.90 | $8.59 | $8.76 | $8.76 | 72,235 |
| 2017-01-25 | $8.85 | $9.08 | $8.73 | $8.89 | $8.89 | 378,897 |
| 2017-01-24 | $9.23 | $9.23 | $8.46 | $8.82 | $8.82 | 222,045 |
| 2017-01-23 | $9.60 | $9.89 | $9.30 | $9.43 | $9.43 | 332,619 |
| 2017-01-20 | $9.11 | $9.52 | $9.11 | $9.27 | $9.27 | 136,791 |
| 2017-01-19 | $8.55 | $9.66 | $8.29 | $9.10 | $9.10 | 511,945 |
| 2017-01-18 | $8.23 | $8.67 | $7.97 | $8.51 | $8.51 | 273,890 |
| 2017-01-17 | $6.98 | $8.35 | $6.82 | $8.12 | $8.12 | 699,978 |
| 2017-01-13 | $6.90 | $7.00 | $6.75 | $6.90 | $6.90 | 46,618 |
| 2017-01-12 | $7.01 | $7.08 | $6.87 | $6.91 | $6.91 | 20,291 |
| 2017-01-11 | $7.04 | $7.10 | $6.90 | $7.05 | $7.05 | 25,859 |
| 2017-01-10 | $7.15 | $7.27 | $7.03 | $7.07 | $7.07 | 27,647 |
| 2017-01-09 | $7.36 | $7.57 | $7.05 | $7.17 | $7.17 | 70,438 |
| 2017-01-06 | $7.55 | $7.61 | $7.32 | $7.43 | $7.43 | 73,220 |
| 2017-01-05 | $7.30 | $7.80 | $7.28 | $7.54 | $7.54 | 198,029 |
| 2017-01-04 | $7.25 | $7.30 | $6.92 | $7.27 | $7.27 | 58,375 |
| 2017-01-03 | $6.86 | $7.25 | $6.86 | $7.05 | $7.05 | 43,464 |
| 2016-12-30 | $7.18 | $7.18 | $6.75 | $6.86 | $6.86 | 60,696 |
| 2016-12-29 | $7.27 | $7.35 | $7.05 | $7.20 | $7.20 | 95,499 |
| 2016-12-28 | $7.42 | $7.50 | $7.20 | $7.27 | $7.27 | 101,477 |
| 2016-12-27 | $7.28 | $7.62 | $7.21 | $7.47 | $7.47 | 129,018 |
| 2016-12-23 | $6.95 | $7.48 | $6.83 | $7.31 | $7.31 | 150,905 |
| 2016-12-22 | $6.59 | $7.12 | $6.50 | $7.01 | $7.01 | 252,392 |
| 2016-12-21 | $5.87 | $7.02 | $5.80 | $6.75 | $6.75 | 755,104 |
| 2016-12-20 | $5.52 | $5.65 | $5.40 | $5.53 | $5.53 | 55,332 |
| 2016-12-19 | $5.69 | $5.69 | $5.41 | $5.56 | $5.56 | 43,781 |
| 2016-12-16 | $5.45 | $5.60 | $5.30 | $5.53 | $5.53 | 310,950 |
| 2016-12-15 | $5.53 | $5.65 | $5.44 | $5.47 | $5.47 | 162,331 |
| 2016-12-14 | $5.59 | $5.72 | $5.55 | $5.60 | $5.60 | 115,609 |
| 2016-12-13 | $5.55 | $5.87 | $5.55 | $5.65 | $5.65 | 103,195 |
| 2016-12-12 | $5.70 | $5.83 | $5.54 | $5.65 | $5.65 | 178,755 |
| 2016-12-09 | $5.69 | $5.94 | $5.51 | $5.66 | $5.66 | 423,799 |
| 2016-12-08 | $5.43 | $5.84 | $5.29 | $5.69 | $5.69 | 166,674 |
| 2016-12-07 | $5.32 | $5.51 | $5.27 | $5.43 | $5.43 | 137,769 |
| 2016-12-06 | $5.40 | $5.60 | $5.32 | $5.37 | $5.37 | 239,542 |
| 2016-12-05 | $5.52 | $5.84 | $5.33 | $5.43 | $5.43 | 277,511 |
| 2016-12-02 | $5.49 | $5.62 | $5.42 | $5.47 | $5.47 | 178,518 |
| 2016-12-01 | $5.40 | $5.77 | $5.30 | $5.49 | $5.49 | 251,736 |
| 2016-11-30 | $5.25 | $5.51 | $5.23 | $5.40 | $5.40 | 234,069 |
| 2016-11-29 | $5.26 | $5.26 | $5.12 | $5.19 | $5.19 | 80,865 |
| 2016-11-28 | $5.35 | $5.45 | $5.30 | $5.32 | $5.32 | 85,404 |
| 2016-11-25 | $5.62 | $5.62 | $5.37 | $5.40 | $5.40 | 83,735 |
| 2016-11-23 | $5.55 | $5.75 | $5.47 | $5.58 | $5.58 | 56,116 |
| 2016-11-22 | $5.67 | $5.79 | $5.49 | $5.60 | $5.60 | 64,488 |
| 2016-11-21 | $5.78 | $5.99 | $5.46 | $5.67 | $5.67 | 56,619 |
| 2016-11-18 | $5.71 | $5.80 | $5.68 | $5.76 | $5.76 | 15,308 |
| 2016-11-17 | $5.77 | $5.84 | $5.60 | $5.65 | $5.65 | 89,405 |
| 2016-11-16 | $5.69 | $5.96 | $5.53 | $5.56 | $5.56 | 46,923 |
| 2016-11-15 | $5.94 | $6.23 | $5.66 | $5.72 | $5.72 | 56,645 |
| 2016-11-14 | $5.60 | $6.19 | $5.58 | $5.85 | $5.85 | 81,065 |
| 2016-11-11 | $5.51 | $5.75 | $5.51 | $5.58 | $5.58 | 43,062 |
| 2016-11-10 | $5.70 | $5.70 | $5.24 | $5.49 | $5.49 | 98,450 |
| 2016-11-09 | $5.06 | $5.55 | $5.06 | $5.46 | $5.46 | 110,490 |
| 2016-11-08 | $5.21 | $5.21 | $5.00 | $5.06 | $5.06 | 13,288 |
| 2016-11-07 | $5.08 | $5.33 | $4.98 | $5.02 | $5.02 | 40,745 |
| 2016-11-04 | $5.10 | $5.33 | $5.00 | $5.02 | $5.02 | 45,630 |
| 2016-11-03 | $5.08 | $5.33 | $4.98 | $5.07 | $5.07 | 27,862 |
| 2016-11-02 | $5.34 | $5.42 | $5.05 | $5.11 | $5.11 | 21,979 |
| 2016-11-01 | $5.54 | $5.54 | $5.34 | $5.39 | $5.39 | 15,969 |
| 2016-10-31 | $5.56 | $5.63 | $5.42 | $5.55 | $5.55 | 28,522 |
| 2016-10-28 | $5.36 | $5.69 | $5.36 | $5.51 | $5.51 | 71,987 |
| 2016-10-27 | $5.30 | $5.35 | $5.22 | $5.34 | $5.34 | 10,961 |
| 2016-10-26 | $5.24 | $5.37 | $5.10 | $5.31 | $5.31 | 55,728 |
| 2016-10-25 | $5.28 | $5.64 | $5.22 | $5.25 | $5.25 | 84,182 |
| 2016-10-24 | $5.24 | $5.37 | $5.15 | $5.31 | $5.31 | 47,050 |
| 2016-10-21 | $5.11 | $5.23 | $5.09 | $5.18 | $5.18 | 53,095 |
| 2016-10-20 | $5.12 | $5.21 | $5.10 | $5.12 | $5.12 | 15,680 |
| 2016-10-19 | $5.14 | $5.25 | $5.06 | $5.15 | $5.15 | 9,805 |
| 2016-10-18 | $5.30 | $5.30 | $5.10 | $5.10 | $5.10 | 23,932 |
| 2016-10-17 | $5.39 | $5.46 | $5.27 | $5.31 | $5.31 | 24,674 |
| 2016-10-14 | $5.35 | $5.42 | $5.30 | $5.41 | $5.41 | 31,650 |
| 2016-10-13 | $5.25 | $5.42 | $5.25 | $5.26 | $5.26 | 8,238 |
| 2016-10-12 | $5.34 | $5.50 | $5.28 | $5.32 | $5.32 | 15,717 |
| 2016-10-11 | $5.54 | $5.64 | $5.30 | $5.31 | $5.31 | 35,395 |
| 2016-10-10 | $5.52 | $5.58 | $5.42 | $5.48 | $5.48 | 16,162 |
| 2016-10-07 | $5.60 | $5.61 | $5.39 | $5.52 | $5.52 | 28,631 |
| 2016-10-06 | $5.52 | $5.61 | $5.39 | $5.46 | $5.46 | 11,532 |
| 2016-10-05 | $5.51 | $5.67 | $5.48 | $5.52 | $5.52 | 17,238 |
| 2016-10-04 | $5.64 | $5.64 | $5.49 | $5.49 | $5.49 | 11,801 |
| 2016-10-03 | $5.50 | $5.69 | $5.50 | $5.64 | $5.64 | 27,256 |
| 2016-09-30 | $5.24 | $5.64 | $5.12 | $5.51 | $5.51 | 45,086 |
| 2016-09-29 | $5.02 | $5.30 | $5.02 | $5.22 | $5.22 | 53,461 |
| 2016-09-28 | $5.07 | $5.10 | $4.98 | $5.02 | $5.02 | 143,918 |
| 2016-09-27 | $5.22 | $5.34 | $4.98 | $5.00 | $5.00 | 94,702 |
| 2016-09-26 | $5.34 | $5.40 | $5.23 | $5.28 | $5.28 | 69,846 |
| 2016-09-23 | $5.40 | $5.40 | $5.35 | $5.37 | $5.37 | 22,857 |
| 2016-09-22 | $5.42 | $5.74 | $5.38 | $5.38 | $5.38 | 36,016 |
| 2016-09-21 | $5.31 | $5.41 | $5.23 | $5.33 | $5.33 | 32,217 |
| 2016-09-20 | $5.54 | $5.64 | $5.26 | $5.26 | $5.26 | 19,019 |
| 2016-09-19 | $5.45 | $5.64 | $5.32 | $5.35 | $5.35 | 18,944 |
| 2016-09-16 | $5.70 | $5.70 | $5.26 | $5.35 | $5.35 | 53,875 |
| 2016-09-15 | $5.38 | $5.58 | $5.30 | $5.32 | $5.32 | 104,400 |
| 2016-09-14 | $5.55 | $5.67 | $5.47 | $5.52 | $5.52 | 25,449 |
| 2016-09-13 | $5.69 | $5.74 | $5.60 | $5.69 | $5.69 | 14,514 |
| 2016-09-12 | $5.80 | $5.88 | $5.66 | $5.73 | $5.73 | 61,937 |
| 2016-09-09 | $6.06 | $6.14 | $5.81 | $5.82 | $5.82 | 33,367 |
| 2016-09-08 | $6.07 | $6.15 | $6.00 | $6.05 | $6.05 | 70,733 |
| 2016-09-07 | $6.18 | $6.34 | $6.03 | $6.07 | $6.07 | 85,756 |
| 2016-09-06 | $6.24 | $6.32 | $6.06 | $6.16 | $6.16 | 107,661 |
| 2016-09-02 | $6.21 | $6.35 | $6.05 | $6.25 | $6.25 | 107,349 |
| 2016-09-01 | $6.38 | $6.58 | $6.20 | $6.30 | $6.30 | 37,629 |
| 2016-08-31 | $6.43 | $6.46 | $6.13 | $6.36 | $6.36 | 12,616 |
| 2016-08-30 | $6.38 | $6.57 | $6.10 | $6.27 | $6.27 | 48,464 |
| 2016-08-29 | $6.25 | $6.58 | $6.25 | $6.30 | $6.30 | 99,105 |
| 2016-08-26 | $6.08 | $6.48 | $6.08 | $6.25 | $6.25 | 38,936 |
| 2016-08-25 | $6.24 | $6.53 | $6.04 | $6.13 | $6.13 | 36,911 |
| 2016-08-24 | $5.98 | $6.28 | $5.98 | $6.09 | $6.09 | 18,218 |
| 2016-08-23 | $5.87 | $6.06 | $5.81 | $6.05 | $6.05 | 80,383 |
| 2016-08-22 | $5.91 | $6.06 | $5.79 | $5.84 | $5.84 | 132,779 |
| 2016-08-19 | $5.95 | $6.07 | $5.93 | $6.03 | $6.03 | 67,700 |
| 2016-08-18 | $5.81 | $6.01 | $5.78 | $5.96 | $5.96 | 62,035 |
| 2016-08-17 | $6.04 | $6.04 | $5.81 | $5.89 | $5.89 | 65,051 |
| 2016-08-16 | $6.00 | $6.14 | $5.80 | $5.87 | $5.87 | 76,348 |
| 2016-08-15 | $5.63 | $6.09 | $5.61 | $5.99 | $5.99 | 53,604 |
| 2016-08-12 | $5.81 | $6.30 | $5.65 | $5.73 | $5.73 | 47,163 |
| 2016-08-11 | $6.17 | $6.42 | $5.88 | $6.01 | $6.01 | 59,205 |
| 2016-08-10 | $6.60 | $6.60 | $6.11 | $6.22 | $6.22 | 127,589 |
| 2016-08-09 | $6.72 | $6.90 | $6.47 | $6.64 | $6.64 | 33,144 |
| 2016-08-08 | $6.67 | $6.73 | $6.43 | $6.72 | $6.72 | 23,898 |
| 2016-08-05 | $7.36 | $7.36 | $6.50 | $6.77 | $6.77 | 36,093 |
| 2016-08-04 | $7.25 | $7.52 | $7.00 | $7.24 | $7.24 | 19,683 |
| 2016-08-03 | $7.29 | $7.42 | $7.19 | $7.23 | $7.23 | 14,220 |
| 2016-08-02 | $7.15 | $7.64 | $7.15 | $7.33 | $7.33 | 65,039 |
| 2016-08-01 | $7.34 | $7.59 | $7.06 | $7.06 | $7.06 | 26,104 |
| 2016-07-29 | $7.53 | $7.59 | $7.30 | $7.43 | $7.43 | 15,732 |
| 2016-07-28 | $7.31 | $7.68 | $7.19 | $7.52 | $7.52 | 16,913 |
| 2016-07-27 | $7.35 | $7.48 | $7.16 | $7.40 | $7.40 | 6,906 |
| 2016-07-26 | $7.29 | $7.35 | $7.15 | $7.33 | $7.33 | 10,625 |
| 2016-07-25 | $7.27 | $7.39 | $7.22 | $7.37 | $7.37 | 9,751 |
| 2016-07-22 | $7.37 | $7.39 | $7.18 | $7.32 | $7.32 | 20,722 |
| 2016-07-21 | $7.27 | $7.42 | $7.24 | $7.35 | $7.35 | 9,680 |
| 2016-07-20 | $7.15 | $7.33 | $7.02 | $7.29 | $7.29 | 30,723 |
| 2016-07-19 | $7.25 | $7.25 | $7.06 | $7.18 | $7.18 | 11,755 |
| 2016-07-18 | $7.29 | $7.33 | $7.16 | $7.32 | $7.32 | 8,642 |
| 2016-07-15 | $7.01 | $7.50 | $7.01 | $7.34 | $7.34 | 9,558 |
| 2016-07-14 | $7.35 | $7.42 | $7.12 | $7.34 | $7.34 | 12,153 |
| 2016-07-13 | $7.45 | $7.46 | $7.00 | $7.24 | $7.24 | 41,066 |
| 2016-07-12 | $7.23 | $7.54 | $7.12 | $7.45 | $7.45 | 50,746 |
| 2016-07-11 | $7.21 | $7.30 | $7.04 | $7.13 | $7.13 | 15,304 |
| 2016-07-08 | $6.91 | $7.16 | $6.91 | $7.15 | $7.15 | 17,908 |
| 2016-07-07 | $6.93 | $7.06 | $6.63 | $6.80 | $6.80 | 17,896 |
| 2016-07-06 | $6.94 | $6.94 | $6.61 | $6.90 | $6.90 | 13,693 |
| 2016-07-05 | $7.07 | $7.12 | $6.65 | $6.80 | $6.80 | 24,476 |
| 2016-07-01 | $6.93 | $7.21 | $6.93 | $7.15 | $7.15 | 66,756 |
| 2016-06-30 | $6.84 | $6.99 | $6.69 | $6.93 | $6.93 | 30,721 |
| 2016-06-29 | $6.60 | $6.85 | $6.56 | $6.78 | $6.78 | 25,171 |
| 2016-06-28 | $6.42 | $6.65 | $6.42 | $6.58 | $6.58 | 52,769 |
| 2016-06-27 | $6.50 | $6.79 | $6.28 | $6.42 | $6.42 | 69,513 |
| 2016-06-24 | $6.97 | $7.03 | $6.56 | $6.69 | $6.69 | 39,285 |
| 2016-06-23 | $6.78 | $7.14 | $6.74 | $7.07 | $7.07 | 28,881 |
| 2016-06-22 | $6.90 | $7.21 | $6.60 | $6.79 | $6.79 | 94,008 |
| 2016-06-21 | $6.77 | $7.19 | $6.46 | $6.94 | $6.94 | 188,200 |
| 2016-06-20 | $6.57 | $6.86 | $6.57 | $6.71 | $6.71 | 79,102 |
| 2016-06-17 | $6.95 | $6.95 | $6.60 | $6.72 | $6.72 | 37,310 |
| 2016-06-16 | $6.83 | $6.93 | $6.46 | $6.63 | $6.63 | 85,438 |
| 2016-06-15 | $6.61 | $6.78 | $6.57 | $6.60 | $6.60 | 20,817 |
| 2016-06-14 | $6.97 | $7.14 | $6.52 | $6.59 | $6.59 | 23,822 |
| 2016-06-13 | $6.70 | $7.16 | $6.58 | $6.76 | $6.76 | 147,447 |
| 2016-06-10 | $6.84 | $6.99 | $6.76 | $6.80 | $6.80 | 44,009 |
| 2016-06-09 | $6.96 | $7.12 | $6.80 | $6.87 | $6.87 | 139,578 |
| 2016-06-08 | $6.98 | $7.20 | $6.55 | $7.03 | $7.03 | 102,995 |
| 2016-06-07 | $6.90 | $7.09 | $6.71 | $6.99 | $6.99 | 62,969 |
| 2016-06-06 | $6.79 | $6.95 | $6.71 | $6.72 | $6.72 | 47,357 |
| 2016-06-03 | $6.92 | $6.95 | $6.58 | $6.75 | $6.75 | 41,097 |
| 2016-06-02 | $6.80 | $7.00 | $6.54 | $6.88 | $6.88 | 36,348 |
| 2016-06-01 | $6.93 | $7.14 | $6.65 | $7.00 | $7.00 | 83,659 |
| 2016-05-31 | $6.69 | $7.01 | $6.53 | $7.00 | $7.00 | 59,031 |
| 2016-05-27 | $6.76 | $6.92 | $6.53 | $6.72 | $6.72 | 30,627 |
| 2016-05-26 | $7.10 | $7.18 | $6.64 | $6.75 | $6.75 | 38,440 |
| 2016-05-25 | $6.80 | $7.23 | $6.67 | $7.17 | $7.17 | 17,810 |
| 2016-05-24 | $6.38 | $6.88 | $6.38 | $6.77 | $6.77 | 19,487 |
| 2016-05-23 | $6.36 | $6.78 | $6.08 | $6.58 | $6.58 | 30,150 |
| 2016-05-20 | $6.15 | $6.50 | $6.13 | $6.35 | $6.35 | 17,426 |
| 2016-05-19 | $6.16 | $6.35 | $6.07 | $6.32 | $6.32 | 48,658 |
| 2016-05-18 | $6.35 | $6.49 | $6.07 | $6.14 | $6.14 | 59,574 |
| 2016-05-17 | $6.36 | $6.52 | $6.27 | $6.39 | $6.39 | 65,260 |
| 2016-05-16 | $6.38 | $6.50 | $6.29 | $6.42 | $6.42 | 48,145 |
| 2016-05-13 | $6.53 | $6.60 | $6.21 | $6.39 | $6.39 | 38,716 |
| 2016-05-12 | $6.63 | $6.63 | $6.43 | $6.53 | $6.53 | 73,766 |
| 2016-05-11 | $6.53 | $6.65 | $6.22 | $6.57 | $6.57 | 138,633 |
| 2016-05-10 | $6.47 | $6.56 | $6.35 | $6.37 | $6.37 | 104,192 |
| 2016-05-09 | $6.45 | $6.58 | $6.29 | $6.50 | $6.50 | 146,692 |
| 2016-05-06 | $6.74 | $6.77 | $6.31 | $6.50 | $6.50 | 162,728 |
| 2016-05-05 | $6.66 | $7.02 | $6.49 | $6.63 | $6.63 | 53,118 |
| 2016-05-04 | $6.54 | $6.82 | $6.49 | $6.65 | $6.65 | 45,974 |
| 2016-05-03 | $6.71 | $6.82 | $6.42 | $6.64 | $6.64 | 52,928 |
| 2016-05-02 | $6.69 | $6.91 | $6.49 | $6.73 | $6.73 | 58,921 |
| 2016-04-29 | $6.64 | $6.72 | $6.57 | $6.64 | $6.64 | 89,270 |
| 2016-04-28 | $6.60 | $6.73 | $6.60 | $6.64 | $6.64 | 17,010 |
| 2016-04-27 | $6.59 | $6.99 | $6.53 | $6.61 | $6.61 | 21,061 |
| 2016-04-26 | $6.73 | $6.82 | $6.53 | $6.66 | $6.66 | 33,358 |
| 2016-04-25 | $6.60 | $6.73 | $6.41 | $6.67 | $6.67 | 50,248 |
| 2016-04-22 | $6.83 | $6.91 | $6.63 | $6.64 | $6.64 | 12,794 |
| 2016-04-21 | $6.73 | $6.92 | $6.71 | $6.78 | $6.78 | 50,845 |
| 2016-04-20 | $6.63 | $6.75 | $6.38 | $6.68 | $6.68 | 25,417 |
| 2016-04-19 | $6.43 | $6.70 | $6.40 | $6.58 | $6.58 | 56,700 |
| 2016-04-18 | $6.25 | $6.61 | $6.23 | $6.49 | $6.49 | 30,905 |
| 2016-04-15 | $6.32 | $6.44 | $6.25 | $6.30 | $6.30 | 19,884 |
| 2016-04-14 | $6.18 | $6.43 | $5.91 | $6.29 | $6.29 | 97,690 |
| 2016-04-13 | $6.10 | $6.20 | $6.07 | $6.15 | $6.15 | 73,132 |
| 2016-04-12 | $5.92 | $6.09 | $5.81 | $6.00 | $6.00 | 70,780 |
| 2016-04-11 | $5.91 | $6.00 | $5.58 | $5.90 | $5.90 | 28,086 |
| 2016-04-08 | $5.54 | $5.92 | $5.29 | $5.78 | $5.78 | 31,405 |
| 2016-04-07 | $5.37 | $5.59 | $5.37 | $5.53 | $5.53 | 108,481 |
| 2016-04-06 | $5.50 | $5.54 | $5.21 | $5.45 | $5.45 | 65,372 |
| 2016-04-05 | $5.36 | $5.61 | $5.34 | $5.46 | $5.46 | 67,754 |
| 2016-04-04 | $5.33 | $5.59 | $5.33 | $5.39 | $5.39 | 92,738 |
| 2016-04-01 | $5.18 | $5.56 | $5.18 | $5.46 | $5.46 | 15,743 |
| 2016-03-31 | $5.41 | $5.57 | $5.23 | $5.23 | $5.23 | 30,380 |
| 2016-03-30 | $5.65 | $5.67 | $5.33 | $5.36 | $5.36 | 13,249 |
| 2016-03-29 | $5.31 | $5.78 | $5.09 | $5.58 | $5.58 | 51,520 |
| 2016-03-28 | $5.59 | $5.66 | $5.27 | $5.31 | $5.31 | 35,251 |
| 2016-03-24 | $5.30 | $5.64 | $5.27 | $5.60 | $5.60 | 17,538 |
| 2016-03-23 | $5.62 | $5.65 | $5.47 | $5.55 | $5.55 | 26,293 |
| 2016-03-22 | $5.70 | $5.77 | $5.57 | $5.69 | $5.69 | 27,303 |
| 2016-03-21 | $5.84 | $5.84 | $5.68 | $5.72 | $5.72 | 22,384 |
| 2016-03-18 | $5.66 | $6.00 | $5.52 | $5.92 | $5.92 | 76,743 |
| 2016-03-17 | $5.41 | $5.80 | $5.39 | $5.70 | $5.70 | 55,080 |
| 2016-03-16 | $5.15 | $5.35 | $5.12 | $5.28 | $5.28 | 102,882 |
| 2016-03-15 | $5.01 | $5.31 | $4.98 | $5.14 | $5.14 | 88,275 |
| 2016-03-14 | $5.00 | $5.10 | $4.98 | $5.09 | $5.09 | 36,486 |
| 2016-03-11 | $5.43 | $5.43 | $4.75 | $5.03 | $5.03 | 146,257 |
| 2016-03-10 | $5.52 | $5.66 | $5.40 | $5.66 | $5.66 | 22,972 |
| 2016-03-09 | $5.87 | $5.96 | $5.50 | $5.62 | $5.62 | 33,656 |
| 2016-03-08 | $6.24 | $6.24 | $5.70 | $5.93 | $5.93 | 28,653 |
| 2016-03-07 | $6.06 | $6.30 | $5.60 | $6.22 | $6.22 | 50,934 |
| 2016-03-04 | $5.75 | $6.11 | $5.66 | $6.06 | $6.06 | 118,347 |
| 2016-03-03 | $5.56 | $6.24 | $5.56 | $5.70 | $5.70 | 77,054 |
| 2016-03-02 | $5.37 | $5.71 | $5.25 | $5.50 | $5.50 | 67,458 |
| 2016-03-01 | $5.12 | $6.07 | $5.05 | $5.32 | $5.32 | 172,411 |
| 2016-02-29 | $5.12 | $5.22 | $4.94 | $5.10 | $5.10 | 32,657 |
| 2016-02-26 | $4.92 | $5.35 | $4.81 | $5.10 | $5.10 | 62,652 |
| 2016-02-25 | $5.05 | $5.06 | $4.77 | $4.87 | $4.87 | 10,315 |
| 2016-02-24 | $4.68 | $5.16 | $4.60 | $5.08 | $5.08 | 26,561 |
| 2016-02-23 | $5.08 | $5.11 | $4.71 | $4.76 | $4.76 | 16,005 |
| 2016-02-22 | $5.37 | $5.37 | $4.95 | $5.07 | $5.07 | 46,848 |
| 2016-02-19 | $5.01 | $5.41 | $5.01 | $5.18 | $5.18 | 83,626 |
| 2016-02-18 | $4.83 | $5.28 | $4.72 | $5.05 | $5.05 | 64,199 |
| 2016-02-17 | $4.53 | $4.98 | $4.53 | $4.79 | $4.79 | 51,696 |
| 2016-02-16 | $4.36 | $4.61 | $4.25 | $4.48 | $4.48 | 61,229 |
| 2016-02-12 | $4.58 | $4.72 | $4.36 | $4.37 | $4.37 | 33,476 |
| 2016-02-11 | $4.58 | $4.69 | $4.41 | $4.57 | $4.57 | 26,049 |
| 2016-02-10 | $4.60 | $4.81 | $4.45 | $4.62 | $4.62 | 74,033 |
| 2016-02-09 | $4.71 | $4.87 | $4.58 | $4.61 | $4.61 | 40,252 |
| 2016-02-08 | $5.08 | $5.08 | $4.65 | $4.79 | $4.79 | 26,590 |
| 2016-02-05 | $5.34 | $5.36 | $5.12 | $5.16 | $5.16 | 42,796 |
| 2016-02-04 | $5.09 | $5.34 | $5.09 | $5.33 | $5.33 | 26,081 |
| 2016-02-03 | $5.26 | $5.63 | $5.01 | $5.10 | $5.10 | 46,947 |
| 2016-02-02 | $5.18 | $5.61 | $5.07 | $5.27 | $5.27 | 81,148 |
| 2016-02-01 | $5.07 | $5.39 | $5.06 | $5.29 | $5.29 | 46,933 |
| 2016-01-29 | $5.44 | $5.44 | $5.10 | $5.10 | $5.10 | 98,152 |
| 2016-01-28 | $5.40 | $5.92 | $5.40 | $5.48 | $5.48 | 41,743 |
| 2016-01-27 | $5.58 | $5.89 | $5.30 | $5.30 | $5.30 | 55,490 |
| 2016-01-26 | $4.87 | $5.84 | $4.87 | $5.58 | $5.58 | 165,897 |
| 2016-01-25 | $4.89 | $4.90 | $4.75 | $4.82 | $4.82 | 21,787 |
| 2016-01-22 | $4.64 | $5.13 | $4.64 | $4.91 | $4.91 | 54,352 |
| 2016-01-21 | $4.77 | $4.91 | $4.70 | $4.70 | $4.70 | 25,203 |
| 2016-01-20 | $4.75 | $4.95 | $4.54 | $4.76 | $4.76 | 69,359 |
| 2016-01-19 | $5.37 | $5.49 | $4.74 | $4.86 | $4.86 | 88,246 |
| 2016-01-15 | $4.69 | $5.37 | $4.58 | $5.36 | $5.36 | 72,009 |
| 2016-01-14 | $5.04 | $5.25 | $4.75 | $4.90 | $4.90 | 51,397 |
| 2016-01-13 | $5.30 | $5.38 | $4.95 | $5.04 | $5.04 | 33,719 |
| 2016-01-12 | $5.67 | $5.78 | $5.19 | $5.25 | $5.25 | 33,813 |
| 2016-01-11 | $5.44 | $5.90 | $5.39 | $5.64 | $5.64 | 70,018 |
| 2016-01-08 | $5.51 | $5.56 | $5.39 | $5.41 | $5.41 | 43,086 |
| 2016-01-07 | $5.51 | $5.94 | $5.45 | $5.46 | $5.46 | 30,346 |
| 2016-01-06 | $5.69 | $5.81 | $5.55 | $5.60 | $5.60 | 40,375 |
| 2016-01-05 | $6.08 | $6.08 | $5.73 | $5.80 | $5.80 | 33,789 |
| 2016-01-04 | $5.82 | $6.11 | $5.64 | $6.07 | $6.07 | 61,032 |
| 2015-12-31 | $6.24 | $6.48 | $5.87 | $5.95 | $5.95 | 45,950 |
| 2015-12-30 | $5.99 | $6.35 | $5.96 | $6.33 | $6.33 | 72,967 |
| 2015-12-29 | $6.45 | $6.45 | $5.76 | $6.03 | $6.03 | 112,826 |
| 2015-12-28 | $6.64 | $6.72 | $6.30 | $6.35 | $6.35 | 41,395 |
| 2015-12-24 | $6.50 | $6.72 | $6.41 | $6.70 | $6.70 | 21,478 |
| 2015-12-23 | $6.21 | $6.59 | $6.15 | $6.41 | $6.41 | 125,328 |
| 2015-12-22 | $6.13 | $6.51 | $5.96 | $6.11 | $6.11 | 66,570 |
| 2015-12-21 | $5.75 | $6.14 | $5.56 | $6.07 | $6.07 | 81,490 |
| 2015-12-18 | $5.72 | $5.83 | $5.55 | $5.72 | $5.72 | 63,309 |
| 2015-12-17 | $6.02 | $6.08 | $5.66 | $5.75 | $5.75 | 20,508 |
| 2015-12-16 | $5.80 | $6.20 | $5.76 | $5.96 | $5.96 | 68,680 |
| 2015-12-15 | $5.45 | $5.80 | $5.43 | $5.77 | $5.77 | 65,614 |
| 2015-12-14 | $5.55 | $5.68 | $5.40 | $5.40 | $5.40 | 49,293 |
| 2015-12-11 | $5.85 | $5.85 | $5.51 | $5.52 | $5.52 | 41,041 |
| 2015-12-10 | $5.72 | $6.19 | $5.64 | $5.92 | $5.92 | 40,253 |
| 2015-12-09 | $5.67 | $6.05 | $5.60 | $5.70 | $5.70 | 26,436 |
| 2015-12-08 | $5.93 | $5.94 | $5.68 | $5.71 | $5.71 | 50,242 |
| 2015-12-07 | $6.18 | $6.21 | $5.92 | $6.01 | $6.01 | 33,039 |
| 2015-12-04 | $6.22 | $6.26 | $6.05 | $6.26 | $6.26 | 43,806 |
| 2015-12-03 | $6.41 | $6.43 | $6.12 | $6.18 | $6.18 | 44,661 |
| 2015-12-02 | $6.15 | $6.59 | $6.15 | $6.34 | $6.34 | 86,391 |
| 2015-12-01 | $6.21 | $6.57 | $6.00 | $6.16 | $6.16 | 64,926 |
| 2015-11-30 | $6.16 | $6.37 | $6.12 | $6.22 | $6.22 | 63,750 |
| 2015-11-27 | $6.49 | $6.49 | $6.03 | $6.23 | $6.23 | 19,186 |
| 2015-11-25 | $6.53 | $6.73 | $6.46 | $6.49 | $6.49 | 26,638 |
| 2015-11-24 | $6.35 | $6.80 | $6.28 | $6.55 | $6.55 | 44,622 |
| 2015-11-23 | $6.60 | $6.67 | $6.28 | $6.36 | $6.36 | 37,775 |
| 2015-11-20 | $5.89 | $6.79 | $5.89 | $6.55 | $6.55 | 40,094 |
| 2015-11-19 | $5.94 | $6.27 | $5.67 | $6.27 | $6.27 | 76,849 |
| 2015-11-18 | $6.27 | $6.49 | $5.78 | $5.98 | $5.98 | 115,114 |
| 2015-11-17 | $5.98 | $6.47 | $5.98 | $6.27 | $6.27 | 44,927 |
| 2015-11-16 | $6.19 | $6.31 | $6.00 | $6.29 | $6.29 | 32,643 |
| 2015-11-13 | $6.26 | $6.48 | $6.10 | $6.33 | $6.33 | 37,307 |
| 2015-11-12 | $6.57 | $6.59 | $6.25 | $6.34 | $6.34 | 45,884 |
| 2015-11-11 | $6.86 | $6.86 | $6.58 | $6.71 | $6.71 | 20,047 |
| 2015-11-10 | $6.84 | $6.84 | $6.62 | $6.81 | $6.81 | 21,082 |
| 2015-11-09 | $7.15 | $7.24 | $6.80 | $6.87 | $6.87 | 36,835 |
| 2015-11-06 | $7.32 | $7.42 | $7.18 | $7.20 | $7.20 | 31,434 |
| 2015-11-05 | $7.03 | $7.46 | $6.79 | $7.33 | $7.33 | 49,275 |
| 2015-11-04 | $6.83 | $7.19 | $6.83 | $7.09 | $7.09 | 37,797 |
| 2015-11-03 | $6.93 | $7.08 | $6.70 | $6.79 | $6.79 | 67,847 |
| 2015-11-02 | $6.39 | $7.01 | $6.39 | $6.85 | $6.85 | 31,880 |
| 2015-10-30 | $6.62 | $6.77 | $6.34 | $6.41 | $6.41 | 24,880 |
| 2015-10-29 | $6.44 | $6.79 | $6.44 | $6.72 | $6.72 | 37,484 |
| 2015-10-28 | $6.16 | $6.56 | $6.07 | $6.44 | $6.44 | 41,930 |
| 2015-10-27 | $6.52 | $6.59 | $6.10 | $6.16 | $6.16 | 55,870 |
| 2015-10-26 | $6.71 | $7.00 | $6.40 | $6.60 | $6.60 | 45,302 |
| 2015-10-23 | $7.38 | $7.38 | $6.64 | $6.71 | $6.71 | 83,752 |
| 2015-10-22 | $7.01 | $7.64 | $6.92 | $7.24 | $7.24 | 108,147 |
| 2015-10-21 | $6.70 | $7.01 | $6.66 | $6.93 | $6.93 | 42,091 |
| 2015-10-20 | $6.69 | $6.82 | $6.60 | $6.65 | $6.65 | 54,170 |
| 2015-10-19 | $6.83 | $6.95 | $6.66 | $6.70 | $6.70 | 46,604 |
| 2015-10-16 | $6.87 | $7.01 | $6.72 | $6.92 | $6.92 | 41,899 |
| 2015-10-15 | $7.23 | $7.23 | $6.75 | $6.87 | $6.87 | 93,351 |
| 2015-10-14 | $7.30 | $7.35 | $7.18 | $7.23 | $7.23 | 32,706 |
| 2015-10-13 | $7.08 | $7.35 | $6.89 | $7.27 | $7.27 | 43,397 |
| 2015-10-12 | $7.23 | $7.27 | $6.64 | $7.11 | $7.11 | 32,120 |
| 2015-10-09 | $7.25 | $7.41 | $6.91 | $7.19 | $7.19 | 72,800 |
| 2015-10-08 | $6.85 | $7.24 | $6.85 | $7.19 | $7.19 | 62,878 |
| 2015-10-07 | $6.50 | $6.94 | $6.50 | $6.90 | $6.90 | 82,081 |
| 2015-10-06 | $6.19 | $6.53 | $6.19 | $6.41 | $6.41 | 52,099 |
| 2015-10-05 | $5.68 | $6.40 | $5.65 | $6.19 | $6.19 | 109,546 |
| 2015-10-02 | $5.25 | $5.63 | $5.22 | $5.59 | $5.59 | 58,902 |
| 2015-10-01 | $5.66 | $6.01 | $5.12 | $5.32 | $5.32 | 82,629 |
| 2015-09-30 | $5.60 | $5.69 | $5.32 | $5.62 | $5.62 | 48,928 |
| 2015-09-29 | $5.75 | $5.75 | $5.28 | $5.52 | $5.52 | 92,271 |
| 2015-09-28 | $5.90 | $5.91 | $5.70 | $5.73 | $5.73 | 52,706 |
| 2015-09-25 | $5.88 | $6.04 | $5.69 | $6.04 | $6.04 | 54,008 |
| 2015-09-24 | $5.71 | $5.96 | $5.57 | $5.82 | $5.82 | 114,360 |
| 2015-09-23 | $5.99 | $6.13 | $5.80 | $5.87 | $5.87 | 49,447 |
| 2015-09-22 | $6.02 | $6.10 | $5.88 | $5.97 | $5.97 | 75,868 |
| 2015-09-21 | $6.12 | $6.49 | $6.04 | $6.15 | $6.15 | 37,582 |
| 2015-09-18 | $6.22 | $6.33 | $6.02 | $6.05 | $6.05 | 34,639 |
| 2015-09-17 | $6.20 | $6.40 | $6.12 | $6.34 | $6.34 | 25,895 |
| 2015-09-16 | $6.37 | $6.52 | $6.20 | $6.23 | $6.23 | 38,976 |
| 2015-09-15 | $6.06 | $6.42 | $6.02 | $6.39 | $6.39 | 27,215 |
| 2015-09-14 | $6.31 | $6.31 | $5.97 | $6.02 | $6.02 | 51,298 |
| 2015-09-11 | $6.28 | $6.38 | $6.25 | $6.33 | $6.33 | 19,768 |
| 2015-09-10 | $6.74 | $6.87 | $6.26 | $6.34 | $6.34 | 69,489 |
| 2015-09-09 | $6.71 | $7.01 | $6.67 | $6.69 | $6.69 | 37,877 |
| 2015-09-08 | $6.37 | $6.86 | $6.29 | $6.70 | $6.70 | 45,309 |
Manitex International Inc (MNTX) News Headlines
Recent Manitex International Inc (MNTX) News
Similar Companies to Manitex International Inc (MNTX) in the Farm & Heavy Construction Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Deere & Company | DE | Farm & Heavy Construction Machinery | Industrials | 99,600 |
| CNH Industrial NV | CNHI | Farm & Heavy Construction Machinery | Industrials | 64,000 |
| Caterpillar Inc | CAT | Farm & Heavy Construction Machinery | Industrials | 45,000 |
| Paccar Inc | PCAR | Farm & Heavy Construction Machinery | Industrials | 26,000 |
| Titan International Inc | TWI | Farm & Heavy Construction Machinery | Industrials | 15,000 |
| Manitowoc Co. Inc | MTW | Farm & Heavy Construction Machinery | Industrials | 15,000 |
| Oshkosh Corp | OSK | Farm & Heavy Construction Machinery | Industrials | 13,000 |
| REV Group Inc | REVG | Farm & Heavy Construction Machinery | Industrials | 8,900 |
| Terex Corp | TEX | Farm & Heavy Construction Machinery | Industrials | 5,400 |
| Hyster-Yale Materials Handling Inc - Class A | HY | Farm & Heavy Construction Machinery | Industrials | 4,455 |