MV Oil Trust (MVO) Exchange: NYSE
Data as of Oct. 3, 2025
$5.82 ($0.08) 1.39%
MV Oil Trust - Daily Information
Click for more stock information on MV Oil Trust.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $5.71 |
| Previous Close | $5.82 |
| High | $5.86 |
| Low | $5.71 |
| Adjusted Open | $5.71 |
| Previous Adjusted Close | $5.82 |
| Adjusted High | $5.86 |
| Adjusted Low | $5.71 |
Invest in MV Oil Trust (MVO)
Historical Stock Data for MV Oil Trust (MVO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | $5.71 | $5.86 | $5.71 | $5.82 | $5.82 | 41,667 |
| 2025-10-02 | $5.75 | $5.76 | $5.72 | $5.74 | $5.74 | 33,506 |
| 2025-10-01 | $5.65 | $5.78 | $5.65 | $5.74 | $5.74 | 80,227 |
| 2025-09-30 | $5.61 | $5.70 | $5.57 | $5.62 | $5.62 | 54,502 |
| 2025-09-29 | $6.05 | $6.08 | $5.60 | $5.60 | $5.60 | 132,364 |
| 2025-09-26 | $6.09 | $6.13 | $6.06 | $6.11 | $6.11 | 28,352 |
| 2025-09-25 | $6.12 | $6.13 | $6.03 | $6.07 | $6.07 | 29,451 |
| 2025-09-24 | $6.08 | $6.12 | $6.07 | $6.10 | $6.10 | 51,615 |
| 2025-09-23 | $6.10 | $6.11 | $6.06 | $6.09 | $6.09 | 61,200 |
| 2025-09-22 | $6.15 | $6.15 | $6.08 | $6.09 | $6.09 | 40,358 |
| 2025-09-19 | $6.15 | $6.17 | $6.14 | $6.15 | $6.15 | 51,069 |
| 2025-09-18 | $6.10 | $6.19 | $6.10 | $6.17 | $6.17 | 73,294 |
| 2025-09-17 | $6.01 | $6.14 | $6.01 | $6.13 | $6.13 | 110,275 |
| 2025-09-16 | $5.98 | $6.11 | $5.98 | $6.06 | $6.06 | 48,902 |
| 2025-09-15 | $6.10 | $6.10 | $6.00 | $6.01 | $6.01 | 88,151 |
| 2025-09-12 | $6.09 | $6.09 | $6.00 | $6.09 | $6.09 | 56,766 |
| 2025-09-11 | $5.98 | $6.08 | $5.98 | $6.06 | $6.06 | 30,237 |
| 2025-09-10 | $5.91 | $6.03 | $5.91 | $5.99 | $5.99 | 58,856 |
| 2025-09-09 | $5.87 | $5.96 | $5.87 | $5.95 | $5.95 | 20,515 |
| 2025-09-08 | $5.94 | $6.05 | $5.92 | $5.92 | $5.92 | 40,410 |
| 2025-09-05 | $5.98 | $6.04 | $5.92 | $5.98 | $5.98 | 25,849 |
| 2025-09-04 | $5.97 | $6.01 | $5.91 | $5.99 | $5.99 | 37,606 |
| 2025-09-03 | $5.91 | $6.00 | $5.91 | $5.98 | $5.98 | 26,405 |
| 2025-09-02 | $6.00 | $6.01 | $5.91 | $5.95 | $5.95 | 50,541 |
| 2025-08-29 | $5.88 | $6.08 | $5.88 | $6.02 | $6.02 | 93,988 |
| 2025-08-28 | $5.87 | $5.98 | $5.86 | $5.92 | $5.92 | 31,129 |
| 2025-08-27 | $5.85 | $5.93 | $5.72 | $5.87 | $5.87 | 40,383 |
| 2025-08-26 | $5.73 | $5.90 | $5.73 | $5.84 | $5.84 | 30,499 |
| 2025-08-25 | $5.84 | $6.00 | $5.71 | $5.79 | $5.79 | 104,915 |
| 2025-08-22 | $5.83 | $5.92 | $5.82 | $5.90 | $5.90 | 39,206 |
| 2025-08-21 | $5.83 | $5.86 | $5.77 | $5.82 | $5.82 | 33,418 |
| 2025-08-20 | $5.86 | $5.86 | $5.75 | $5.83 | $5.83 | 15,134 |
| 2025-08-19 | $5.81 | $5.98 | $5.80 | $5.86 | $5.86 | 59,539 |
| 2025-08-18 | $5.81 | $5.87 | $5.81 | $5.87 | $5.87 | 36,738 |
| 2025-08-15 | $5.69 | $5.83 | $5.69 | $5.83 | $5.83 | 24,374 |
| 2025-08-14 | $5.74 | $5.79 | $5.65 | $5.65 | $5.65 | 21,044 |
| 2025-08-13 | $5.70 | $5.77 | $5.57 | $5.75 | $5.75 | 65,731 |
| 2025-08-12 | $5.57 | $5.67 | $5.57 | $5.63 | $5.63 | 31,763 |
| 2025-08-11 | $5.61 | $5.67 | $5.55 | $5.58 | $5.58 | 37,966 |
| 2025-08-08 | $5.63 | $5.66 | $5.60 | $5.65 | $5.65 | 47,683 |
| 2025-08-07 | $5.69 | $5.71 | $5.61 | $5.66 | $5.66 | 20,482 |
| 2025-08-06 | $5.68 | $5.73 | $5.63 | $5.69 | $5.69 | 46,936 |
| 2025-08-05 | $5.59 | $5.72 | $5.58 | $5.66 | $5.66 | 58,323 |
| 2025-08-04 | $5.60 | $5.69 | $5.58 | $5.63 | $5.63 | 53,190 |
| 2025-08-01 | $5.75 | $5.75 | $5.58 | $5.61 | $5.61 | 58,424 |
| 2025-07-31 | $5.63 | $5.64 | $5.55 | $5.60 | $5.60 | 71,570 |
| 2025-07-30 | $5.75 | $5.80 | $5.63 | $5.65 | $5.65 | 75,148 |
| 2025-07-29 | $5.79 | $5.87 | $5.70 | $5.77 | $5.77 | 43,191 |
| 2025-07-28 | $5.91 | $5.94 | $5.75 | $5.78 | $5.78 | 59,908 |
| 2025-07-25 | $6.09 | $6.09 | $5.90 | $5.91 | $5.91 | 78,427 |
| 2025-07-24 | $6.03 | $6.13 | $6.00 | $6.08 | $6.08 | 121,284 |
| 2025-07-23 | $6.05 | $6.05 | $5.97 | $6.03 | $6.03 | 81,440 |
| 2025-07-22 | $5.90 | $6.05 | $5.84 | $6.03 | $6.03 | 194,096 |
| 2025-07-21 | $5.78 | $6.05 | $5.78 | $5.90 | $5.90 | 131,730 |
| 2025-07-18 | $5.75 | $5.89 | $5.72 | $5.86 | $5.86 | 122,433 |
| 2025-07-17 | $5.62 | $5.80 | $5.56 | $5.77 | $5.77 | 109,164 |
| 2025-07-16 | $5.75 | $5.75 | $5.53 | $5.61 | $5.61 | 170,542 |
| 2025-07-15 | $5.84 | $5.90 | $5.72 | $5.78 | $5.78 | 115,737 |
| 2025-07-14 | $5.96 | $6.14 | $5.90 | $6.08 | $5.89 | 229,408 |
| 2025-07-11 | $6.05 | $6.09 | $5.87 | $5.96 | $5.78 | 114,668 |
| 2025-07-10 | $5.98 | $6.03 | $5.91 | $6.00 | $5.81 | 174,398 |
| 2025-07-09 | $5.89 | $5.95 | $5.86 | $5.88 | $5.70 | 60,197 |
| 2025-07-08 | $5.95 | $5.95 | $5.80 | $5.88 | $5.70 | 96,566 |
| 2025-07-07 | $5.75 | $5.94 | $5.75 | $5.85 | $5.67 | 136,158 |
| 2025-07-03 | $5.85 | $5.89 | $5.72 | $5.72 | $5.54 | 34,992 |
| 2025-07-02 | $5.71 | $5.84 | $5.65 | $5.78 | $5.60 | 164,871 |
| 2025-07-01 | $5.80 | $5.94 | $5.75 | $5.80 | $5.62 | 75,363 |
| 2025-06-30 | $5.73 | $5.87 | $5.73 | $5.76 | $5.58 | 31,471 |
| 2025-06-27 | $5.83 | $5.97 | $5.70 | $5.75 | $5.57 | 53,909 |
| 2025-06-26 | $5.61 | $5.92 | $5.58 | $5.84 | $5.66 | 75,601 |
| 2025-06-25 | $5.85 | $5.86 | $5.55 | $5.57 | $5.40 | 82,376 |
| 2025-06-24 | $5.87 | $5.90 | $5.75 | $5.78 | $5.60 | 76,646 |
| 2025-06-23 | $5.83 | $6.00 | $5.80 | $5.95 | $5.77 | 66,277 |
| 2025-06-20 | $6.01 | $6.01 | $5.78 | $5.82 | $5.64 | 60,979 |
| 2025-06-18 | $5.99 | $6.04 | $5.91 | $5.96 | $5.78 | 51,117 |
| 2025-06-17 | $6.17 | $6.26 | $5.86 | $5.92 | $5.74 | 82,458 |
| 2025-06-16 | $5.84 | $6.17 | $5.84 | $6.11 | $5.92 | 116,581 |
| 2025-06-13 | $5.80 | $6.00 | $5.79 | $5.89 | $5.71 | 113,162 |
| 2025-06-12 | $5.80 | $5.95 | $5.71 | $5.77 | $5.59 | 76,159 |
| 2025-06-11 | $5.89 | $5.90 | $5.75 | $5.80 | $5.62 | 59,635 |
| 2025-06-10 | $5.79 | $5.86 | $5.75 | $5.79 | $5.61 | 75,945 |
| 2025-06-09 | $5.72 | $5.91 | $5.63 | $5.79 | $5.61 | 56,202 |
| 2025-06-06 | $5.68 | $5.81 | $5.63 | $5.73 | $5.55 | 35,786 |
| 2025-06-05 | $5.60 | $5.77 | $5.50 | $5.58 | $5.41 | 86,871 |
| 2025-06-04 | $5.78 | $5.89 | $5.57 | $5.59 | $5.42 | 116,053 |
| 2025-06-03 | $5.86 | $5.92 | $5.75 | $5.80 | $5.62 | 77,377 |
| 2025-06-02 | $5.80 | $6.00 | $5.80 | $5.87 | $5.69 | 63,766 |
| 2025-05-30 | $5.94 | $6.01 | $5.78 | $5.79 | $5.79 | 93,423 |
| 2025-05-29 | $5.72 | $5.87 | $5.72 | $5.81 | $5.81 | 58,573 |
| 2025-05-28 | $5.78 | $5.81 | $5.67 | $5.71 | $5.71 | 28,744 |
| 2025-05-27 | $5.74 | $5.80 | $5.65 | $5.74 | $5.74 | 55,494 |
| 2025-05-23 | $5.78 | $5.89 | $5.73 | $5.81 | $5.81 | 39,406 |
| 2025-05-22 | $5.90 | $5.92 | $5.76 | $5.84 | $5.84 | 28,736 |
| 2025-05-21 | $6.00 | $6.00 | $5.85 | $5.90 | $5.90 | 38,685 |
| 2025-05-20 | $5.85 | $5.99 | $5.85 | $5.94 | $5.94 | 37,401 |
| 2025-05-19 | $5.83 | $5.93 | $5.82 | $5.91 | $5.91 | 31,571 |
| 2025-05-16 | $5.80 | $6.00 | $5.76 | $5.83 | $5.83 | 25,313 |
| 2025-05-15 | $5.85 | $5.91 | $5.75 | $5.80 | $5.80 | 55,286 |
| 2025-05-14 | $5.95 | $5.95 | $5.82 | $5.87 | $5.87 | 29,987 |
| 2025-05-13 | $5.92 | $6.04 | $5.86 | $5.91 | $5.91 | 52,222 |
| 2025-05-12 | $5.80 | $5.91 | $5.80 | $5.85 | $5.85 | 64,608 |
| 2025-05-09 | $5.75 | $5.87 | $5.68 | $5.76 | $5.76 | 52,462 |
| 2025-05-08 | $5.60 | $5.76 | $5.57 | $5.74 | $5.74 | 50,594 |
| 2025-05-07 | $5.62 | $5.71 | $5.57 | $5.57 | $5.57 | 75,920 |
| 2025-05-06 | $5.75 | $5.75 | $5.64 | $5.67 | $5.67 | 25,367 |
| 2025-05-05 | $5.73 | $5.83 | $5.71 | $5.74 | $5.74 | 43,084 |
| 2025-05-02 | $5.81 | $5.96 | $5.60 | $5.75 | $5.75 | 125,712 |
| 2025-05-01 | $5.92 | $5.98 | $5.82 | $5.86 | $5.86 | 38,019 |
| 2025-04-30 | $5.80 | $5.94 | $5.80 | $5.86 | $5.86 | 45,679 |
| 2025-04-29 | $6.08 | $6.20 | $5.83 | $5.89 | $5.89 | 91,252 |
| 2025-04-28 | $6.24 | $6.32 | $6.03 | $6.11 | $6.11 | 100,439 |
| 2025-04-25 | $5.93 | $6.40 | $5.85 | $6.31 | $6.31 | 199,442 |
| 2025-04-24 | $5.66 | $6.00 | $5.60 | $5.89 | $5.89 | 119,284 |
| 2025-04-23 | $5.68 | $5.99 | $5.57 | $5.62 | $5.62 | 58,325 |
| 2025-04-22 | $6.14 | $6.17 | $5.66 | $5.74 | $5.74 | 147,191 |
| 2025-04-21 | $6.00 | $6.20 | $5.84 | $6.10 | $6.10 | 144,210 |
| 2025-04-17 | $5.87 | $6.05 | $5.87 | $5.98 | $5.98 | 73,464 |
| 2025-04-16 | $5.95 | $6.09 | $5.80 | $5.84 | $5.84 | 112,666 |
| 2025-04-15 | $5.88 | $6.06 | $5.52 | $5.95 | $5.95 | 134,428 |
| 2025-04-14 | $6.30 | $6.30 | $5.87 | $6.07 | $5.80 | 215,632 |
| 2025-04-11 | $5.82 | $6.25 | $5.77 | $6.25 | $5.97 | 250,096 |
| 2025-04-10 | $5.53 | $5.90 | $5.53 | $5.74 | $5.49 | 136,467 |
| 2025-04-09 | $5.45 | $5.83 | $5.35 | $5.51 | $5.27 | 151,600 |
| 2025-04-08 | $5.98 | $6.05 | $5.40 | $5.48 | $5.24 | 142,411 |
| 2025-04-07 | $5.43 | $5.95 | $5.18 | $5.59 | $5.34 | 215,939 |
| 2025-04-04 | $5.33 | $5.46 | $5.10 | $5.23 | $5.00 | 66,692 |
| 2025-04-03 | $5.52 | $5.63 | $5.35 | $5.41 | $5.41 | 48,657 |
| 2025-04-02 | $5.53 | $5.69 | $5.50 | $5.62 | $5.62 | 35,504 |
| 2025-04-01 | $5.46 | $5.66 | $5.37 | $5.56 | $5.56 | 45,787 |
| 2025-03-31 | $5.35 | $5.55 | $5.26 | $5.40 | $5.40 | 67,371 |
| 2025-03-28 | $5.66 | $5.69 | $5.35 | $5.48 | $5.48 | 78,409 |
| 2025-03-27 | $5.84 | $5.95 | $5.68 | $5.76 | $5.76 | 27,967 |
| 2025-03-26 | $5.67 | $5.87 | $5.62 | $5.84 | $5.84 | 62,311 |
| 2025-03-25 | $5.29 | $5.61 | $5.28 | $5.48 | $5.48 | 79,589 |
| 2025-03-24 | $5.52 | $5.83 | $5.29 | $5.33 | $5.33 | 220,473 |
| 2025-03-21 | $6.24 | $6.60 | $5.51 | $5.67 | $5.67 | 273,409 |
| 2025-03-20 | $6.50 | $6.60 | $6.40 | $6.50 | $6.50 | 92,856 |
| 2025-03-19 | $6.43 | $6.53 | $6.16 | $6.47 | $6.47 | 92,127 |
| 2025-03-18 | $5.99 | $6.42 | $5.95 | $6.30 | $6.30 | 128,291 |
| 2025-03-17 | $5.75 | $6.00 | $5.71 | $5.94 | $5.94 | 109,916 |
| 2025-03-14 | $5.43 | $5.99 | $5.39 | $5.75 | $5.75 | 178,216 |
| 2025-03-13 | $5.42 | $5.49 | $5.29 | $5.49 | $5.49 | 67,643 |
| 2025-03-12 | $5.28 | $5.38 | $5.19 | $5.34 | $5.34 | 43,514 |
| 2025-03-11 | $5.04 | $5.30 | $5.04 | $5.26 | $5.26 | 34,652 |
| 2025-03-10 | $5.26 | $5.30 | $5.00 | $5.10 | $5.10 | 101,677 |
| 2025-03-07 | $5.35 | $5.41 | $5.12 | $5.15 | $5.15 | 75,169 |
| 2025-03-06 | $4.91 | $5.49 | $4.91 | $5.38 | $5.38 | 105,481 |
| 2025-03-05 | $4.70 | $4.94 | $4.70 | $4.91 | $4.91 | 124,561 |
| 2025-03-04 | $4.80 | $4.90 | $4.63 | $4.79 | $4.79 | 97,234 |
| 2025-03-03 | $5.19 | $5.21 | $4.82 | $4.84 | $4.84 | 87,616 |
| 2025-02-28 | $5.20 | $5.28 | $5.06 | $5.08 | $5.08 | 29,139 |
| 2025-02-27 | $5.12 | $5.31 | $5.02 | $5.21 | $5.21 | 106,316 |
| 2025-02-26 | $5.04 | $5.16 | $5.00 | $5.12 | $5.12 | 55,001 |
| 2025-02-25 | $5.16 | $5.19 | $4.90 | $4.96 | $4.96 | 96,410 |
| 2025-02-24 | $5.35 | $5.35 | $5.13 | $5.14 | $5.14 | 73,953 |
| 2025-02-21 | $5.49 | $5.49 | $5.27 | $5.33 | $5.33 | 118,663 |
| 2025-02-20 | $5.44 | $5.52 | $5.41 | $5.49 | $5.49 | 36,810 |
| 2025-02-19 | $5.45 | $5.54 | $5.39 | $5.47 | $5.47 | 64,330 |
| 2025-02-18 | $5.45 | $5.55 | $5.36 | $5.43 | $5.43 | 112,390 |
| 2025-02-14 | $5.62 | $5.62 | $5.37 | $5.42 | $5.42 | 56,436 |
| 2025-02-13 | $5.52 | $5.52 | $5.31 | $5.45 | $5.45 | 52,871 |
| 2025-02-12 | $5.31 | $5.56 | $5.31 | $5.40 | $5.40 | 64,068 |
| 2025-02-11 | $5.34 | $5.44 | $5.26 | $5.30 | $5.30 | 72,174 |
| 2025-02-10 | $5.20 | $5.35 | $5.16 | $5.30 | $5.30 | 95,659 |
| 2025-02-07 | $5.18 | $5.33 | $5.16 | $5.28 | $5.28 | 80,342 |
| 2025-02-06 | $5.25 | $5.30 | $5.06 | $5.07 | $5.07 | 68,616 |
| 2025-02-05 | $5.30 | $5.31 | $5.20 | $5.25 | $5.25 | 92,473 |
| 2025-02-04 | $5.33 | $5.45 | $5.20 | $5.30 | $5.30 | 159,601 |
| 2025-02-03 | $4.96 | $5.54 | $4.90 | $5.20 | $5.20 | 299,995 |
| 2025-01-31 | $5.32 | $5.32 | $4.78 | $5.05 | $5.05 | 245,989 |
| 2025-01-30 | $5.77 | $5.82 | $5.21 | $5.24 | $5.24 | 402,647 |
| 2025-01-29 | $6.17 | $6.45 | $5.76 | $5.86 | $5.86 | 256,810 |
| 2025-01-28 | $6.71 | $6.71 | $6.20 | $6.21 | $6.21 | 198,271 |
| 2025-01-27 | $7.34 | $7.34 | $6.47 | $6.69 | $6.69 | 182,205 |
| 2025-01-24 | $7.40 | $7.42 | $7.16 | $7.28 | $7.28 | 73,836 |
| 2025-01-23 | $7.23 | $7.48 | $7.17 | $7.38 | $7.38 | 71,006 |
| 2025-01-22 | $7.18 | $7.26 | $7.02 | $7.18 | $7.18 | 97,661 |
| 2025-01-21 | $7.45 | $7.49 | $7.15 | $7.18 | $7.18 | 338,315 |
| 2025-01-17 | $8.16 | $8.25 | $7.41 | $7.48 | $7.48 | 318,844 |
| 2025-01-16 | $8.44 | $8.53 | $8.16 | $8.16 | $8.16 | 79,300 |
| 2025-01-15 | $8.74 | $8.87 | $8.60 | $8.76 | $8.51 | 196,140 |
| 2025-01-14 | $8.63 | $8.72 | $8.49 | $8.62 | $8.37 | 123,797 |
| 2025-01-13 | $8.50 | $8.69 | $8.45 | $8.54 | $8.30 | 95,760 |
| 2025-01-10 | $8.50 | $8.50 | $8.31 | $8.45 | $8.21 | 80,633 |
| 2025-01-08 | $8.43 | $8.44 | $8.33 | $8.37 | $8.13 | 97,712 |
| 2025-01-07 | $8.31 | $8.45 | $8.25 | $8.34 | $8.10 | 87,437 |
| 2025-01-06 | $8.48 | $8.48 | $8.32 | $8.40 | $8.16 | 53,641 |
| 2025-01-03 | $8.49 | $8.50 | $8.23 | $8.45 | $8.21 | 85,788 |
| 2025-01-02 | $8.08 | $8.48 | $8.03 | $8.45 | $8.21 | 93,392 |
| 2024-12-31 | $7.48 | $8.06 | $7.48 | $8.03 | $7.80 | 78,780 |
| 2024-12-30 | $7.80 | $7.80 | $7.41 | $7.52 | $7.31 | 169,857 |
| 2024-12-27 | $7.91 | $7.94 | $7.74 | $7.83 | $7.61 | 145,596 |
| 2024-12-26 | $8.10 | $8.14 | $7.87 | $7.93 | $7.70 | 82,795 |
| 2024-12-24 | $8.10 | $8.10 | $8.05 | $8.06 | $7.83 | 29,383 |
| 2024-12-23 | $8.13 | $8.24 | $8.11 | $8.11 | $7.88 | 29,614 |
| 2024-12-20 | $8.03 | $8.25 | $8.02 | $8.19 | $7.96 | 38,209 |
| 2024-12-19 | $8.12 | $8.33 | $8.05 | $8.11 | $7.88 | 33,561 |
| 2024-12-18 | $8.25 | $8.38 | $8.13 | $8.15 | $7.92 | 52,958 |
| 2024-12-17 | $8.25 | $8.29 | $8.15 | $8.24 | $8.00 | 58,216 |
| 2024-12-16 | $8.52 | $8.60 | $8.30 | $8.30 | $8.06 | 79,120 |
| 2024-12-13 | $8.46 | $8.65 | $8.46 | $8.60 | $8.35 | 17,536 |
| 2024-12-12 | $8.70 | $8.71 | $8.36 | $8.53 | $8.29 | 45,162 |
| 2024-12-11 | $8.47 | $8.81 | $8.47 | $8.72 | $8.47 | 34,208 |
| 2024-12-10 | $8.76 | $8.85 | $8.46 | $8.47 | $8.23 | 42,386 |
| 2024-12-09 | $8.62 | $9.10 | $8.51 | $8.82 | $8.57 | 87,869 |
| 2024-12-06 | $8.60 | $8.73 | $8.42 | $8.69 | $8.44 | 67,256 |
| 2024-12-05 | $8.14 | $8.63 | $8.10 | $8.63 | $8.38 | 142,795 |
| 2024-12-04 | $8.31 | $8.34 | $7.96 | $8.19 | $7.96 | 92,441 |
| 2024-12-03 | $8.60 | $8.60 | $8.31 | $8.33 | $8.09 | 151,633 |
| 2024-12-02 | $8.80 | $8.80 | $8.57 | $8.63 | $8.38 | 103,360 |
| 2024-11-29 | $8.76 | $8.82 | $8.66 | $8.76 | $8.76 | 39,357 |
| 2024-11-27 | $8.74 | $8.92 | $8.72 | $8.74 | $8.74 | 37,344 |
| 2024-11-26 | $8.96 | $9.00 | $8.74 | $8.77 | $8.77 | 44,818 |
| 2024-11-25 | $9.21 | $9.27 | $8.96 | $9.00 | $9.00 | 48,710 |
| 2024-11-22 | $9.09 | $9.46 | $9.09 | $9.27 | $9.27 | 92,402 |
| 2024-11-21 | $9.15 | $9.17 | $9.07 | $9.14 | $9.14 | 43,182 |
| 2024-11-20 | $9.15 | $9.15 | $8.99 | $9.08 | $9.08 | 37,410 |
| 2024-11-19 | $8.96 | $9.23 | $8.94 | $9.23 | $9.23 | 85,631 |
| 2024-11-18 | $8.83 | $8.96 | $8.82 | $8.91 | $8.91 | 24,481 |
| 2024-11-15 | $8.81 | $8.88 | $8.81 | $8.86 | $8.86 | 33,167 |
| 2024-11-14 | $8.96 | $8.99 | $8.84 | $8.87 | $8.87 | 53,887 |
| 2024-11-13 | $8.93 | $8.97 | $8.83 | $8.88 | $8.88 | 27,220 |
| 2024-11-12 | $8.96 | $8.99 | $8.90 | $8.92 | $8.92 | 21,224 |
| 2024-11-11 | $8.85 | $9.00 | $8.79 | $8.96 | $8.96 | 40,965 |
| 2024-11-08 | $8.75 | $8.89 | $8.74 | $8.82 | $8.82 | 52,092 |
| 2024-11-07 | $8.86 | $8.90 | $8.77 | $8.80 | $8.80 | 45,119 |
| 2024-11-06 | $8.92 | $8.95 | $8.77 | $8.77 | $8.77 | 67,994 |
| 2024-11-05 | $8.92 | $8.92 | $8.82 | $8.86 | $8.86 | 30,026 |
| 2024-11-04 | $8.89 | $8.96 | $8.80 | $8.85 | $8.85 | 48,957 |
| 2024-11-01 | $8.93 | $8.97 | $8.81 | $8.82 | $8.82 | 21,980 |
| 2024-10-31 | $8.95 | $9.00 | $8.80 | $8.80 | $8.80 | 32,918 |
| 2024-10-30 | $8.90 | $8.95 | $8.83 | $8.93 | $8.93 | 53,276 |
| 2024-10-29 | $9.07 | $9.10 | $8.87 | $8.91 | $8.91 | 112,716 |
| 2024-10-28 | $9.38 | $9.40 | $9.10 | $9.13 | $9.13 | 62,342 |
| 2024-10-25 | $9.43 | $9.54 | $9.30 | $9.47 | $9.47 | 98,949 |
| 2024-10-24 | $9.10 | $9.39 | $9.10 | $9.36 | $9.36 | 70,035 |
| 2024-10-23 | $9.09 | $9.09 | $8.95 | $9.04 | $9.04 | 43,654 |
| 2024-10-22 | $9.11 | $9.15 | $9.08 | $9.10 | $9.10 | 39,689 |
| 2024-10-21 | $9.16 | $9.33 | $9.08 | $9.12 | $9.12 | 44,619 |
| 2024-10-18 | $9.24 | $9.28 | $9.15 | $9.18 | $9.18 | 52,595 |
| 2024-10-17 | $9.35 | $9.35 | $9.12 | $9.30 | $9.30 | 91,863 |
| 2024-10-16 | $9.55 | $9.55 | $9.25 | $9.31 | $9.31 | 147,682 |
| 2024-10-15 | $9.72 | $9.73 | $9.27 | $9.55 | $9.55 | 144,076 |
| 2024-10-14 | $10.02 | $10.31 | $10.00 | $10.27 | $9.93 | 198,077 |
| 2024-10-11 | $9.89 | $10.14 | $9.85 | $10.00 | $10.00 | 125,049 |
| 2024-10-10 | $9.79 | $9.93 | $9.75 | $9.83 | $9.83 | 91,502 |
| 2024-10-09 | $9.84 | $9.87 | $9.67 | $9.74 | $9.74 | 82,733 |
| 2024-10-08 | $9.84 | $9.87 | $9.65 | $9.85 | $9.85 | 108,100 |
| 2024-10-07 | $9.63 | $9.88 | $9.63 | $9.83 | $9.83 | 147,588 |
| 2024-10-04 | $9.64 | $9.73 | $9.59 | $9.63 | $9.63 | 49,255 |
| 2024-10-03 | $9.66 | $9.68 | $9.49 | $9.67 | $9.67 | 60,052 |
| 2024-10-02 | $9.50 | $9.70 | $9.50 | $9.59 | $9.59 | 110,282 |
| 2024-10-01 | $9.46 | $9.60 | $9.39 | $9.50 | $9.50 | 102,331 |
| 2024-09-30 | $9.37 | $9.50 | $9.31 | $9.46 | $9.46 | 47,066 |
| 2024-09-27 | $9.30 | $9.44 | $9.29 | $9.40 | $9.40 | 22,609 |
| 2024-09-26 | $9.30 | $9.32 | $9.18 | $9.28 | $9.28 | 37,205 |
| 2024-09-25 | $9.27 | $9.41 | $9.25 | $9.34 | $9.34 | 15,069 |
| 2024-09-24 | $9.26 | $9.35 | $9.26 | $9.31 | $9.31 | 16,155 |
| 2024-09-23 | $9.38 | $9.50 | $9.22 | $9.22 | $9.22 | 36,716 |
| 2024-09-20 | $9.45 | $9.45 | $9.27 | $9.38 | $9.38 | 20,447 |
| 2024-09-19 | $9.18 | $9.46 | $9.18 | $9.40 | $9.40 | 42,438 |
| 2024-09-18 | $9.02 | $9.18 | $9.02 | $9.09 | $9.09 | 28,079 |
| 2024-09-17 | $9.05 | $9.14 | $9.05 | $9.09 | $9.09 | 27,945 |
| 2024-09-16 | $9.11 | $9.22 | $9.01 | $9.03 | $9.03 | 83,487 |
| 2024-09-13 | $9.20 | $9.30 | $9.15 | $9.17 | $9.17 | 31,839 |
| 2024-09-12 | $9.10 | $9.22 | $9.04 | $9.12 | $9.12 | 30,130 |
| 2024-09-11 | $9.05 | $9.05 | $9.00 | $9.03 | $9.03 | 25,290 |
| 2024-09-10 | $9.13 | $9.13 | $9.01 | $9.02 | $9.02 | 29,648 |
| 2024-09-09 | $9.17 | $9.28 | $9.07 | $9.12 | $9.12 | 39,551 |
| 2024-09-06 | $9.25 | $9.36 | $9.14 | $9.19 | $9.19 | 29,601 |
| 2024-09-05 | $9.02 | $9.32 | $9.00 | $9.18 | $9.18 | 63,283 |
| 2024-09-04 | $9.15 | $9.15 | $9.00 | $9.02 | $9.02 | 28,875 |
| 2024-09-03 | $9.35 | $9.35 | $9.05 | $9.11 | $9.11 | 48,894 |
| 2024-08-30 | $9.27 | $9.29 | $9.22 | $9.24 | $9.24 | 25,469 |
| 2024-08-29 | $9.25 | $9.32 | $9.22 | $9.26 | $9.26 | 19,233 |
| 2024-08-28 | $9.20 | $9.30 | $9.20 | $9.25 | $9.25 | 6,487 |
| 2024-08-27 | $9.33 | $9.38 | $9.10 | $9.25 | $9.25 | 57,445 |
| 2024-08-26 | $9.40 | $9.45 | $9.32 | $9.38 | $9.38 | 19,812 |
| 2024-08-23 | $9.45 | $9.45 | $9.27 | $9.28 | $9.28 | 20,379 |
| 2024-08-22 | $9.42 | $9.43 | $9.32 | $9.32 | $9.32 | 26,857 |
| 2024-08-21 | $9.48 | $9.48 | $9.38 | $9.43 | $9.43 | 19,800 |
| 2024-08-20 | $9.48 | $9.50 | $9.38 | $9.41 | $9.41 | 24,822 |
| 2024-08-19 | $9.37 | $9.55 | $9.37 | $9.43 | $9.43 | 60,970 |
| 2024-08-16 | $9.29 | $9.40 | $9.29 | $9.39 | $9.39 | 56,433 |
| 2024-08-15 | $9.26 | $9.35 | $9.21 | $9.24 | $9.24 | 19,333 |
| 2024-08-14 | $9.20 | $9.24 | $9.11 | $9.21 | $9.21 | 18,126 |
| 2024-08-13 | $9.10 | $9.21 | $9.10 | $9.16 | $9.16 | 20,991 |
| 2024-08-12 | $9.15 | $9.23 | $9.02 | $9.16 | $9.16 | 36,578 |
| 2024-08-09 | $9.01 | $9.15 | $9.01 | $9.13 | $9.13 | 17,032 |
| 2024-08-08 | $9.09 | $9.14 | $9.03 | $9.07 | $9.07 | 23,994 |
| 2024-08-07 | $9.08 | $9.08 | $9.00 | $9.01 | $9.01 | 13,517 |
| 2024-08-06 | $8.95 | $9.13 | $8.95 | $8.98 | $8.98 | 30,082 |
| 2024-08-05 | $8.92 | $9.05 | $8.80 | $8.97 | $8.97 | 62,633 |
| 2024-08-02 | $8.95 | $9.08 | $8.95 | $8.98 | $8.98 | 69,427 |
| 2024-08-01 | $9.25 | $9.25 | $9.00 | $9.05 | $9.05 | 29,406 |
| 2024-07-31 | $9.26 | $9.30 | $9.16 | $9.25 | $9.25 | 30,614 |
| 2024-07-30 | $9.18 | $9.25 | $9.00 | $9.20 | $9.20 | 49,765 |
| 2024-07-29 | $9.20 | $9.30 | $8.94 | $9.14 | $9.14 | 104,952 |
| 2024-07-26 | $9.34 | $9.40 | $9.16 | $9.21 | $9.21 | 88,928 |
| 2024-07-25 | $9.38 | $9.40 | $9.17 | $9.25 | $9.25 | 65,562 |
| 2024-07-24 | $9.13 | $9.41 | $9.08 | $9.29 | $9.29 | 134,976 |
| 2024-07-23 | $9.17 | $9.17 | $8.93 | $8.95 | $8.95 | 51,606 |
| 2024-07-22 | $9.16 | $9.28 | $9.13 | $9.16 | $9.16 | 78,500 |
| 2024-07-19 | $9.30 | $9.30 | $9.14 | $9.19 | $9.19 | 45,044 |
| 2024-07-18 | $9.36 | $9.51 | $9.28 | $9.31 | $9.31 | 95,386 |
| 2024-07-17 | $9.26 | $9.47 | $9.24 | $9.38 | $9.38 | 49,130 |
| 2024-07-16 | $9.33 | $9.47 | $9.17 | $9.43 | $9.43 | 117,630 |
| 2024-07-15 | $9.56 | $9.57 | $9.22 | $9.38 | $9.38 | 157,491 |
| 2024-07-12 | $9.91 | $10.07 | $9.75 | $9.92 | $9.92 | 371,312 |
| 2024-07-11 | $9.75 | $9.80 | $9.50 | $9.75 | $9.75 | 174,546 |
| 2024-07-10 | $9.31 | $9.58 | $9.30 | $9.48 | $9.48 | 113,054 |
| 2024-07-09 | $9.56 | $9.64 | $9.19 | $9.25 | $9.25 | 87,175 |
| 2024-07-08 | $9.50 | $9.75 | $9.35 | $9.56 | $9.56 | 184,714 |
| 2024-07-05 | $9.19 | $9.39 | $9.14 | $9.35 | $9.35 | 38,684 |
| 2024-07-03 | $9.36 | $9.38 | $9.17 | $9.20 | $9.20 | 23,825 |
| 2024-07-02 | $9.50 | $9.50 | $9.38 | $9.40 | $9.40 | 18,302 |
| 2024-07-01 | $9.49 | $9.50 | $9.40 | $9.47 | $9.47 | 33,580 |
| 2024-06-28 | $9.25 | $9.46 | $9.25 | $9.42 | $9.42 | 18,150 |
| 2024-06-27 | $9.42 | $9.42 | $9.19 | $9.25 | $9.25 | 24,143 |
| 2024-06-26 | $9.35 | $9.41 | $9.24 | $9.32 | $9.32 | 37,097 |
| 2024-06-25 | $9.50 | $9.50 | $9.30 | $9.41 | $9.41 | 31,190 |
| 2024-06-24 | $9.27 | $9.60 | $9.17 | $9.58 | $9.58 | 79,551 |
| 2024-06-21 | $9.40 | $9.49 | $9.00 | $9.20 | $9.20 | 54,327 |
| 2024-06-20 | $9.19 | $9.43 | $9.19 | $9.37 | $9.37 | 74,784 |
| 2024-06-18 | $9.20 | $9.29 | $9.11 | $9.24 | $9.24 | 62,348 |
| 2024-06-17 | $9.04 | $9.20 | $9.03 | $9.17 | $9.17 | 21,792 |
| 2024-06-14 | $9.20 | $9.20 | $9.02 | $9.06 | $9.06 | 15,450 |
| 2024-06-13 | $9.06 | $9.19 | $9.05 | $9.18 | $9.18 | 41,126 |
| 2024-06-12 | $9.24 | $9.24 | $9.03 | $9.19 | $9.19 | 47,780 |
| 2024-06-11 | $9.11 | $9.15 | $8.96 | $9.10 | $9.10 | 52,173 |
| 2024-06-10 | $8.79 | $8.95 | $8.79 | $8.87 | $8.87 | 45,057 |
| 2024-06-07 | $8.65 | $8.99 | $8.60 | $8.76 | $8.76 | 70,649 |
| 2024-06-06 | $8.62 | $8.81 | $8.42 | $8.65 | $8.65 | 134,176 |
| 2024-06-05 | $9.00 | $9.07 | $8.67 | $8.79 | $8.79 | 102,264 |
| 2024-06-04 | $9.27 | $9.27 | $8.85 | $8.96 | $8.96 | 60,545 |
| 2024-06-03 | $9.10 | $9.29 | $9.10 | $9.23 | $9.23 | 74,778 |
| 2024-05-31 | $9.07 | $9.18 | $9.07 | $9.11 | $9.11 | 19,972 |
| 2024-05-30 | $9.20 | $9.31 | $9.10 | $9.12 | $9.12 | 26,616 |
| 2024-05-29 | $9.18 | $9.28 | $9.12 | $9.19 | $9.19 | 25,737 |
| 2024-05-28 | $9.39 | $9.50 | $9.18 | $9.29 | $9.29 | 88,832 |
| 2024-05-24 | $9.00 | $9.48 | $9.00 | $9.35 | $9.35 | 104,071 |
| 2024-05-23 | $9.37 | $9.45 | $8.99 | $9.04 | $9.04 | 78,515 |
| 2024-05-22 | $9.36 | $9.44 | $9.23 | $9.32 | $9.32 | 40,121 |
| 2024-05-21 | $9.34 | $9.49 | $9.34 | $9.43 | $9.43 | 27,192 |
| 2024-05-20 | $9.60 | $9.60 | $9.34 | $9.42 | $9.42 | 59,595 |
| 2024-05-17 | $9.47 | $9.59 | $9.46 | $9.49 | $9.49 | 29,316 |
| 2024-05-16 | $9.66 | $9.70 | $9.47 | $9.48 | $9.48 | 89,918 |
| 2024-05-15 | $9.59 | $9.80 | $9.59 | $9.66 | $9.66 | 21,513 |
| 2024-05-14 | $9.55 | $9.66 | $9.53 | $9.61 | $9.61 | 37,238 |
| 2024-05-13 | $9.58 | $9.74 | $9.53 | $9.60 | $9.60 | 36,032 |
| 2024-05-10 | $9.96 | $9.99 | $9.52 | $9.56 | $9.56 | 67,751 |
| 2024-05-09 | $9.92 | $10.10 | $9.80 | $10.05 | $10.05 | 45,558 |
| 2024-05-08 | $10.06 | $10.15 | $9.98 | $10.05 | $10.05 | 37,504 |
| 2024-05-07 | $9.81 | $10.06 | $9.81 | $9.93 | $9.93 | 26,840 |
| 2024-05-06 | $9.88 | $9.98 | $9.86 | $9.87 | $9.87 | 42,450 |
| 2024-05-03 | $9.90 | $9.96 | $9.82 | $9.88 | $9.88 | 27,610 |
| 2024-05-02 | $9.69 | $10.02 | $9.68 | $9.98 | $9.98 | 16,201 |
| 2024-05-01 | $9.94 | $10.02 | $9.66 | $9.69 | $9.69 | 44,749 |
| 2024-04-30 | $10.19 | $10.19 | $9.83 | $9.94 | $9.94 | 26,609 |
| 2024-04-29 | $9.80 | $10.15 | $9.80 | $10.12 | $10.12 | 34,494 |
| 2024-04-26 | $9.91 | $9.99 | $9.71 | $9.73 | $9.73 | 40,583 |
| 2024-04-25 | $9.94 | $10.10 | $9.78 | $9.89 | $9.89 | 64,848 |
| 2024-04-24 | $9.55 | $9.90 | $9.40 | $9.90 | $9.90 | 36,783 |
| 2024-04-23 | $9.50 | $9.68 | $9.40 | $9.55 | $9.55 | 61,100 |
| 2024-04-22 | $9.81 | $9.81 | $9.43 | $9.50 | $9.50 | 54,690 |
| 2024-04-19 | $9.79 | $9.80 | $9.62 | $9.79 | $9.79 | 42,071 |
| 2024-04-18 | $9.56 | $9.87 | $9.55 | $9.63 | $9.63 | 32,634 |
| 2024-04-17 | $9.82 | $9.90 | $9.46 | $9.53 | $9.53 | 61,569 |
| 2024-04-16 | $9.93 | $9.99 | $9.75 | $9.93 | $9.93 | 26,203 |
| 2024-04-15 | $9.75 | $9.95 | $9.75 | $9.93 | $9.93 | 65,788 |
| 2024-04-12 | $9.89 | $10.15 | $9.67 | $9.81 | $9.81 | 117,905 |
| 2024-04-11 | $10.49 | $10.49 | $10.14 | $10.24 | $9.91 | 96,198 |
| 2024-04-10 | $10.65 | $10.65 | $10.10 | $10.40 | $10.40 | 80,040 |
| 2024-04-09 | $11.13 | $11.16 | $9.84 | $10.60 | $10.60 | 172,908 |
| 2024-04-08 | $11.33 | $11.39 | $10.82 | $10.90 | $10.90 | 68,987 |
| 2024-04-05 | $11.35 | $11.44 | $11.13 | $11.18 | $11.18 | 32,673 |
| 2024-04-04 | $11.27 | $11.51 | $11.19 | $11.30 | $11.30 | 80,713 |
| 2024-04-03 | $11.25 | $11.63 | $11.23 | $11.23 | $11.23 | 63,388 |
| 2024-04-02 | $10.97 | $11.23 | $10.96 | $11.19 | $11.19 | 40,561 |
| 2024-04-01 | $10.67 | $11.00 | $10.66 | $10.95 | $10.95 | 56,242 |
| 2024-03-28 | $10.65 | $10.79 | $10.57 | $10.69 | $10.69 | 31,135 |
| 2024-03-27 | $10.57 | $10.78 | $10.42 | $10.60 | $10.60 | 29,998 |
| 2024-03-26 | $10.78 | $10.78 | $10.40 | $10.41 | $10.41 | 29,384 |
| 2024-03-25 | $10.17 | $10.77 | $10.07 | $10.65 | $10.65 | 50,306 |
| 2024-03-22 | $10.45 | $10.45 | $10.03 | $10.12 | $10.12 | 45,384 |
| 2024-03-21 | $10.41 | $10.46 | $10.29 | $10.38 | $10.38 | 36,507 |
| 2024-03-20 | $9.89 | $10.42 | $9.89 | $10.32 | $10.32 | 56,283 |
| 2024-03-19 | $9.88 | $10.04 | $9.77 | $9.97 | $9.97 | 42,481 |
| 2024-03-18 | $9.88 | $9.89 | $9.70 | $9.84 | $9.84 | 76,844 |
| 2024-03-15 | $9.55 | $9.94 | $9.55 | $9.69 | $9.69 | 50,820 |
| 2024-03-14 | $9.60 | $9.68 | $9.46 | $9.55 | $9.55 | 25,034 |
| 2024-03-13 | $9.50 | $9.65 | $9.50 | $9.61 | $9.61 | 35,291 |
| 2024-03-12 | $9.35 | $9.47 | $9.33 | $9.45 | $9.45 | 33,626 |
| 2024-03-11 | $9.60 | $9.60 | $9.22 | $9.32 | $9.32 | 96,353 |
| 2024-03-08 | $9.54 | $9.75 | $9.46 | $9.47 | $9.47 | 49,483 |
| 2024-03-07 | $9.80 | $9.82 | $9.57 | $9.61 | $9.61 | 45,752 |
| 2024-03-06 | $9.55 | $9.84 | $9.55 | $9.67 | $9.67 | 81,833 |
| 2024-03-05 | $8.85 | $9.55 | $8.85 | $9.50 | $9.50 | 112,270 |
| 2024-03-04 | $10.12 | $10.30 | $8.89 | $9.07 | $9.07 | 224,004 |
| 2024-03-01 | $10.56 | $10.56 | $10.02 | $10.19 | $10.19 | 110,290 |
| 2024-02-29 | $11.08 | $11.08 | $10.45 | $10.56 | $10.56 | 64,271 |
| 2024-02-28 | $11.04 | $11.04 | $10.66 | $10.80 | $10.80 | 60,310 |
| 2024-02-27 | $10.97 | $11.08 | $10.89 | $10.93 | $10.93 | 31,523 |
| 2024-02-26 | $11.11 | $11.29 | $10.91 | $10.91 | $10.91 | 119,914 |
| 2024-02-23 | $11.39 | $11.48 | $11.37 | $11.42 | $11.42 | 30,792 |
| 2024-02-22 | $11.33 | $11.50 | $11.32 | $11.37 | $11.37 | 26,657 |
| 2024-02-21 | $11.25 | $11.48 | $11.25 | $11.41 | $11.41 | 15,003 |
| 2024-02-20 | $11.51 | $11.56 | $11.30 | $11.30 | $11.30 | 56,309 |
| 2024-02-16 | $11.52 | $11.70 | $11.30 | $11.40 | $11.40 | 50,683 |
| 2024-02-15 | $11.63 | $11.82 | $11.55 | $11.70 | $11.70 | 17,019 |
| 2024-02-14 | $11.19 | $11.69 | $11.19 | $11.46 | $11.46 | 19,431 |
| 2024-02-13 | $11.38 | $11.51 | $11.15 | $11.20 | $11.20 | 20,764 |
| 2024-02-12 | $11.30 | $11.53 | $11.30 | $11.30 | $11.30 | 33,959 |
| 2024-02-09 | $11.64 | $11.97 | $11.41 | $11.41 | $11.41 | 33,433 |
| 2024-02-08 | $11.53 | $11.99 | $11.50 | $11.86 | $11.86 | 31,351 |
| 2024-02-07 | $11.65 | $11.78 | $11.40 | $11.52 | $11.52 | 27,482 |
| 2024-02-06 | $11.39 | $11.82 | $11.37 | $11.75 | $11.75 | 26,329 |
| 2024-02-05 | $11.26 | $11.61 | $11.25 | $11.47 | $11.47 | 50,721 |
| 2024-02-02 | $11.36 | $11.54 | $11.36 | $11.38 | $11.38 | 14,907 |
| 2024-02-01 | $11.48 | $11.55 | $11.40 | $11.40 | $11.40 | 25,392 |
| 2024-01-31 | $11.54 | $11.67 | $11.44 | $11.46 | $11.46 | 34,575 |
| 2024-01-30 | $11.77 | $11.92 | $11.56 | $11.60 | $11.60 | 36,395 |
| 2024-01-29 | $12.02 | $12.02 | $11.83 | $11.85 | $11.85 | 32,101 |
| 2024-01-26 | $11.77 | $12.25 | $11.77 | $12.01 | $12.01 | 54,591 |
| 2024-01-25 | $12.09 | $12.20 | $11.83 | $12.02 | $12.02 | 49,031 |
| 2024-01-24 | $11.68 | $12.00 | $11.62 | $12.00 | $12.00 | 30,717 |
| 2024-01-23 | $11.23 | $12.00 | $11.22 | $11.69 | $11.69 | 52,196 |
| 2024-01-22 | $11.14 | $11.31 | $11.10 | $11.23 | $11.23 | 41,463 |
| 2024-01-19 | $11.52 | $11.53 | $11.12 | $11.19 | $11.19 | 31,087 |
| 2024-01-18 | $11.16 | $11.53 | $11.11 | $11.50 | $11.50 | 42,093 |
| 2024-01-17 | $11.64 | $11.77 | $11.10 | $11.11 | $11.11 | 81,795 |
| 2024-01-16 | $11.75 | $11.94 | $11.62 | $11.63 | $11.63 | 49,403 |
| 2024-01-12 | $12.18 | $12.18 | $11.53 | $11.60 | $11.60 | 112,664 |
| 2024-01-11 | $12.45 | $12.52 | $12.25 | $12.39 | $12.39 | 176,914 |
| 2024-01-10 | $12.50 | $12.60 | $12.15 | $12.35 | $12.35 | 143,749 |
| 2024-01-09 | $12.72 | $12.73 | $12.35 | $12.49 | $12.49 | 78,335 |
| 2024-01-08 | $12.43 | $12.72 | $12.30 | $12.56 | $12.56 | 147,298 |
| 2024-01-05 | $12.21 | $12.28 | $12.08 | $12.15 | $12.15 | 19,856 |
| 2024-01-04 | $12.45 | $12.45 | $12.09 | $12.25 | $12.25 | 26,374 |
| 2024-01-03 | $12.12 | $12.43 | $12.09 | $12.38 | $12.38 | 35,439 |
| 2024-01-02 | $12.05 | $12.31 | $12.05 | $12.18 | $12.18 | 28,886 |
| 2023-12-29 | $12.00 | $12.05 | $11.82 | $12.02 | $12.02 | 32,400 |
| 2023-12-28 | $11.75 | $11.91 | $11.72 | $11.89 | $11.89 | 50,258 |
| 2023-12-27 | $11.90 | $12.08 | $11.77 | $11.77 | $11.77 | 38,445 |
| 2023-12-26 | $11.91 | $12.28 | $11.90 | $11.91 | $11.91 | 31,192 |
| 2023-12-22 | $11.93 | $12.23 | $11.78 | $11.96 | $11.96 | 49,373 |
| 2023-12-21 | $12.01 | $12.19 | $11.92 | $12.08 | $12.08 | 26,395 |
| 2023-12-20 | $12.13 | $12.49 | $12.09 | $12.10 | $12.10 | 31,719 |
| 2023-12-19 | $12.01 | $12.38 | $12.01 | $12.22 | $12.22 | 34,010 |
| 2023-12-18 | $11.81 | $12.23 | $11.81 | $12.06 | $12.06 | 27,939 |
| 2023-12-15 | $11.93 | $12.16 | $11.66 | $11.75 | $11.75 | 51,327 |
| 2023-12-14 | $11.90 | $12.22 | $11.90 | $12.10 | $12.10 | 32,371 |
| 2023-12-13 | $11.61 | $11.96 | $11.57 | $11.88 | $11.88 | 13,584 |
| 2023-12-12 | $11.99 | $12.00 | $11.62 | $11.66 | $11.66 | 44,919 |
| 2023-12-11 | $11.96 | $12.08 | $11.85 | $11.93 | $11.93 | 18,621 |
| 2023-12-08 | $11.88 | $12.09 | $11.88 | $12.08 | $12.08 | 21,315 |
| 2023-12-07 | $11.91 | $12.06 | $11.70 | $11.76 | $11.76 | 61,153 |
| 2023-12-06 | $12.16 | $12.20 | $12.01 | $12.01 | $12.01 | 27,166 |
| 2023-12-05 | $12.05 | $12.35 | $12.05 | $12.28 | $12.28 | 42,788 |
| 2023-12-04 | $12.06 | $12.15 | $12.00 | $12.05 | $12.05 | 26,492 |
| 2023-12-01 | $12.01 | $12.20 | $12.01 | $12.17 | $12.17 | 13,064 |
| 2023-11-30 | $11.87 | $12.12 | $11.87 | $11.98 | $11.98 | 23,798 |
| 2023-11-29 | $11.85 | $12.11 | $11.80 | $11.90 | $11.90 | 24,268 |
| 2023-11-28 | $11.90 | $12.03 | $11.80 | $11.84 | $11.84 | 23,119 |
| 2023-11-27 | $11.90 | $12.10 | $11.90 | $11.92 | $11.92 | 21,070 |
| 2023-11-24 | $11.90 | $12.08 | $11.90 | $12.02 | $12.02 | 5,661 |
| 2023-11-22 | $11.93 | $12.01 | $11.86 | $11.93 | $11.93 | 21,367 |
| 2023-11-21 | $11.97 | $12.05 | $11.86 | $11.95 | $11.95 | 17,667 |
| 2023-11-20 | $11.86 | $12.12 | $11.82 | $11.86 | $11.86 | 25,568 |
| 2023-11-17 | $11.84 | $12.10 | $11.84 | $11.86 | $11.86 | 27,471 |
| 2023-11-16 | $11.82 | $11.99 | $11.80 | $11.96 | $11.96 | 17,746 |
| 2023-11-15 | $11.92 | $12.14 | $11.91 | $11.96 | $11.96 | 20,324 |
| 2023-11-14 | $11.87 | $12.10 | $11.87 | $12.04 | $12.04 | 19,816 |
| 2023-11-13 | $11.86 | $12.08 | $11.82 | $11.85 | $11.85 | 25,084 |
| 2023-11-10 | $12.23 | $12.23 | $11.94 | $11.95 | $11.95 | 17,640 |
| 2023-11-09 | $12.19 | $12.19 | $11.88 | $12.10 | $12.10 | 13,799 |
| 2023-11-08 | $11.99 | $12.10 | $11.86 | $12.08 | $12.08 | 23,890 |
| 2023-11-07 | $12.03 | $12.10 | $11.78 | $12.04 | $12.04 | 43,154 |
| 2023-11-06 | $12.12 | $12.23 | $11.91 | $12.09 | $12.09 | 17,144 |
| 2023-11-03 | $12.27 | $12.27 | $11.94 | $12.04 | $12.04 | 9,828 |
| 2023-11-02 | $12.38 | $12.38 | $12.06 | $12.18 | $12.18 | 22,836 |
| 2023-11-01 | $12.20 | $12.40 | $12.16 | $12.27 | $12.27 | 36,053 |
| 2023-10-31 | $12.14 | $12.18 | $11.82 | $12.16 | $12.16 | 23,132 |
| 2023-10-30 | $12.05 | $12.18 | $11.75 | $11.92 | $11.92 | 31,643 |
| 2023-10-27 | $12.06 | $12.17 | $11.91 | $11.94 | $11.94 | 32,372 |
| 2023-10-26 | $12.08 | $12.37 | $12.01 | $12.24 | $12.24 | 44,380 |
| 2023-10-25 | $12.40 | $12.40 | $12.02 | $12.14 | $12.14 | 44,288 |
| 2023-10-24 | $12.06 | $12.34 | $12.03 | $12.33 | $12.33 | 50,746 |
| 2023-10-23 | $11.95 | $12.35 | $11.91 | $12.27 | $12.27 | 38,682 |
| 2023-10-20 | $12.24 | $12.35 | $11.90 | $11.98 | $11.98 | 33,833 |
| 2023-10-19 | $12.25 | $12.30 | $12.13 | $12.18 | $12.18 | 19,712 |
| 2023-10-18 | $11.93 | $12.42 | $11.86 | $12.22 | $12.22 | 37,621 |
| 2023-10-17 | $11.91 | $12.09 | $11.81 | $11.86 | $11.86 | 36,550 |
| 2023-10-16 | $12.41 | $12.42 | $11.72 | $11.97 | $11.97 | 100,382 |
| 2023-10-13 | $12.85 | $12.90 | $12.30 | $12.40 | $12.40 | 71,003 |
| 2023-10-12 | $13.50 | $13.50 | $12.92 | $13.07 | $12.68 | 136,132 |
| 2023-10-11 | $13.50 | $13.50 | $13.14 | $13.31 | $12.91 | 86,896 |
| 2023-10-10 | $13.77 | $13.85 | $13.25 | $13.50 | $13.10 | 61,135 |
| 2023-10-09 | $13.74 | $13.95 | $13.50 | $13.67 | $13.26 | 78,791 |
| 2023-10-06 | $12.71 | $13.44 | $12.71 | $13.39 | $12.99 | 69,166 |
| 2023-10-05 | $12.20 | $12.81 | $12.20 | $12.60 | $12.60 | 44,741 |
| 2023-10-04 | $12.99 | $13.04 | $12.21 | $12.44 | $12.44 | 74,978 |
| 2023-10-03 | $13.48 | $13.48 | $12.80 | $12.92 | $12.92 | 55,018 |
| 2023-10-02 | $13.73 | $13.73 | $13.46 | $13.50 | $13.50 | 24,479 |
| 2023-09-29 | $13.76 | $13.79 | $13.53 | $13.63 | $13.63 | 13,362 |
| 2023-09-28 | $13.63 | $13.73 | $13.40 | $13.64 | $13.64 | 30,159 |
| 2023-09-27 | $13.55 | $13.80 | $13.50 | $13.74 | $13.74 | 41,669 |
| 2023-09-26 | $13.40 | $13.60 | $13.40 | $13.53 | $13.53 | 16,161 |
| 2023-09-25 | $13.26 | $13.55 | $13.09 | $13.55 | $13.55 | 16,206 |
| 2023-09-22 | $13.28 | $13.41 | $13.08 | $13.32 | $13.32 | 11,007 |
| 2023-09-21 | $13.47 | $13.50 | $13.08 | $13.29 | $13.29 | 52,450 |
| 2023-09-20 | $13.38 | $13.62 | $13.22 | $13.43 | $13.43 | 47,678 |
| 2023-09-19 | $13.55 | $13.64 | $13.35 | $13.55 | $13.55 | 36,914 |
| 2023-09-18 | $13.35 | $13.55 | $13.05 | $13.48 | $13.48 | 58,923 |
| 2023-09-15 | $13.22 | $13.35 | $13.20 | $13.24 | $13.24 | 20,994 |
| 2023-09-14 | $13.11 | $13.35 | $13.10 | $13.27 | $13.27 | 25,789 |
| 2023-09-13 | $13.06 | $13.24 | $13.00 | $13.14 | $13.14 | 35,490 |
| 2023-09-12 | $12.77 | $13.25 | $12.71 | $13.25 | $13.25 | 66,549 |
| 2023-09-11 | $12.82 | $12.95 | $12.57 | $12.81 | $12.81 | 37,569 |
| 2023-09-08 | $12.93 | $12.95 | $12.76 | $12.84 | $12.84 | 20,796 |
| 2023-09-07 | $12.60 | $12.95 | $12.60 | $12.74 | $12.74 | 14,060 |
| 2023-09-06 | $12.86 | $12.91 | $12.46 | $12.56 | $12.56 | 33,176 |
| 2023-09-05 | $12.80 | $13.03 | $12.66 | $12.91 | $12.91 | 38,636 |
| 2023-09-01 | $12.82 | $12.83 | $12.66 | $12.75 | $12.75 | 11,529 |
| 2023-08-31 | $12.75 | $12.89 | $12.70 | $12.70 | $12.70 | 22,510 |
| 2023-08-30 | $12.62 | $12.90 | $12.59 | $12.81 | $12.81 | 13,195 |
| 2023-08-29 | $12.50 | $12.65 | $12.41 | $12.57 | $12.57 | 31,047 |
| 2023-08-28 | $12.35 | $12.57 | $12.35 | $12.52 | $12.52 | 26,675 |
| 2023-08-25 | $12.50 | $12.50 | $12.23 | $12.42 | $12.42 | 27,157 |
| 2023-08-24 | $12.15 | $12.26 | $11.92 | $12.16 | $12.16 | 35,812 |
| 2023-08-23 | $12.64 | $12.64 | $12.17 | $12.20 | $12.20 | 39,378 |
| 2023-08-22 | $12.88 | $12.90 | $12.44 | $12.64 | $12.64 | 49,301 |
| 2023-08-21 | $12.73 | $12.77 | $12.61 | $12.75 | $12.75 | 19,371 |
| 2023-08-18 | $12.70 | $12.73 | $12.43 | $12.68 | $12.68 | 16,820 |
| 2023-08-17 | $12.46 | $12.72 | $12.27 | $12.61 | $12.61 | 25,668 |
| 2023-08-16 | $12.27 | $12.50 | $12.25 | $12.46 | $12.46 | 13,333 |
| 2023-08-15 | $12.25 | $12.50 | $12.25 | $12.38 | $12.38 | 17,054 |
| 2023-08-14 | $12.40 | $12.42 | $12.26 | $12.42 | $12.42 | 25,236 |
| 2023-08-11 | $12.44 | $12.48 | $12.26 | $12.36 | $12.36 | 24,808 |
| 2023-08-10 | $12.59 | $12.62 | $12.24 | $12.26 | $12.26 | 34,185 |
| 2023-08-09 | $12.30 | $12.64 | $12.20 | $12.37 | $12.37 | 41,323 |
| 2023-08-08 | $12.05 | $12.41 | $12.05 | $12.18 | $12.18 | 42,678 |
| 2023-08-07 | $12.15 | $12.46 | $12.05 | $12.05 | $12.05 | 22,104 |
| 2023-08-04 | $12.29 | $12.73 | $12.08 | $12.17 | $12.17 | 80,345 |
| 2023-08-03 | $12.19 | $12.34 | $12.01 | $12.01 | $12.01 | 28,714 |
| 2023-08-02 | $12.80 | $12.80 | $12.08 | $12.32 | $12.32 | 44,840 |
| 2023-08-01 | $12.50 | $12.75 | $12.35 | $12.58 | $12.58 | 74,809 |
| 2023-07-31 | $12.13 | $12.38 | $12.04 | $12.33 | $12.33 | 54,193 |
| 2023-07-28 | $12.00 | $12.19 | $11.87 | $11.95 | $11.95 | 28,868 |
| 2023-07-27 | $11.92 | $12.25 | $11.86 | $11.87 | $11.87 | 59,343 |
| 2023-07-26 | $12.02 | $12.20 | $11.87 | $11.92 | $11.92 | 44,766 |
| 2023-07-25 | $11.44 | $11.98 | $11.37 | $11.97 | $11.97 | 67,042 |
| 2023-07-24 | $11.36 | $11.75 | $11.25 | $11.35 | $11.35 | 74,073 |
| 2023-07-21 | $11.56 | $11.79 | $11.28 | $11.29 | $11.29 | 80,487 |
| 2023-07-20 | $11.69 | $11.78 | $11.24 | $11.41 | $11.41 | 80,680 |
| 2023-07-19 | $12.20 | $12.45 | $11.58 | $11.60 | $11.60 | 95,861 |
| 2023-07-18 | $12.21 | $12.42 | $12.04 | $12.19 | $12.19 | 77,334 |
| 2023-07-17 | $12.69 | $12.94 | $12.45 | $12.45 | $12.45 | 70,692 |
| 2023-07-14 | $13.06 | $13.31 | $12.57 | $12.97 | $12.97 | 121,308 |
| 2023-07-13 | $13.47 | $13.85 | $13.38 | $13.67 | $13.34 | 131,310 |
| 2023-07-12 | $13.54 | $13.75 | $13.25 | $13.25 | $12.93 | 143,288 |
| 2023-07-11 | $13.59 | $13.80 | $13.30 | $13.47 | $13.14 | 100,594 |
| 2023-07-10 | $13.59 | $13.65 | $13.32 | $13.65 | $13.32 | 96,458 |
| 2023-07-07 | $13.24 | $13.59 | $13.24 | $13.40 | $13.07 | 69,222 |
| 2023-07-06 | $13.24 | $13.55 | $13.13 | $13.20 | $13.20 | 56,807 |
| 2023-07-05 | $12.92 | $13.45 | $12.92 | $13.44 | $13.44 | 52,500 |
| 2023-07-03 | $12.86 | $13.09 | $12.75 | $12.94 | $12.94 | 28,886 |
| 2023-06-30 | $12.70 | $12.93 | $12.36 | $12.77 | $12.77 | 47,704 |
| 2023-06-29 | $12.79 | $12.80 | $12.58 | $12.79 | $12.79 | 39,158 |
| 2023-06-28 | $12.44 | $12.77 | $12.39 | $12.72 | $12.72 | 36,869 |
| 2023-06-27 | $12.33 | $12.41 | $12.12 | $12.31 | $12.31 | 11,936 |
| 2023-06-26 | $12.05 | $12.35 | $12.05 | $12.19 | $12.19 | 32,794 |
| 2023-06-23 | $12.22 | $12.34 | $12.06 | $12.10 | $12.10 | 28,217 |
| 2023-06-22 | $12.24 | $12.47 | $12.03 | $12.13 | $12.13 | 29,729 |
| 2023-06-21 | $12.07 | $12.36 | $12.07 | $12.28 | $12.28 | 9,777 |
| 2023-06-20 | $12.06 | $12.44 | $12.00 | $12.17 | $12.17 | 37,813 |
| 2023-06-16 | $12.28 | $12.65 | $12.13 | $12.50 | $12.50 | 30,384 |
| 2023-06-15 | $11.80 | $12.38 | $11.80 | $12.29 | $12.29 | 25,414 |
| 2023-06-14 | $12.41 | $12.51 | $11.97 | $12.01 | $12.01 | 61,415 |
| 2023-06-13 | $12.24 | $12.70 | $12.09 | $12.53 | $12.53 | 98,164 |
| 2023-06-12 | $12.26 | $12.38 | $12.18 | $12.23 | $12.23 | 17,144 |
| 2023-06-09 | $12.28 | $12.36 | $12.12 | $12.33 | $12.33 | 25,888 |
| 2023-06-08 | $12.25 | $12.38 | $11.97 | $12.20 | $12.20 | 27,968 |
| 2023-06-07 | $12.08 | $12.40 | $11.95 | $12.19 | $12.19 | 31,474 |
| 2023-06-06 | $11.90 | $12.35 | $11.90 | $12.14 | $12.14 | 25,626 |
| 2023-06-05 | $12.25 | $12.25 | $11.85 | $12.04 | $12.04 | 20,000 |
| 2023-06-02 | $12.00 | $12.20 | $11.82 | $11.87 | $11.87 | 24,086 |
| 2023-06-01 | $11.65 | $12.06 | $11.65 | $11.92 | $11.92 | 13,185 |
| 2023-05-31 | $11.80 | $11.90 | $11.61 | $11.69 | $11.69 | 11,791 |
| 2023-05-30 | $11.67 | $12.01 | $11.63 | $11.77 | $11.77 | 30,295 |
| 2023-05-26 | $11.56 | $12.25 | $11.56 | $11.99 | $11.99 | 22,642 |
| 2023-05-25 | $11.75 | $12.32 | $11.56 | $11.76 | $11.76 | 49,243 |
| 2023-05-24 | $12.19 | $12.19 | $11.59 | $11.81 | $11.81 | 31,833 |
| 2023-05-23 | $12.42 | $12.47 | $11.97 | $12.19 | $12.19 | 39,091 |
| 2023-05-22 | $11.78 | $12.51 | $11.78 | $12.24 | $12.24 | 93,690 |
| 2023-05-19 | $11.65 | $11.93 | $11.62 | $11.90 | $11.90 | 26,258 |
| 2023-05-18 | $11.75 | $11.90 | $11.36 | $11.62 | $11.62 | 20,103 |
| 2023-05-17 | $11.91 | $11.97 | $11.58 | $11.95 | $11.95 | 38,851 |
| 2023-05-16 | $11.12 | $11.60 | $10.97 | $11.47 | $11.47 | 32,874 |
| 2023-05-15 | $10.63 | $11.23 | $10.63 | $11.08 | $11.08 | 57,197 |
| 2023-05-12 | $10.83 | $10.86 | $10.50 | $10.60 | $10.60 | 13,868 |
| 2023-05-11 | $10.76 | $10.97 | $10.68 | $10.80 | $10.80 | 14,589 |
| 2023-05-10 | $11.06 | $11.20 | $10.75 | $10.88 | $10.88 | 23,829 |
| 2023-05-09 | $10.99 | $11.24 | $10.95 | $11.02 | $11.02 | 26,114 |
| 2023-05-08 | $10.83 | $11.22 | $10.83 | $11.00 | $11.00 | 27,633 |
| 2023-05-05 | $10.57 | $10.97 | $10.57 | $10.76 | $10.76 | 38,859 |
| 2023-05-04 | $10.65 | $10.79 | $10.25 | $10.45 | $10.45 | 55,874 |
| 2023-05-03 | $10.90 | $10.96 | $10.68 | $10.68 | $10.68 | 30,734 |
| 2023-05-02 | $11.25 | $11.30 | $10.70 | $10.90 | $10.90 | 46,179 |
| 2023-05-01 | $11.50 | $11.70 | $11.31 | $11.31 | $11.31 | 16,486 |
| 2023-04-28 | $11.80 | $12.12 | $11.61 | $11.61 | $11.61 | 26,402 |
| 2023-04-27 | $11.89 | $12.25 | $11.63 | $11.78 | $11.78 | 43,804 |
| 2023-04-26 | $12.28 | $12.28 | $11.82 | $11.87 | $11.87 | 48,968 |
| 2023-04-25 | $12.58 | $12.60 | $12.08 | $12.13 | $12.13 | 62,323 |
| 2023-04-24 | $12.45 | $12.65 | $12.26 | $12.62 | $12.62 | 55,120 |
| 2023-04-21 | $12.25 | $12.55 | $12.05 | $12.45 | $12.45 | 96,691 |
| 2023-04-20 | $11.21 | $12.09 | $11.20 | $11.98 | $11.98 | 76,665 |
| 2023-04-19 | $11.88 | $11.90 | $11.28 | $11.55 | $11.55 | 79,736 |
| 2023-04-18 | $11.95 | $12.36 | $11.95 | $12.02 | $12.02 | 40,365 |
| 2023-04-17 | $12.49 | $12.58 | $11.99 | $11.99 | $11.99 | 111,611 |
| 2023-04-14 | $13.12 | $13.12 | $12.65 | $12.82 | $12.82 | 66,785 |
| 2023-04-13 | $13.42 | $13.74 | $13.10 | $13.40 | $13.05 | 164,470 |
| 2023-04-12 | $13.30 | $13.55 | $12.86 | $13.30 | $12.95 | 150,122 |
| 2023-04-11 | $13.25 | $13.25 | $12.52 | $12.97 | $12.63 | 128,697 |
| 2023-04-10 | $13.68 | $13.85 | $12.79 | $12.93 | $12.59 | 158,625 |
| 2023-04-06 | $13.49 | $13.93 | $13.13 | $13.46 | $13.11 | 96,568 |
| 2023-04-05 | $12.91 | $13.50 | $12.71 | $13.44 | $13.09 | 68,512 |
| 2023-04-04 | $13.42 | $13.42 | $12.58 | $12.92 | $12.58 | 60,432 |
| 2023-04-03 | $12.25 | $13.23 | $12.12 | $12.98 | $12.64 | 127,738 |
| 2023-03-31 | $11.69 | $11.97 | $11.55 | $11.86 | $11.55 | 41,459 |
| 2023-03-30 | $12.03 | $12.03 | $11.48 | $11.64 | $11.33 | 62,085 |
| 2023-03-29 | $11.85 | $12.03 | $11.57 | $12.02 | $11.71 | 63,997 |
| 2023-03-28 | $11.49 | $11.79 | $11.30 | $11.72 | $11.41 | 28,039 |
| 2023-03-27 | $11.17 | $11.70 | $10.86 | $11.49 | $11.19 | 81,987 |
| 2023-03-24 | $10.55 | $10.93 | $10.55 | $10.83 | $10.83 | 26,234 |
| 2023-03-23 | $10.88 | $11.18 | $10.60 | $10.66 | $10.66 | 60,121 |
| 2023-03-22 | $10.73 | $11.16 | $10.63 | $10.72 | $10.72 | 55,892 |
| 2023-03-21 | $9.45 | $10.73 | $9.45 | $10.49 | $10.49 | 115,005 |
| 2023-03-20 | $9.15 | $9.70 | $9.15 | $9.35 | $9.35 | 79,422 |
| 2023-03-17 | $9.75 | $10.22 | $9.00 | $9.11 | $9.11 | 73,487 |
| 2023-03-16 | $8.84 | $9.92 | $8.78 | $9.63 | $9.63 | 159,447 |
| 2023-03-15 | $9.55 | $9.70 | $8.38 | $8.95 | $8.95 | 263,467 |
| 2023-03-14 | $9.77 | $10.10 | $9.77 | $9.87 | $9.87 | 97,199 |
| 2023-03-13 | $10.51 | $10.71 | $9.70 | $9.75 | $9.75 | 165,250 |
| 2023-03-10 | $11.28 | $11.70 | $10.56 | $10.81 | $10.81 | 105,384 |
| 2023-03-09 | $12.31 | $12.61 | $11.10 | $11.28 | $11.28 | 96,010 |
| 2023-03-08 | $12.41 | $12.60 | $12.25 | $12.28 | $12.28 | 24,082 |
| 2023-03-07 | $12.55 | $12.71 | $12.41 | $12.45 | $12.45 | 31,604 |
| 2023-03-06 | $12.54 | $12.77 | $12.30 | $12.55 | $12.55 | 58,730 |
| 2023-03-03 | $12.36 | $12.80 | $12.36 | $12.53 | $12.53 | 53,277 |
| 2023-03-02 | $12.42 | $12.77 | $12.22 | $12.54 | $12.54 | 56,284 |
| 2023-03-01 | $12.66 | $12.85 | $12.58 | $12.61 | $12.61 | 35,961 |
| 2023-02-28 | $13.25 | $13.39 | $12.70 | $12.70 | $12.70 | 98,520 |
| 2023-02-27 | $13.56 | $13.82 | $13.20 | $13.25 | $13.25 | 44,330 |
| 2023-02-24 | $13.18 | $13.82 | $13.18 | $13.56 | $13.56 | 61,722 |
| 2023-02-23 | $13.60 | $13.77 | $13.45 | $13.64 | $13.64 | 25,314 |
| 2023-02-22 | $13.22 | $13.38 | $13.10 | $13.38 | $13.38 | 47,215 |
| 2023-02-21 | $13.50 | $13.85 | $13.22 | $13.25 | $13.25 | 72,708 |
| 2023-02-17 | $13.85 | $13.93 | $13.50 | $13.62 | $13.62 | 43,221 |
| 2023-02-16 | $13.74 | $14.06 | $13.70 | $13.90 | $13.90 | 33,180 |
| 2023-02-15 | $14.00 | $14.12 | $13.62 | $13.74 | $13.74 | 44,095 |
| 2023-02-14 | $14.10 | $14.39 | $14.01 | $14.05 | $14.05 | 38,194 |
| 2023-02-13 | $14.24 | $14.49 | $13.92 | $14.35 | $14.35 | 38,604 |
| 2023-02-10 | $13.91 | $14.29 | $13.90 | $14.05 | $14.05 | 36,820 |
| 2023-02-09 | $13.96 | $14.04 | $13.75 | $13.88 | $13.88 | 27,566 |
| 2023-02-08 | $13.98 | $14.22 | $13.62 | $13.68 | $13.68 | 43,191 |
| 2023-02-07 | $13.32 | $13.98 | $13.32 | $13.86 | $13.86 | 93,599 |
| 2023-02-06 | $13.66 | $13.79 | $13.36 | $13.46 | $13.46 | 58,864 |
| 2023-02-03 | $13.41 | $13.90 | $13.39 | $13.66 | $13.66 | 97,215 |
| 2023-02-02 | $14.59 | $14.73 | $13.09 | $13.30 | $13.30 | 222,787 |
| 2023-02-01 | $15.22 | $15.25 | $14.55 | $14.59 | $14.59 | 122,548 |
| 2023-01-31 | $15.35 | $15.51 | $15.22 | $15.22 | $15.22 | 53,501 |
| 2023-01-30 | $15.43 | $15.64 | $15.32 | $15.43 | $15.43 | 52,385 |
| 2023-01-27 | $15.55 | $15.72 | $15.43 | $15.66 | $15.66 | 44,123 |
| 2023-01-26 | $15.98 | $15.98 | $15.44 | $15.53 | $15.53 | 70,499 |
| 2023-01-25 | $15.49 | $15.75 | $15.21 | $15.74 | $15.74 | 63,749 |
| 2023-01-24 | $15.78 | $15.94 | $15.14 | $15.52 | $15.52 | 72,546 |
| 2023-01-23 | $15.87 | $15.95 | $15.70 | $15.78 | $15.78 | 103,503 |
| 2023-01-20 | $15.46 | $15.90 | $15.24 | $15.71 | $15.71 | 99,571 |
| 2023-01-19 | $15.11 | $15.55 | $14.95 | $15.46 | $15.46 | 63,527 |
| 2023-01-18 | $15.51 | $15.70 | $14.86 | $14.95 | $14.95 | 83,355 |
| 2023-01-17 | $15.14 | $15.49 | $15.12 | $15.34 | $15.34 | 80,531 |
| 2023-01-13 | $15.50 | $15.50 | $15.00 | $15.16 | $15.16 | 73,132 |
| 2023-01-12 | $15.86 | $16.10 | $15.60 | $15.83 | $15.41 | 220,981 |
| 2023-01-11 | $15.51 | $15.95 | $15.35 | $15.64 | $15.23 | 165,248 |
| 2023-01-10 | $14.89 | $15.50 | $14.61 | $15.40 | $14.99 | 185,881 |
| 2023-01-09 | $14.94 | $15.29 | $14.65 | $14.73 | $14.34 | 118,880 |
| 2023-01-06 | $15.62 | $15.71 | $14.71 | $14.81 | $14.42 | 121,877 |
| 2023-01-05 | $14.67 | $15.95 | $14.41 | $15.83 | $15.41 | 101,181 |
| 2023-01-04 | $15.55 | $16.25 | $14.52 | $14.54 | $14.16 | 242,134 |
| 2023-01-03 | $16.18 | $16.30 | $15.50 | $15.75 | $15.34 | 121,267 |
| 2022-12-30 | $15.49 | $16.41 | $15.45 | $16.33 | $16.33 | 149,585 |
| 2022-12-29 | $15.00 | $15.70 | $15.00 | $15.37 | $15.37 | 80,903 |
| 2022-12-28 | $14.55 | $15.34 | $14.28 | $15.00 | $15.00 | 135,726 |
| 2022-12-27 | $14.99 | $14.99 | $14.51 | $14.54 | $14.54 | 47,563 |
| 2022-12-23 | $14.25 | $15.05 | $13.99 | $14.88 | $14.88 | 96,380 |
| 2022-12-22 | $14.51 | $14.55 | $13.75 | $14.02 | $14.02 | 77,892 |
| 2022-12-21 | $14.21 | $14.78 | $14.09 | $14.51 | $14.51 | 81,819 |
| 2022-12-20 | $13.76 | $14.18 | $13.66 | $14.09 | $14.09 | 30,072 |
| 2022-12-19 | $13.87 | $14.09 | $13.53 | $13.73 | $13.73 | 48,631 |
| 2022-12-16 | $13.50 | $13.75 | $13.41 | $13.60 | $13.60 | 37,086 |
| 2022-12-15 | $13.59 | $13.89 | $13.36 | $13.65 | $13.65 | 36,915 |
| 2022-12-14 | $13.71 | $13.85 | $13.35 | $13.52 | $13.52 | 35,907 |
| 2022-12-13 | $13.76 | $14.10 | $13.54 | $13.73 | $13.73 | 49,287 |
| 2022-12-12 | $13.39 | $13.72 | $13.32 | $13.37 | $13.37 | 48,037 |
| 2022-12-09 | $13.69 | $14.12 | $13.39 | $13.39 | $13.39 | 80,232 |
| 2022-12-08 | $13.41 | $13.79 | $13.34 | $13.58 | $13.58 | 55,397 |
| 2022-12-07 | $13.26 | $13.40 | $12.80 | $13.26 | $13.26 | 50,454 |
| 2022-12-06 | $13.70 | $13.75 | $12.90 | $12.90 | $12.90 | 78,728 |
| 2022-12-05 | $14.24 | $14.33 | $13.60 | $13.78 | $13.78 | 34,376 |
| 2022-12-02 | $13.82 | $14.47 | $13.77 | $14.03 | $14.03 | 64,481 |
| 2022-12-01 | $13.75 | $14.19 | $13.58 | $14.16 | $14.16 | 92,751 |
| 2022-11-30 | $13.43 | $13.60 | $13.09 | $13.56 | $13.56 | 59,568 |
| 2022-11-29 | $13.33 | $13.50 | $13.24 | $13.33 | $13.33 | 51,201 |
| 2022-11-28 | $12.99 | $13.26 | $12.90 | $13.12 | $13.12 | 38,266 |
| 2022-11-25 | $13.21 | $13.30 | $13.05 | $13.10 | $13.10 | 18,314 |
| 2022-11-23 | $13.21 | $13.35 | $12.93 | $13.08 | $13.08 | 54,474 |
| 2022-11-22 | $12.90 | $13.55 | $12.90 | $13.21 | $13.21 | 71,787 |
| 2022-11-21 | $12.81 | $12.99 | $12.59 | $12.87 | $12.87 | 43,655 |
| 2022-11-18 | $12.75 | $13.19 | $12.68 | $13.11 | $13.11 | 47,883 |
| 2022-11-17 | $13.00 | $13.25 | $12.91 | $13.08 | $13.08 | 32,613 |
| 2022-11-16 | $13.78 | $13.78 | $12.99 | $13.08 | $13.08 | 94,431 |
| 2022-11-15 | $13.62 | $13.90 | $13.41 | $13.79 | $13.79 | 52,364 |
| 2022-11-14 | $13.05 | $13.62 | $13.05 | $13.50 | $13.50 | 79,548 |
| 2022-11-11 | $13.19 | $13.32 | $13.00 | $13.05 | $13.05 | 69,826 |
| 2022-11-10 | $12.90 | $13.26 | $12.80 | $13.00 | $13.00 | 51,066 |
| 2022-11-09 | $13.16 | $13.23 | $12.65 | $12.88 | $12.88 | 124,672 |
| 2022-11-08 | $13.69 | $13.82 | $13.00 | $13.30 | $13.30 | 149,759 |
| 2022-11-07 | $13.62 | $14.20 | $13.62 | $13.87 | $13.87 | 120,310 |
| 2022-11-04 | $13.41 | $13.94 | $13.41 | $13.61 | $13.61 | 88,032 |
| 2022-11-03 | $13.05 | $13.43 | $13.05 | $13.35 | $13.35 | 56,847 |
| 2022-11-02 | $13.06 | $13.46 | $12.70 | $13.00 | $13.00 | 61,883 |
| 2022-11-01 | $12.72 | $13.06 | $12.72 | $12.96 | $12.96 | 48,392 |
| 2022-10-31 | $12.52 | $13.10 | $12.52 | $12.66 | $12.66 | 48,959 |
| 2022-10-28 | $13.09 | $13.23 | $12.68 | $12.70 | $12.70 | 47,559 |
| 2022-10-27 | $13.55 | $13.70 | $12.97 | $13.20 | $13.20 | 93,204 |
| 2022-10-26 | $13.00 | $13.62 | $13.00 | $13.47 | $13.47 | 87,359 |
| 2022-10-25 | $13.15 | $13.45 | $12.85 | $13.00 | $13.00 | 68,585 |
| 2022-10-24 | $13.25 | $13.44 | $12.80 | $12.91 | $12.91 | 80,301 |
| 2022-10-21 | $12.76 | $13.50 | $12.33 | $13.39 | $13.39 | 106,307 |
| 2022-10-20 | $12.70 | $13.00 | $12.45 | $12.49 | $12.49 | 36,441 |
| 2022-10-19 | $12.22 | $13.00 | $12.22 | $12.69 | $12.69 | 67,519 |
| 2022-10-18 | $13.22 | $13.32 | $12.30 | $12.41 | $12.41 | 131,408 |
| 2022-10-17 | $13.62 | $14.00 | $13.04 | $13.32 | $13.32 | 110,458 |
| 2022-10-14 | $13.65 | $13.86 | $13.08 | $13.71 | $13.71 | 111,397 |
| 2022-10-13 | $13.68 | $14.46 | $13.63 | $14.37 | $13.69 | 191,373 |
| 2022-10-12 | $13.92 | $14.19 | $13.60 | $13.78 | $13.12 | 173,461 |
| 2022-10-11 | $13.23 | $13.90 | $13.08 | $13.76 | $13.11 | 144,454 |
| 2022-10-10 | $15.13 | $15.13 | $12.77 | $13.23 | $12.60 | 297,405 |
| 2022-10-07 | $14.96 | $14.99 | $14.28 | $14.60 | $14.60 | 157,886 |
| 2022-10-06 | $14.46 | $15.07 | $14.44 | $14.70 | $14.70 | 203,624 |
| 2022-10-05 | $13.80 | $14.49 | $13.60 | $14.24 | $14.24 | 170,070 |
| 2022-10-04 | $13.12 | $13.85 | $13.12 | $13.69 | $13.69 | 110,973 |
| 2022-10-03 | $12.80 | $13.11 | $12.73 | $12.84 | $12.84 | 68,868 |
| 2022-09-30 | $12.10 | $12.56 | $11.80 | $12.46 | $12.46 | 46,621 |
| 2022-09-29 | $12.31 | $12.49 | $12.00 | $12.10 | $12.10 | 52,269 |
| 2022-09-28 | $12.40 | $12.60 | $12.20 | $12.54 | $12.54 | 80,289 |
| 2022-09-27 | $11.39 | $12.14 | $11.39 | $12.02 | $12.02 | 79,690 |
| 2022-09-26 | $11.06 | $11.85 | $11.03 | $11.25 | $11.25 | 87,627 |
| 2022-09-23 | $13.21 | $13.24 | $11.20 | $11.32 | $11.32 | 356,756 |
| 2022-09-22 | $13.33 | $13.62 | $13.33 | $13.59 | $13.59 | 42,674 |
| 2022-09-21 | $13.21 | $13.62 | $13.11 | $13.32 | $13.32 | 74,165 |
| 2022-09-20 | $13.46 | $13.46 | $13.01 | $13.08 | $13.08 | 40,249 |
| 2022-09-19 | $12.82 | $13.72 | $12.82 | $13.54 | $13.54 | 66,163 |
| 2022-09-16 | $14.22 | $14.22 | $12.59 | $12.87 | $12.87 | 152,131 |
| 2022-09-15 | $14.00 | $14.37 | $13.76 | $14.34 | $14.34 | 147,283 |
| 2022-09-14 | $13.27 | $13.99 | $13.27 | $13.98 | $13.98 | 125,576 |
| 2022-09-13 | $12.79 | $13.25 | $12.65 | $13.15 | $13.15 | 63,501 |
| 2022-09-12 | $12.55 | $13.22 | $12.50 | $12.82 | $12.82 | 111,151 |
| 2022-09-09 | $12.34 | $12.52 | $12.32 | $12.33 | $12.33 | 38,486 |
| 2022-09-08 | $12.19 | $12.32 | $12.10 | $12.19 | $12.19 | 30,448 |
| 2022-09-07 | $12.65 | $12.70 | $12.00 | $12.19 | $12.19 | 100,974 |
| 2022-09-06 | $12.34 | $12.74 | $12.15 | $12.68 | $12.68 | 43,739 |
| 2022-09-02 | $12.12 | $12.37 | $12.02 | $12.07 | $12.07 | 23,265 |
| 2022-09-01 | $12.19 | $12.24 | $12.01 | $12.08 | $12.08 | 41,251 |
| 2022-08-31 | $12.10 | $12.30 | $12.05 | $12.19 | $12.19 | 28,008 |
| 2022-08-30 | $12.74 | $12.74 | $12.05 | $12.13 | $12.13 | 66,892 |
| 2022-08-29 | $12.09 | $12.83 | $12.08 | $12.79 | $12.79 | 60,950 |
| 2022-08-26 | $12.14 | $12.38 | $12.07 | $12.22 | $12.22 | 28,350 |
| 2022-08-25 | $12.62 | $12.65 | $12.05 | $12.14 | $12.14 | 55,214 |
| 2022-08-24 | $12.49 | $12.56 | $12.34 | $12.50 | $12.50 | 26,391 |
| 2022-08-23 | $12.25 | $12.63 | $12.22 | $12.46 | $12.46 | 89,580 |
| 2022-08-22 | $12.15 | $12.18 | $11.85 | $12.15 | $12.15 | 49,845 |
| 2022-08-19 | $12.05 | $12.07 | $11.84 | $12.00 | $12.00 | 48,537 |
| 2022-08-18 | $11.99 | $12.14 | $11.60 | $12.02 | $12.02 | 63,601 |
| 2022-08-17 | $11.65 | $11.92 | $11.60 | $11.88 | $11.88 | 45,722 |
| 2022-08-16 | $11.44 | $11.79 | $11.31 | $11.54 | $11.54 | 67,932 |
| 2022-08-15 | $11.39 | $11.76 | $11.15 | $11.43 | $11.43 | 64,190 |
| 2022-08-12 | $11.91 | $11.92 | $11.65 | $11.87 | $11.87 | 49,420 |
| 2022-08-11 | $11.55 | $11.94 | $11.42 | $11.65 | $11.65 | 44,135 |
| 2022-08-10 | $11.47 | $11.55 | $11.27 | $11.28 | $11.28 | 38,527 |
| 2022-08-09 | $11.30 | $11.38 | $11.20 | $11.31 | $11.31 | 11,238 |
| 2022-08-08 | $11.10 | $11.30 | $11.04 | $11.20 | $11.20 | 16,630 |
| 2022-08-05 | $10.58 | $11.27 | $10.58 | $11.03 | $11.03 | 39,488 |
| 2022-08-04 | $11.19 | $11.19 | $10.64 | $10.81 | $10.81 | 69,475 |
| 2022-08-03 | $11.35 | $11.44 | $11.00 | $11.03 | $11.03 | 40,937 |
| 2022-08-02 | $11.56 | $11.67 | $11.31 | $11.31 | $11.31 | 36,345 |
| 2022-08-01 | $11.81 | $11.84 | $11.53 | $11.66 | $11.66 | 55,144 |
| 2022-07-29 | $12.22 | $12.30 | $11.85 | $11.85 | $11.85 | 93,083 |
| 2022-07-28 | $11.76 | $12.09 | $11.63 | $11.86 | $11.86 | 51,121 |
| 2022-07-27 | $11.49 | $11.87 | $11.38 | $11.74 | $11.74 | 77,683 |
| 2022-07-26 | $11.41 | $11.71 | $11.24 | $11.45 | $11.45 | 95,187 |
| 2022-07-25 | $11.37 | $11.84 | $11.06 | $11.30 | $11.30 | 181,144 |
| 2022-07-22 | $10.99 | $11.01 | $10.70 | $10.99 | $10.99 | 45,199 |
| 2022-07-21 | $10.80 | $11.12 | $10.62 | $10.86 | $10.86 | 85,997 |
| 2022-07-20 | $10.79 | $10.89 | $10.53 | $10.81 | $10.81 | 51,832 |
| 2022-07-19 | $10.77 | $11.11 | $10.75 | $10.75 | $10.75 | 58,694 |
| 2022-07-18 | $11.00 | $11.30 | $10.83 | $10.83 | $10.83 | 71,955 |
| 2022-07-15 | $10.72 | $11.00 | $10.50 | $10.84 | $10.84 | 64,758 |
| 2022-07-14 | $10.59 | $10.65 | $9.94 | $10.61 | $10.61 | 175,893 |
| 2022-07-13 | $12.35 | $12.64 | $11.30 | $11.40 | $10.69 | 239,309 |
| 2022-07-12 | $12.37 | $12.50 | $12.03 | $12.38 | $11.61 | 214,731 |
| 2022-07-11 | $12.80 | $12.80 | $12.40 | $12.54 | $11.76 | 172,980 |
| 2022-07-08 | $12.64 | $12.66 | $12.30 | $12.65 | $11.87 | 189,603 |
| 2022-07-07 | $12.06 | $12.59 | $12.06 | $12.34 | $11.58 | 172,081 |
| 2022-07-06 | $12.00 | $12.19 | $11.30 | $11.94 | $11.20 | 149,952 |
| 2022-07-05 | $11.87 | $11.87 | $11.20 | $11.55 | $10.84 | 127,856 |
| 2022-07-01 | $11.30 | $11.92 | $11.21 | $11.87 | $11.14 | 69,485 |
| 2022-06-30 | $11.61 | $11.71 | $11.09 | $11.25 | $10.55 | 53,208 |
| 2022-06-29 | $12.00 | $12.00 | $11.26 | $11.72 | $10.99 | 62,781 |
| 2022-06-28 | $11.48 | $11.96 | $11.31 | $11.65 | $10.93 | 78,954 |
| 2022-06-27 | $10.60 | $11.29 | $10.57 | $11.29 | $10.59 | 55,528 |
| 2022-06-24 | $10.06 | $10.56 | $10.04 | $10.55 | $9.90 | 33,602 |
| 2022-06-23 | $10.48 | $10.55 | $9.80 | $9.95 | $9.33 | 90,696 |
| 2022-06-22 | $9.92 | $10.41 | $9.70 | $10.41 | $9.77 | 70,070 |
| 2022-06-21 | $9.33 | $10.70 | $9.33 | $10.55 | $9.90 | 148,251 |
| 2022-06-17 | $10.29 | $10.47 | $9.32 | $9.32 | $8.74 | 148,828 |
| 2022-06-16 | $10.62 | $10.80 | $10.27 | $10.30 | $9.66 | 101,948 |
| 2022-06-15 | $11.15 | $11.43 | $10.85 | $10.89 | $10.22 | 52,363 |
| 2022-06-14 | $11.30 | $11.72 | $11.16 | $11.19 | $10.50 | 50,416 |
| 2022-06-13 | $12.10 | $12.10 | $11.10 | $11.23 | $10.53 | 145,625 |
| 2022-06-10 | $12.15 | $12.40 | $12.01 | $12.36 | $11.60 | 47,646 |
| 2022-06-09 | $12.28 | $12.43 | $12.00 | $12.27 | $11.51 | 40,252 |
| 2022-06-08 | $12.12 | $12.67 | $12.08 | $12.41 | $11.64 | 136,594 |
| 2022-06-07 | $11.66 | $12.17 | $11.66 | $12.01 | $11.27 | 71,522 |
| 2022-06-06 | $11.97 | $11.98 | $11.55 | $11.78 | $11.05 | 57,301 |
| 2022-06-03 | $12.00 | $12.18 | $11.55 | $11.81 | $11.08 | 158,249 |
| 2022-06-02 | $12.15 | $12.25 | $11.81 | $11.98 | $11.24 | 66,000 |
| 2022-06-01 | $11.82 | $12.24 | $11.82 | $12.08 | $11.33 | 85,394 |
| 2022-05-31 | $11.93 | $12.15 | $11.50 | $11.78 | $11.05 | 83,556 |
| 2022-05-27 | $11.54 | $11.80 | $11.43 | $11.71 | $10.99 | 60,768 |
| 2022-05-26 | $11.51 | $11.71 | $11.22 | $11.43 | $10.72 | 160,690 |
| 2022-05-25 | $11.00 | $11.50 | $10.95 | $11.50 | $10.79 | 112,315 |
| 2022-05-24 | $10.77 | $10.94 | $10.71 | $10.90 | $10.23 | 50,180 |
| 2022-05-23 | $10.55 | $10.85 | $10.35 | $10.77 | $10.10 | 38,748 |
| 2022-05-20 | $10.88 | $10.90 | $10.32 | $10.37 | $9.73 | 73,100 |
| 2022-05-19 | $10.42 | $10.75 | $10.25 | $10.75 | $10.08 | 39,702 |
| 2022-05-18 | $10.80 | $10.81 | $10.28 | $10.40 | $9.76 | 55,107 |
| 2022-05-17 | $10.98 | $11.17 | $10.75 | $10.81 | $10.14 | 88,779 |
| 2022-05-16 | $10.50 | $10.95 | $10.24 | $10.95 | $10.27 | 65,069 |
| 2022-05-13 | $9.98 | $10.48 | $9.85 | $10.19 | $9.56 | 43,595 |
| 2022-05-12 | $10.09 | $10.39 | $9.87 | $9.87 | $9.26 | 70,735 |
| 2022-05-11 | $9.86 | $10.32 | $9.86 | $10.00 | $9.38 | 30,908 |
| 2022-05-10 | $10.00 | $10.29 | $9.68 | $9.70 | $9.10 | 57,239 |
| 2022-05-09 | $10.96 | $10.96 | $9.91 | $10.00 | $9.38 | 154,648 |
| 2022-05-06 | $10.47 | $10.98 | $10.33 | $10.96 | $10.28 | 102,466 |
| 2022-05-05 | $10.92 | $10.92 | $10.19 | $10.35 | $9.71 | 45,235 |
| 2022-05-04 | $10.83 | $10.90 | $10.36 | $10.70 | $10.04 | 74,867 |
| 2022-05-03 | $10.52 | $10.90 | $10.52 | $10.65 | $9.99 | 20,820 |
| 2022-05-02 | $10.79 | $10.79 | $10.39 | $10.52 | $9.87 | 35,575 |
| 2022-04-29 | $11.05 | $11.05 | $10.65 | $10.79 | $10.12 | 21,772 |
| 2022-04-28 | $10.80 | $11.11 | $10.80 | $11.02 | $10.34 | 32,326 |
| 2022-04-27 | $10.89 | $11.12 | $10.71 | $10.77 | $10.10 | 51,881 |
| 2022-04-26 | $10.68 | $11.28 | $10.62 | $11.10 | $10.41 | 63,641 |
| 2022-04-25 | $10.74 | $10.92 | $9.93 | $10.80 | $10.13 | 166,195 |
| 2022-04-22 | $11.25 | $11.42 | $10.63 | $10.80 | $10.13 | 95,746 |
| 2022-04-21 | $11.44 | $11.80 | $11.15 | $11.23 | $10.53 | 93,942 |
| 2022-04-20 | $11.36 | $11.48 | $11.13 | $11.32 | $10.62 | 72,070 |
| 2022-04-19 | $11.19 | $11.36 | $11.08 | $11.20 | $10.51 | 130,213 |
| 2022-04-18 | $11.00 | $11.41 | $11.00 | $11.22 | $10.53 | 96,493 |
| 2022-04-14 | $10.86 | $11.23 | $10.75 | $11.00 | $10.32 | 102,870 |
| 2022-04-13 | $11.70 | $11.87 | $11.48 | $11.56 | $10.44 | 215,019 |
| 2022-04-12 | $11.65 | $11.82 | $11.45 | $11.48 | $10.37 | 120,870 |
| 2022-04-11 | $11.89 | $11.89 | $11.07 | $11.38 | $10.28 | 171,626 |
| 2022-04-08 | $11.57 | $11.84 | $11.57 | $11.64 | $10.51 | 119,874 |
| 2022-04-07 | $11.33 | $11.86 | $11.29 | $11.56 | $10.44 | 186,310 |
| 2022-04-06 | $11.86 | $12.15 | $11.47 | $11.48 | $10.37 | 88,439 |
| 2022-04-05 | $12.02 | $12.17 | $11.75 | $11.85 | $10.70 | 60,858 |
| 2022-04-04 | $12.24 | $12.47 | $11.90 | $12.03 | $10.87 | 64,852 |
| 2022-04-01 | $11.78 | $12.20 | $11.60 | $12.03 | $10.87 | 72,804 |
| 2022-03-31 | $11.63 | $12.01 | $11.60 | $11.78 | $10.64 | 59,585 |
| 2022-03-30 | $11.90 | $12.10 | $11.74 | $11.84 | $10.69 | 49,572 |
| 2022-03-29 | $11.25 | $11.70 | $11.00 | $11.65 | $10.52 | 78,640 |
| 2022-03-28 | $12.06 | $12.09 | $11.49 | $11.59 | $10.47 | 120,382 |
| 2022-03-25 | $12.29 | $12.68 | $12.11 | $12.22 | $11.04 | 82,287 |
| 2022-03-24 | $12.44 | $12.49 | $12.13 | $12.22 | $11.04 | 49,464 |
| 2022-03-23 | $12.03 | $12.59 | $12.00 | $12.38 | $11.18 | 113,548 |
| 2022-03-22 | $12.02 | $12.02 | $11.40 | $11.85 | $10.70 | 86,998 |
| 2022-03-21 | $11.23 | $12.08 | $11.19 | $12.00 | $10.84 | 132,927 |
| 2022-03-18 | $10.91 | $11.33 | $10.70 | $10.70 | $9.66 | 42,167 |
| 2022-03-17 | $10.45 | $11.30 | $10.45 | $10.89 | $9.84 | 121,403 |
| 2022-03-16 | $9.89 | $10.45 | $9.85 | $10.01 | $9.04 | 137,453 |
| 2022-03-15 | $9.50 | $9.99 | $9.24 | $9.72 | $8.78 | 179,172 |
| 2022-03-14 | $11.86 | $11.86 | $9.70 | $9.80 | $8.85 | 313,665 |
| 2022-03-11 | $12.30 | $12.48 | $11.91 | $12.08 | $10.91 | 55,891 |
| 2022-03-10 | $11.89 | $12.35 | $11.81 | $12.25 | $11.06 | 100,814 |
| 2022-03-09 | $13.24 | $13.49 | $11.36 | $11.68 | $10.55 | 465,946 |
| 2022-03-08 | $13.92 | $15.14 | $13.78 | $14.58 | $13.17 | 384,976 |
| 2022-03-07 | $12.73 | $13.68 | $12.20 | $13.30 | $12.01 | 264,114 |
| 2022-03-04 | $11.64 | $12.29 | $11.53 | $11.88 | $10.73 | 125,063 |
| 2022-03-03 | $11.36 | $11.87 | $11.03 | $11.53 | $10.41 | 102,257 |
| 2022-03-02 | $11.10 | $11.49 | $11.05 | $11.35 | $10.25 | 151,423 |
| 2022-03-01 | $10.70 | $11.20 | $10.70 | $10.92 | $9.86 | 149,146 |
| 2022-02-28 | $10.87 | $11.10 | $10.50 | $10.70 | $9.66 | 121,145 |
| 2022-02-25 | $10.26 | $10.46 | $9.55 | $10.44 | $9.43 | 161,581 |
| 2022-02-24 | $10.65 | $11.15 | $10.10 | $10.25 | $9.26 | 361,844 |
| 2022-02-23 | $10.48 | $10.50 | $10.08 | $10.35 | $9.35 | 109,660 |
| 2022-02-22 | $9.90 | $10.36 | $9.83 | $10.31 | $9.31 | 387,790 |
| 2022-02-18 | $9.55 | $9.85 | $9.55 | $9.78 | $8.83 | 49,523 |
| 2022-02-17 | $9.80 | $9.89 | $9.55 | $9.63 | $8.70 | 48,587 |
| 2022-02-16 | $9.51 | $9.86 | $9.51 | $9.77 | $8.82 | 82,915 |
| 2022-02-15 | $9.47 | $9.59 | $9.38 | $9.50 | $8.58 | 38,100 |
| 2022-02-14 | $9.58 | $9.58 | $9.35 | $9.53 | $8.61 | 46,100 |
| 2022-02-11 | $9.35 | $9.80 | $9.35 | $9.55 | $8.63 | 41,852 |
| 2022-02-10 | $9.25 | $9.57 | $9.22 | $9.35 | $8.45 | 58,791 |
| 2022-02-09 | $9.35 | $9.48 | $9.11 | $9.18 | $8.29 | 88,400 |
| 2022-02-08 | $9.62 | $9.62 | $9.36 | $9.44 | $8.53 | 47,628 |
| 2022-02-07 | $9.59 | $9.79 | $9.51 | $9.64 | $8.71 | 54,264 |
| 2022-02-04 | $9.42 | $9.59 | $9.21 | $9.54 | $8.62 | 78,019 |
| 2022-02-03 | $9.59 | $9.60 | $9.31 | $9.41 | $8.50 | 54,863 |
| 2022-02-02 | $9.70 | $9.71 | $9.53 | $9.60 | $8.67 | 59,870 |
| 2022-02-01 | $9.53 | $9.85 | $9.53 | $9.70 | $8.76 | 65,958 |
| 2022-01-31 | $9.25 | $9.65 | $9.19 | $9.53 | $8.61 | 100,161 |
| 2022-01-28 | $9.08 | $9.25 | $9.01 | $9.17 | $8.28 | 45,430 |
| 2022-01-27 | $9.06 | $9.25 | $8.95 | $9.07 | $8.19 | 71,931 |
| 2022-01-26 | $9.17 | $9.45 | $8.98 | $9.01 | $8.14 | 133,082 |
| 2022-01-25 | $8.65 | $9.19 | $8.59 | $9.05 | $8.17 | 107,619 |
| 2022-01-24 | $8.62 | $8.73 | $8.20 | $8.72 | $7.88 | 133,698 |
| 2022-01-21 | $8.59 | $8.89 | $8.20 | $8.77 | $7.92 | 149,108 |
| 2022-01-20 | $8.90 | $9.04 | $8.65 | $8.69 | $7.85 | 62,828 |
| 2022-01-19 | $8.94 | $9.11 | $8.81 | $8.96 | $8.09 | 76,797 |
| 2022-01-18 | $9.15 | $9.29 | $8.83 | $8.94 | $8.07 | 136,573 |
| 2022-01-14 | $9.17 | $9.24 | $8.85 | $9.11 | $8.23 | 171,459 |
| 2022-01-13 | $9.89 | $9.89 | $9.26 | $9.30 | $8.40 | 269,109 |
| 2022-01-12 | $10.05 | $10.20 | $10.00 | $10.16 | $8.79 | 303,356 |
| 2022-01-11 | $9.78 | $10.17 | $9.70 | $10.07 | $8.71 | 390,979 |
| 2022-01-10 | $9.69 | $9.78 | $9.49 | $9.78 | $8.46 | 365,842 |
| 2022-01-07 | $9.45 | $9.50 | $9.30 | $9.48 | $8.20 | 194,431 |
| 2022-01-06 | $9.33 | $9.44 | $9.25 | $9.33 | $8.07 | 178,023 |
| 2022-01-05 | $9.05 | $9.40 | $9.05 | $9.28 | $8.03 | 308,330 |
| 2022-01-04 | $8.83 | $8.97 | $8.78 | $8.91 | $7.71 | 145,823 |
| 2022-01-03 | $8.89 | $8.89 | $8.71 | $8.82 | $7.63 | 77,971 |
| 2021-12-31 | $8.88 | $8.89 | $8.74 | $8.83 | $7.64 | 59,089 |
| 2021-12-30 | $8.66 | $8.89 | $8.65 | $8.88 | $7.68 | 91,214 |
| 2021-12-29 | $8.70 | $8.76 | $8.56 | $8.66 | $7.49 | 53,175 |
| 2021-12-28 | $8.84 | $8.84 | $8.51 | $8.70 | $7.53 | 36,225 |
| 2021-12-27 | $8.69 | $8.84 | $8.60 | $8.80 | $7.61 | 100,976 |
| 2021-12-23 | $8.66 | $8.69 | $8.46 | $8.57 | $7.41 | 65,150 |
| 2021-12-22 | $8.45 | $8.60 | $8.29 | $8.60 | $7.44 | 30,262 |
| 2021-12-21 | $8.35 | $8.58 | $8.35 | $8.39 | $7.26 | 43,293 |
| 2021-12-20 | $8.24 | $8.37 | $8.07 | $8.28 | $7.16 | 110,044 |
| 2021-12-17 | $8.30 | $8.47 | $8.28 | $8.41 | $7.28 | 59,657 |
| 2021-12-16 | $8.46 | $8.65 | $8.45 | $8.45 | $7.31 | 65,536 |
| 2021-12-15 | $8.33 | $8.61 | $8.25 | $8.51 | $7.36 | 42,237 |
| 2021-12-14 | $8.47 | $8.47 | $8.35 | $8.39 | $7.26 | 18,029 |
| 2021-12-13 | $8.56 | $8.56 | $8.35 | $8.47 | $7.33 | 44,684 |
| 2021-12-10 | $8.47 | $8.48 | $8.35 | $8.46 | $7.32 | 22,190 |
| 2021-12-09 | $8.61 | $8.61 | $8.38 | $8.48 | $7.34 | 27,244 |
| 2021-12-08 | $8.39 | $8.61 | $8.31 | $8.57 | $7.41 | 79,885 |
| 2021-12-07 | $8.25 | $8.47 | $8.25 | $8.34 | $7.21 | 54,561 |
| 2021-12-06 | $8.06 | $8.22 | $7.90 | $8.13 | $7.03 | 48,044 |
| 2021-12-03 | $8.17 | $8.17 | $7.80 | $7.95 | $6.88 | 47,343 |
| 2021-12-02 | $7.91 | $8.17 | $7.53 | $8.08 | $6.99 | 105,655 |
| 2021-12-01 | $8.30 | $8.36 | $7.91 | $7.91 | $6.84 | 106,251 |
| 2021-11-30 | $8.05 | $8.22 | $8.04 | $8.22 | $7.11 | 45,697 |
| 2021-11-29 | $8.37 | $8.40 | $8.16 | $8.16 | $7.06 | 44,174 |
| 2021-11-26 | $8.20 | $8.36 | $8.04 | $8.35 | $7.22 | 133,891 |
| 2021-11-24 | $8.33 | $8.46 | $8.32 | $8.37 | $7.24 | 17,600 |
| 2021-11-23 | $8.23 | $8.50 | $8.23 | $8.40 | $7.27 | 53,567 |
| 2021-11-22 | $8.27 | $8.38 | $8.04 | $8.23 | $7.12 | 88,408 |
| 2021-11-19 | $8.34 | $8.43 | $8.22 | $8.27 | $7.15 | 74,747 |
| 2021-11-18 | $8.42 | $8.55 | $8.40 | $8.47 | $7.33 | 54,053 |
| 2021-11-17 | $8.49 | $8.57 | $8.32 | $8.35 | $7.22 | 59,590 |
| 2021-11-16 | $8.65 | $8.65 | $8.50 | $8.55 | $7.40 | 19,445 |
| 2021-11-15 | $8.60 | $8.66 | $8.47 | $8.59 | $7.43 | 54,915 |
| 2021-11-12 | $8.63 | $8.70 | $8.56 | $8.64 | $7.47 | 26,437 |
| 2021-11-11 | $8.55 | $8.66 | $8.55 | $8.60 | $7.44 | 20,631 |
| 2021-11-10 | $8.75 | $8.75 | $8.50 | $8.64 | $7.47 | 27,676 |
| 2021-11-09 | $8.65 | $8.70 | $8.50 | $8.70 | $7.53 | 33,729 |
| 2021-11-08 | $8.60 | $8.70 | $8.51 | $8.56 | $7.41 | 60,346 |
| 2021-11-05 | $8.50 | $8.59 | $8.44 | $8.56 | $7.41 | 36,657 |
| 2021-11-04 | $8.35 | $8.52 | $8.32 | $8.42 | $7.28 | 48,704 |
| 2021-11-03 | $8.47 | $8.66 | $8.40 | $8.42 | $7.28 | 41,488 |
| 2021-11-02 | $8.59 | $8.64 | $8.25 | $8.52 | $7.37 | 56,453 |
| 2021-11-01 | $8.44 | $8.55 | $8.31 | $8.36 | $7.23 | 42,736 |
| 2021-10-29 | $8.37 | $8.58 | $8.20 | $8.41 | $7.28 | 30,870 |
| 2021-10-28 | $8.58 | $8.66 | $8.36 | $8.36 | $7.23 | 84,631 |
| 2021-10-27 | $8.55 | $8.74 | $8.46 | $8.66 | $7.49 | 85,386 |
| 2021-10-26 | $8.75 | $8.84 | $8.49 | $8.68 | $7.51 | 75,694 |
| 2021-10-25 | $8.63 | $8.95 | $8.42 | $8.77 | $7.59 | 157,835 |
| 2021-10-22 | $8.41 | $8.42 | $8.10 | $8.42 | $7.28 | 37,298 |
| 2021-10-21 | $8.01 | $8.50 | $7.96 | $8.34 | $7.21 | 98,550 |
| 2021-10-20 | $7.94 | $8.09 | $7.88 | $8.03 | $6.95 | 87,396 |
| 2021-10-19 | $7.90 | $8.10 | $7.71 | $7.97 | $6.89 | 85,685 |
| 2021-10-18 | $8.00 | $8.20 | $7.76 | $7.84 | $6.78 | 139,030 |
| 2021-10-15 | $8.12 | $8.32 | $7.93 | $8.00 | $6.92 | 93,336 |
| 2021-10-14 | $8.21 | $8.41 | $8.02 | $8.08 | $6.99 | 204,906 |
| 2021-10-13 | $8.95 | $9.15 | $8.61 | $8.83 | $7.31 | 417,727 |
| 2021-10-12 | $9.05 | $9.19 | $8.60 | $8.93 | $7.39 | 404,415 |
| 2021-10-11 | $9.51 | $9.68 | $8.92 | $9.01 | $7.46 | 459,013 |
| 2021-10-08 | $9.34 | $9.49 | $9.22 | $9.41 | $7.79 | 278,469 |
| 2021-10-07 | $9.11 | $9.50 | $9.04 | $9.18 | $7.60 | 150,940 |
| 2021-10-06 | $9.19 | $9.35 | $8.92 | $9.00 | $7.45 | 323,458 |
| 2021-10-05 | $9.00 | $9.08 | $8.80 | $9.05 | $7.49 | 86,445 |
| 2021-10-04 | $8.99 | $9.10 | $8.80 | $8.92 | $7.38 | 153,926 |
| 2021-10-01 | $8.67 | $8.79 | $8.60 | $8.74 | $7.23 | 58,388 |
| 2021-09-30 | $8.44 | $8.71 | $8.22 | $8.67 | $7.18 | 57,684 |
| 2021-09-29 | $8.15 | $8.52 | $8.15 | $8.32 | $6.89 | 63,093 |
| 2021-09-28 | $8.46 | $8.56 | $8.02 | $8.11 | $6.71 | 118,887 |
| 2021-09-27 | $8.08 | $8.36 | $8.02 | $8.28 | $6.85 | 73,690 |
| 2021-09-24 | $8.01 | $8.07 | $7.75 | $7.88 | $6.52 | 88,921 |
| 2021-09-23 | $7.95 | $8.09 | $7.82 | $8.06 | $6.67 | 39,820 |
| 2021-09-22 | $7.73 | $7.97 | $7.72 | $7.91 | $6.55 | 59,372 |
| 2021-09-21 | $7.39 | $7.77 | $7.36 | $7.69 | $6.36 | 57,215 |
| 2021-09-20 | $7.50 | $7.53 | $7.04 | $7.29 | $6.03 | 159,214 |
| 2021-09-17 | $7.92 | $8.10 | $7.66 | $7.83 | $6.48 | 73,962 |
| 2021-09-16 | $7.65 | $7.94 | $7.64 | $7.94 | $6.57 | 60,897 |
| 2021-09-15 | $7.40 | $7.68 | $7.33 | $7.65 | $6.33 | 76,941 |
| 2021-09-14 | $7.25 | $7.38 | $7.13 | $7.28 | $6.03 | 41,340 |
| 2021-09-13 | $6.98 | $7.24 | $6.98 | $7.22 | $5.98 | 33,486 |
| 2021-09-10 | $7.02 | $7.11 | $6.91 | $6.91 | $5.72 | 35,600 |
| 2021-09-09 | $7.03 | $7.08 | $6.84 | $7.01 | $5.80 | 49,729 |
| 2021-09-08 | $7.09 | $7.25 | $7.00 | $7.12 | $5.89 | 25,670 |
| 2021-09-07 | $7.11 | $7.14 | $6.96 | $7.08 | $5.86 | 75,948 |
| 2021-09-03 | $6.96 | $7.20 | $6.96 | $7.10 | $5.88 | 54,338 |
| 2021-09-02 | $6.90 | $7.00 | $6.80 | $6.90 | $5.71 | 17,700 |
| 2021-09-01 | $6.92 | $6.92 | $6.80 | $6.86 | $5.68 | 20,761 |
| 2021-08-31 | $6.75 | $6.88 | $6.61 | $6.88 | $5.69 | 35,877 |
| 2021-08-30 | $6.65 | $6.75 | $6.53 | $6.67 | $5.52 | 63,897 |
| 2021-08-27 | $6.40 | $6.64 | $6.30 | $6.54 | $5.41 | 88,296 |
| 2021-08-26 | $6.35 | $6.41 | $6.25 | $6.36 | $5.26 | 25,039 |
| 2021-08-25 | $6.31 | $6.42 | $6.29 | $6.34 | $5.25 | 40,474 |
| 2021-08-24 | $6.18 | $6.40 | $6.18 | $6.34 | $5.25 | 54,535 |
| 2021-08-23 | $5.85 | $6.26 | $5.85 | $6.05 | $5.01 | 135,026 |
| 2021-08-20 | $5.85 | $5.98 | $5.78 | $5.81 | $4.81 | 72,604 |
| 2021-08-19 | $5.82 | $5.99 | $5.75 | $5.85 | $4.84 | 32,991 |
| 2021-08-18 | $5.84 | $6.09 | $5.77 | $5.97 | $4.94 | 47,229 |
| 2021-08-17 | $6.11 | $6.23 | $5.56 | $5.73 | $4.74 | 237,200 |
| 2021-08-16 | $6.20 | $6.38 | $6.14 | $6.23 | $5.16 | 59,630 |
| 2021-08-13 | $6.46 | $6.66 | $6.30 | $6.40 | $5.30 | 36,761 |
| 2021-08-12 | $6.54 | $6.65 | $6.33 | $6.40 | $5.30 | 31,843 |
| 2021-08-11 | $6.47 | $6.65 | $6.40 | $6.50 | $5.38 | 58,034 |
| 2021-08-10 | $6.46 | $6.70 | $6.40 | $6.58 | $5.45 | 43,868 |
| 2021-08-09 | $6.49 | $6.55 | $6.31 | $6.34 | $5.25 | 114,491 |
| 2021-08-06 | $6.67 | $6.69 | $6.49 | $6.64 | $5.50 | 43,306 |
| 2021-08-05 | $6.38 | $6.66 | $6.38 | $6.43 | $5.32 | 64,482 |
| 2021-08-04 | $6.78 | $6.78 | $6.32 | $6.32 | $5.23 | 107,672 |
| 2021-08-03 | $6.64 | $6.95 | $6.55 | $6.78 | $5.61 | 56,854 |
| 2021-08-02 | $7.15 | $7.31 | $6.57 | $6.64 | $5.50 | 223,243 |
| 2021-07-30 | $7.20 | $7.40 | $7.20 | $7.30 | $6.04 | 41,441 |
| 2021-07-29 | $7.21 | $7.30 | $7.14 | $7.17 | $5.93 | 57,285 |
| 2021-07-28 | $7.23 | $7.23 | $7.10 | $7.17 | $5.93 | 60,461 |
| 2021-07-27 | $7.49 | $7.49 | $7.10 | $7.33 | $6.07 | 48,885 |
| 2021-07-26 | $7.36 | $7.58 | $7.31 | $7.51 | $6.22 | 71,498 |
| 2021-07-23 | $7.18 | $7.48 | $7.11 | $7.33 | $6.07 | 65,542 |
| 2021-07-22 | $7.30 | $7.37 | $7.04 | $7.10 | $5.88 | 55,344 |
| 2021-07-21 | $7.15 | $7.45 | $7.15 | $7.28 | $6.03 | 133,823 |
| 2021-07-20 | $6.56 | $7.23 | $6.55 | $7.13 | $5.90 | 207,070 |
| 2021-07-19 | $7.15 | $7.49 | $6.41 | $6.43 | $5.32 | 470,046 |
| 2021-07-16 | $7.80 | $8.24 | $7.64 | $7.92 | $6.56 | 213,629 |
| 2021-07-15 | $8.40 | $8.40 | $7.15 | $7.55 | $6.25 | 733,806 |
| 2021-07-14 | $9.95 | $10.00 | $8.51 | $8.71 | $6.93 | 375,809 |
| 2021-07-13 | $9.96 | $10.00 | $9.55 | $9.92 | $7.90 | 152,905 |
| 2021-07-12 | $9.77 | $10.00 | $9.50 | $9.82 | $7.82 | 228,564 |
| 2021-07-09 | $10.06 | $10.25 | $9.40 | $9.79 | $7.79 | 329,573 |
| 2021-07-08 | $9.60 | $9.93 | $9.35 | $9.74 | $7.75 | 272,788 |
| 2021-07-07 | $9.59 | $10.00 | $9.35 | $9.65 | $7.68 | 338,608 |
| 2021-07-06 | $9.77 | $9.91 | $9.00 | $9.22 | $7.34 | 371,471 |
| 2021-07-02 | $9.20 | $9.38 | $8.96 | $9.32 | $7.42 | 182,818 |
| 2021-07-01 | $8.65 | $8.95 | $8.48 | $8.95 | $7.12 | 134,840 |
| 2021-06-30 | $8.14 | $8.60 | $8.10 | $8.48 | $6.75 | 195,821 |
| 2021-06-29 | $7.82 | $8.08 | $7.71 | $8.07 | $6.42 | 92,514 |
| 2021-06-28 | $7.87 | $7.89 | $7.49 | $7.70 | $6.13 | 108,187 |
| 2021-06-25 | $7.80 | $7.93 | $7.60 | $7.78 | $6.19 | 87,270 |
| 2021-06-24 | $7.73 | $7.79 | $7.40 | $7.77 | $6.19 | 70,509 |
| 2021-06-23 | $7.47 | $7.76 | $7.42 | $7.61 | $6.06 | 104,958 |
| 2021-06-22 | $7.55 | $7.59 | $7.40 | $7.47 | $5.95 | 26,985 |
| 2021-06-21 | $7.25 | $7.62 | $7.25 | $7.56 | $6.02 | 87,956 |
| 2021-06-18 | $7.11 | $7.23 | $7.05 | $7.19 | $5.72 | 40,667 |
| 2021-06-17 | $7.52 | $7.59 | $7.00 | $7.20 | $5.73 | 107,826 |
| 2021-06-16 | $7.71 | $7.75 | $7.27 | $7.49 | $5.96 | 107,919 |
| 2021-06-15 | $7.28 | $7.63 | $7.28 | $7.60 | $6.05 | 130,011 |
| 2021-06-14 | $6.90 | $7.35 | $6.90 | $7.20 | $5.73 | 69,808 |
| 2021-06-11 | $7.00 | $7.00 | $6.89 | $6.90 | $5.49 | 36,549 |
| 2021-06-10 | $6.94 | $6.94 | $6.70 | $6.91 | $5.50 | 29,112 |
| 2021-06-09 | $6.56 | $6.96 | $6.51 | $6.86 | $5.46 | 92,053 |
| 2021-06-08 | $6.41 | $6.57 | $6.36 | $6.56 | $5.22 | 94,729 |
| 2021-06-07 | $6.30 | $6.44 | $6.30 | $6.40 | $5.09 | 35,867 |
| 2021-06-04 | $6.44 | $6.44 | $6.26 | $6.40 | $5.09 | 39,028 |
| 2021-06-03 | $6.33 | $6.44 | $6.30 | $6.40 | $5.09 | 51,117 |
| 2021-06-02 | $6.26 | $6.34 | $6.09 | $6.31 | $5.02 | 62,060 |
| 2021-06-01 | $6.51 | $6.59 | $6.11 | $6.21 | $4.94 | 221,168 |
| 2021-05-28 | $6.54 | $6.54 | $6.43 | $6.48 | $5.16 | 37,299 |
| 2021-05-27 | $6.44 | $6.46 | $6.35 | $6.45 | $5.13 | 27,189 |
| 2021-05-26 | $6.25 | $6.36 | $6.21 | $6.36 | $5.06 | 49,574 |
| 2021-05-25 | $6.53 | $6.66 | $6.16 | $6.17 | $4.91 | 161,423 |
| 2021-05-24 | $6.58 | $6.78 | $6.46 | $6.55 | $5.21 | 75,355 |
| 2021-05-21 | $6.13 | $6.71 | $6.12 | $6.45 | $5.13 | 257,266 |
| 2021-05-20 | $6.06 | $6.18 | $6.01 | $6.10 | $4.86 | 38,080 |
| 2021-05-19 | $6.00 | $6.15 | $5.86 | $6.05 | $4.82 | 61,414 |
| 2021-05-18 | $6.14 | $6.19 | $6.10 | $6.15 | $4.90 | 61,847 |
| 2021-05-17 | $5.94 | $6.14 | $5.89 | $6.10 | $4.86 | 95,371 |
| 2021-05-14 | $5.64 | $5.92 | $5.62 | $5.89 | $4.69 | 119,703 |
| 2021-05-13 | $5.54 | $5.70 | $5.53 | $5.64 | $4.49 | 87,230 |
| 2021-05-12 | $5.49 | $5.58 | $5.47 | $5.53 | $4.40 | 25,658 |
| 2021-05-11 | $5.41 | $5.58 | $5.41 | $5.53 | $4.40 | 60,685 |
| 2021-05-10 | $5.45 | $5.52 | $5.40 | $5.47 | $4.35 | 35,652 |
| 2021-05-07 | $5.53 | $5.54 | $5.40 | $5.52 | $4.39 | 39,370 |
| 2021-05-06 | $5.54 | $5.54 | $5.40 | $5.50 | $4.38 | 71,616 |
| 2021-05-05 | $5.42 | $5.54 | $5.35 | $5.53 | $4.40 | 86,500 |
| 2021-05-04 | $5.31 | $5.46 | $5.29 | $5.45 | $4.34 | 45,299 |
| 2021-05-03 | $5.19 | $5.45 | $5.17 | $5.45 | $4.34 | 71,191 |
| 2021-04-30 | $5.20 | $5.34 | $5.03 | $5.11 | $4.07 | 68,706 |
| 2021-04-29 | $5.11 | $5.22 | $5.11 | $5.12 | $4.08 | 20,290 |
| 2021-04-28 | $5.14 | $5.15 | $5.04 | $5.14 | $4.09 | 31,897 |
| 2021-04-27 | $5.24 | $5.33 | $5.02 | $5.07 | $4.04 | 93,947 |
| 2021-04-26 | $5.22 | $5.50 | $5.20 | $5.23 | $4.16 | 74,732 |
| 2021-04-23 | $5.12 | $5.25 | $5.00 | $5.22 | $4.16 | 107,401 |
| 2021-04-22 | $5.07 | $5.09 | $5.00 | $5.06 | $4.03 | 46,845 |
| 2021-04-21 | $4.89 | $5.12 | $4.89 | $5.05 | $4.02 | 121,356 |
| 2021-04-20 | $4.88 | $4.91 | $4.74 | $4.89 | $3.89 | 46,798 |
| 2021-04-19 | $4.87 | $4.89 | $4.68 | $4.87 | $3.88 | 136,077 |
| 2021-04-16 | $4.97 | $4.99 | $4.87 | $4.87 | $3.88 | 98,295 |
| 2021-04-15 | $5.15 | $5.15 | $4.93 | $4.96 | $3.95 | 118,177 |
| 2021-04-14 | $5.23 | $5.32 | $5.10 | $5.14 | $4.09 | 211,161 |
| 2021-04-13 | $5.60 | $5.70 | $5.44 | $5.60 | $4.28 | 694,154 |
| 2021-04-12 | $5.45 | $5.60 | $5.42 | $5.58 | $4.27 | 455,175 |
| 2021-04-09 | $5.47 | $5.48 | $5.22 | $5.44 | $4.16 | 343,298 |
| 2021-04-08 | $5.10 | $5.26 | $5.05 | $5.26 | $4.02 | 266,532 |
| 2021-04-07 | $5.25 | $5.25 | $4.90 | $5.05 | $3.86 | 238,873 |
| 2021-04-06 | $5.04 | $5.41 | $4.91 | $5.20 | $3.98 | 510,031 |
| 2021-04-05 | $4.50 | $4.50 | $4.35 | $4.46 | $3.41 | 76,050 |
| 2021-04-01 | $4.32 | $4.50 | $4.32 | $4.43 | $3.39 | 50,316 |
| 2021-03-31 | $4.34 | $4.40 | $4.26 | $4.34 | $3.32 | 55,321 |
| 2021-03-30 | $4.26 | $4.34 | $4.25 | $4.28 | $3.27 | 12,015 |
| 2021-03-29 | $4.40 | $4.40 | $4.25 | $4.33 | $3.31 | 30,668 |
| 2021-03-26 | $4.20 | $4.34 | $4.20 | $4.34 | $3.32 | 19,916 |
| 2021-03-25 | $4.35 | $4.35 | $4.22 | $4.23 | $3.24 | 11,861 |
| 2021-03-24 | $4.22 | $4.42 | $4.20 | $4.31 | $3.30 | 46,124 |
| 2021-03-23 | $4.34 | $4.39 | $4.16 | $4.20 | $3.21 | 20,746 |
| 2021-03-22 | $4.32 | $4.34 | $4.22 | $4.34 | $3.32 | 15,608 |
| 2021-03-19 | $4.28 | $4.28 | $4.17 | $4.27 | $3.27 | 78,938 |
| 2021-03-18 | $4.47 | $4.47 | $4.23 | $4.28 | $3.27 | 47,284 |
| 2021-03-17 | $4.39 | $4.50 | $4.39 | $4.40 | $3.37 | 42,848 |
| 2021-03-16 | $4.47 | $4.48 | $4.36 | $4.37 | $3.34 | 30,648 |
| 2021-03-15 | $4.45 | $4.50 | $4.33 | $4.46 | $3.41 | 48,614 |
| 2021-03-12 | $4.42 | $4.50 | $4.35 | $4.41 | $3.37 | 39,408 |
| 2021-03-11 | $4.45 | $4.50 | $4.42 | $4.48 | $3.43 | 55,944 |
| 2021-03-10 | $4.33 | $4.44 | $4.33 | $4.41 | $3.37 | 35,390 |
| 2021-03-09 | $4.26 | $4.42 | $4.24 | $4.33 | $3.31 | 45,880 |
| 2021-03-08 | $4.26 | $4.35 | $4.21 | $4.23 | $3.24 | 38,673 |
| 2021-03-05 | $4.26 | $4.28 | $4.02 | $4.22 | $3.23 | 59,818 |
| 2021-03-04 | $4.20 | $4.30 | $4.06 | $4.15 | $3.17 | 62,911 |
| 2021-03-03 | $4.14 | $4.26 | $4.12 | $4.22 | $3.23 | 31,561 |
| 2021-03-02 | $4.17 | $4.20 | $4.09 | $4.10 | $3.14 | 42,955 |
| 2021-03-01 | $4.14 | $4.32 | $4.09 | $4.19 | $3.20 | 54,454 |
| 2021-02-26 | $4.31 | $4.31 | $3.95 | $4.14 | $3.17 | 114,323 |
| 2021-02-25 | $4.42 | $4.42 | $4.28 | $4.32 | $3.30 | 32,279 |
| 2021-02-24 | $4.33 | $4.42 | $4.30 | $4.38 | $3.35 | 31,840 |
| 2021-02-23 | $4.40 | $4.40 | $4.15 | $4.26 | $3.26 | 44,918 |
| 2021-02-22 | $4.23 | $4.42 | $4.18 | $4.40 | $3.37 | 66,372 |
| 2021-02-19 | $4.14 | $4.24 | $4.14 | $4.23 | $3.24 | 64,428 |
| 2021-02-18 | $4.09 | $4.33 | $4.09 | $4.12 | $3.15 | 51,669 |
| 2021-02-17 | $4.10 | $4.19 | $4.08 | $4.16 | $3.18 | 21,078 |
| 2021-02-16 | $4.12 | $4.16 | $4.01 | $4.15 | $3.17 | 60,218 |
| 2021-02-12 | $3.86 | $4.05 | $3.85 | $4.01 | $3.07 | 31,417 |
| 2021-02-11 | $4.20 | $4.32 | $3.85 | $3.90 | $2.98 | 241,099 |
| 2021-02-10 | $4.11 | $4.35 | $4.04 | $4.20 | $3.21 | 156,805 |
| 2021-02-09 | $4.12 | $4.19 | $4.00 | $4.07 | $3.11 | 32,591 |
| 2021-02-08 | $4.15 | $4.22 | $3.99 | $4.06 | $3.11 | 80,655 |
| 2021-02-05 | $3.95 | $4.09 | $3.95 | $4.09 | $3.13 | 38,211 |
| 2021-02-04 | $3.94 | $4.00 | $3.91 | $3.98 | $3.04 | 45,484 |
| 2021-02-03 | $3.85 | $4.05 | $3.83 | $3.99 | $3.05 | 65,133 |
| 2021-02-02 | $3.84 | $3.85 | $3.70 | $3.78 | $2.89 | 52,543 |
| 2021-02-01 | $3.78 | $3.84 | $3.62 | $3.75 | $2.87 | 34,767 |
| 2021-01-29 | $3.90 | $3.90 | $3.60 | $3.75 | $2.87 | 58,671 |
| 2021-01-28 | $3.72 | $3.97 | $3.61 | $3.89 | $2.98 | 138,661 |
| 2021-01-27 | $3.75 | $3.87 | $3.70 | $3.71 | $2.84 | 37,459 |
| 2021-01-26 | $3.93 | $3.95 | $3.69 | $3.77 | $2.88 | 65,884 |
| 2021-01-25 | $3.76 | $3.94 | $3.68 | $3.84 | $2.94 | 106,650 |
| 2021-01-22 | $3.58 | $3.77 | $3.58 | $3.76 | $2.88 | 30,345 |
| 2021-01-21 | $3.45 | $3.79 | $3.45 | $3.68 | $2.81 | 92,906 |
| 2021-01-20 | $3.75 | $3.86 | $3.54 | $3.58 | $2.74 | 94,335 |
| 2021-01-19 | $3.86 | $3.96 | $3.74 | $3.83 | $2.93 | 85,791 |
| 2021-01-15 | $4.10 | $4.10 | $3.82 | $3.96 | $3.03 | 83,733 |
| 2021-01-14 | $4.30 | $4.30 | $3.97 | $4.06 | $3.11 | 144,463 |
| 2021-01-13 | $4.61 | $4.61 | $4.21 | $4.36 | $3.25 | 207,187 |
| 2021-01-12 | $4.50 | $4.58 | $4.35 | $4.53 | $3.37 | 224,142 |
| 2021-01-11 | $3.81 | $4.41 | $3.81 | $4.35 | $3.24 | 357,467 |
| 2021-01-08 | $3.80 | $3.89 | $3.69 | $3.82 | $2.84 | 118,144 |
| 2021-01-07 | $3.66 | $3.77 | $3.51 | $3.74 | $2.78 | 129,312 |
| 2021-01-06 | $3.49 | $3.73 | $3.45 | $3.46 | $2.58 | 159,388 |
| 2021-01-05 | $3.19 | $3.49 | $3.17 | $3.43 | $2.55 | 143,106 |
| 2021-01-04 | $3.14 | $3.19 | $2.96 | $3.15 | $2.35 | 124,596 |
| 2020-12-31 | $3.03 | $3.14 | $3.00 | $3.12 | $2.32 | 106,730 |
| 2020-12-30 | $2.90 | $3.04 | $2.90 | $3.03 | $2.26 | 76,875 |
| 2020-12-29 | $2.97 | $2.98 | $2.81 | $2.90 | $2.16 | 67,760 |
| 2020-12-28 | $3.05 | $3.06 | $2.96 | $2.97 | $2.21 | 44,137 |
| 2020-12-24 | $2.93 | $3.07 | $2.93 | $3.00 | $2.23 | 16,130 |
| 2020-12-23 | $2.86 | $3.00 | $2.86 | $2.99 | $2.22 | 19,790 |
| 2020-12-22 | $2.96 | $3.01 | $2.86 | $2.93 | $2.18 | 61,075 |
| 2020-12-21 | $2.98 | $3.00 | $2.91 | $2.96 | $2.20 | 77,193 |
| 2020-12-18 | $2.96 | $3.08 | $2.96 | $2.98 | $2.22 | 54,903 |
| 2020-12-17 | $3.11 | $3.13 | $2.97 | $3.04 | $2.26 | 81,047 |
| 2020-12-16 | $3.25 | $3.29 | $3.09 | $3.13 | $2.33 | 58,239 |
| 2020-12-15 | $3.08 | $3.28 | $3.06 | $3.19 | $2.38 | 101,493 |
| 2020-12-14 | $2.98 | $3.09 | $2.95 | $3.06 | $2.28 | 65,704 |
| 2020-12-11 | $3.09 | $3.09 | $2.95 | $2.97 | $2.21 | 24,810 |
| 2020-12-10 | $2.84 | $3.09 | $2.84 | $3.03 | $2.26 | 158,153 |
| 2020-12-09 | $2.90 | $3.02 | $2.82 | $2.84 | $2.11 | 171,442 |
| 2020-12-08 | $2.75 | $2.89 | $2.74 | $2.89 | $2.15 | 67,191 |
| 2020-12-07 | $2.75 | $2.81 | $2.72 | $2.75 | $2.05 | 43,292 |
| 2020-12-04 | $2.79 | $2.81 | $2.69 | $2.79 | $2.08 | 59,051 |
| 2020-12-03 | $2.65 | $2.74 | $2.63 | $2.66 | $1.98 | 82,623 |
| 2020-12-02 | $2.84 | $2.85 | $2.62 | $2.64 | $1.97 | 120,828 |
| 2020-12-01 | $2.99 | $2.99 | $2.80 | $2.84 | $2.11 | 70,556 |
| 2020-11-30 | $2.90 | $2.95 | $2.85 | $2.90 | $2.16 | 42,567 |
| 2020-11-27 | $2.89 | $2.89 | $2.82 | $2.88 | $2.14 | 72,077 |
| 2020-11-25 | $2.80 | $2.81 | $2.73 | $2.79 | $2.08 | 98,725 |
| 2020-11-24 | $2.79 | $2.81 | $2.73 | $2.76 | $2.06 | 91,972 |
| 2020-11-23 | $2.71 | $2.76 | $2.71 | $2.76 | $2.06 | 38,058 |
| 2020-11-20 | $2.65 | $2.72 | $2.65 | $2.70 | $2.01 | 20,380 |
| 2020-11-19 | $2.70 | $2.70 | $2.61 | $2.69 | $2.00 | 38,662 |
| 2020-11-18 | $2.74 | $2.78 | $2.67 | $2.67 | $1.99 | 40,499 |
| 2020-11-17 | $2.73 | $2.74 | $2.65 | $2.72 | $2.03 | 26,517 |
| 2020-11-16 | $2.73 | $2.74 | $2.68 | $2.73 | $2.03 | 61,664 |
| 2020-11-13 | $2.62 | $2.69 | $2.53 | $2.62 | $1.95 | 77,591 |
| 2020-11-12 | $2.66 | $2.69 | $2.55 | $2.66 | $1.98 | 63,143 |
| 2020-11-11 | $2.69 | $2.69 | $2.60 | $2.64 | $1.97 | 24,763 |
| 2020-11-10 | $2.64 | $2.69 | $2.53 | $2.67 | $1.99 | 44,708 |
| 2020-11-09 | $2.51 | $2.62 | $2.48 | $2.57 | $1.91 | 80,779 |
| 2020-11-06 | $2.47 | $2.51 | $2.45 | $2.47 | $1.84 | 26,975 |
| 2020-11-05 | $2.48 | $2.52 | $2.47 | $2.51 | $1.87 | 7,777 |
| 2020-11-04 | $2.55 | $2.56 | $2.46 | $2.51 | $1.87 | 25,905 |
| 2020-11-03 | $2.73 | $2.73 | $2.51 | $2.57 | $1.91 | 17,810 |
| 2020-11-02 | $2.65 | $2.65 | $2.51 | $2.63 | $1.96 | 22,819 |
| 2020-10-30 | $2.54 | $2.60 | $2.54 | $2.56 | $1.91 | 7,117 |
| 2020-10-29 | $2.49 | $2.65 | $2.46 | $2.56 | $1.91 | 39,452 |
| 2020-10-28 | $2.64 | $2.64 | $2.46 | $2.49 | $1.85 | 78,576 |
| 2020-10-27 | $2.63 | $2.71 | $2.61 | $2.67 | $1.99 | 17,525 |
| 2020-10-26 | $2.61 | $2.74 | $2.56 | $2.66 | $1.98 | 41,560 |
| 2020-10-23 | $2.66 | $2.79 | $2.65 | $2.74 | $2.04 | 46,321 |
| 2020-10-22 | $2.65 | $2.66 | $2.55 | $2.60 | $1.94 | 13,984 |
| 2020-10-21 | $2.67 | $2.72 | $2.58 | $2.70 | $2.01 | 39,080 |
| 2020-10-20 | $2.51 | $2.67 | $2.51 | $2.64 | $1.97 | 35,581 |
| 2020-10-19 | $2.56 | $2.60 | $2.51 | $2.53 | $1.88 | 31,291 |
| 2020-10-16 | $2.67 | $2.68 | $2.56 | $2.56 | $1.91 | 52,448 |
| 2020-10-15 | $2.86 | $2.86 | $2.59 | $2.66 | $1.98 | 112,325 |
| 2020-10-14 | $2.86 | $2.99 | $2.85 | $2.88 | $2.14 | 76,368 |
| 2020-10-13 | $3.09 | $3.09 | $2.92 | $3.00 | $2.16 | 102,911 |
| 2020-10-12 | $2.99 | $3.09 | $2.86 | $3.09 | $2.22 | 96,660 |
| 2020-10-09 | $2.84 | $2.99 | $2.78 | $2.86 | $2.06 | 128,823 |
| 2020-10-08 | $2.69 | $2.80 | $2.53 | $2.73 | $1.97 | 113,140 |
| 2020-10-07 | $2.57 | $2.68 | $2.45 | $2.60 | $1.87 | 81,846 |
| 2020-10-06 | $2.40 | $2.69 | $2.40 | $2.68 | $1.93 | 145,713 |
| 2020-10-05 | $2.30 | $2.33 | $2.25 | $2.28 | $1.64 | 28,677 |
| 2020-10-02 | $2.26 | $2.35 | $2.26 | $2.31 | $1.67 | 9,325 |
| 2020-10-01 | $2.26 | $2.30 | $2.26 | $2.27 | $1.64 | 25,802 |
| 2020-09-30 | $2.35 | $2.35 | $2.26 | $2.28 | $1.64 | 10,132 |
| 2020-09-29 | $2.36 | $2.40 | $2.36 | $2.36 | $1.70 | 16,539 |
| 2020-09-28 | $2.36 | $2.42 | $2.36 | $2.36 | $1.70 | 12,611 |
| 2020-09-25 | $2.44 | $2.44 | $2.36 | $2.41 | $1.74 | 9,028 |
| 2020-09-24 | $2.40 | $2.44 | $2.36 | $2.36 | $1.70 | 12,072 |
| 2020-09-23 | $2.40 | $2.44 | $2.36 | $2.36 | $1.70 | 42,423 |
| 2020-09-22 | $2.47 | $2.48 | $2.39 | $2.39 | $1.72 | 12,192 |
| 2020-09-21 | $2.50 | $2.50 | $2.45 | $2.47 | $1.78 | 15,340 |
| 2020-09-18 | $2.58 | $2.68 | $2.58 | $2.66 | $1.92 | 18,189 |
| 2020-09-17 | $2.40 | $2.56 | $2.40 | $2.56 | $1.84 | 6,818 |
| 2020-09-16 | $2.52 | $2.57 | $2.45 | $2.46 | $1.77 | 49,503 |
| 2020-09-15 | $2.57 | $2.61 | $2.46 | $2.50 | $1.80 | 39,396 |
| 2020-09-14 | $2.57 | $2.60 | $2.54 | $2.58 | $1.86 | 38,530 |
| 2020-09-11 | $2.62 | $2.63 | $2.53 | $2.56 | $1.85 | 15,308 |
| 2020-09-10 | $2.66 | $2.66 | $2.60 | $2.60 | $1.88 | 20,747 |
| 2020-09-09 | $2.77 | $2.77 | $2.66 | $2.66 | $1.92 | 35,496 |
| 2020-09-08 | $2.75 | $2.87 | $2.66 | $2.78 | $2.00 | 19,208 |
| 2020-09-04 | $2.83 | $2.83 | $2.74 | $2.79 | $2.01 | 18,148 |
| 2020-09-03 | $2.84 | $2.87 | $2.73 | $2.84 | $2.05 | 18,826 |
| 2020-09-02 | $2.66 | $2.82 | $2.66 | $2.80 | $2.02 | 37,076 |
| 2020-09-01 | $2.68 | $2.69 | $2.66 | $2.66 | $1.92 | 17,081 |
| 2020-08-31 | $2.88 | $2.89 | $2.68 | $2.73 | $1.97 | 77,035 |
| 2020-08-28 | $2.81 | $2.90 | $2.81 | $2.82 | $2.03 | 11,550 |
| 2020-08-27 | $2.76 | $2.98 | $2.76 | $2.84 | $2.05 | 34,085 |
| 2020-08-26 | $2.81 | $2.81 | $2.76 | $2.77 | $2.00 | 13,337 |
| 2020-08-25 | $2.76 | $2.83 | $2.76 | $2.81 | $2.03 | 25,024 |
| 2020-08-24 | $2.79 | $2.84 | $2.76 | $2.80 | $2.01 | 43,357 |
| 2020-08-21 | $2.86 | $2.93 | $2.77 | $2.81 | $2.03 | 54,308 |
| 2020-08-20 | $2.95 | $2.97 | $2.86 | $2.86 | $2.06 | 37,493 |
| 2020-08-19 | $3.00 | $3.03 | $2.91 | $2.98 | $2.14 | 60,551 |
| 2020-08-18 | $3.01 | $3.12 | $3.00 | $3.00 | $2.16 | 15,054 |
| 2020-08-17 | $3.06 | $3.09 | $3.01 | $3.02 | $2.18 | 11,615 |
| 2020-08-14 | $3.23 | $3.23 | $3.08 | $3.08 | $2.22 | 13,116 |
| 2020-08-13 | $3.18 | $3.22 | $3.10 | $3.10 | $2.23 | 10,402 |
| 2020-08-12 | $3.20 | $3.22 | $3.18 | $3.21 | $2.31 | 6,080 |
| 2020-08-11 | $3.20 | $3.24 | $3.20 | $3.20 | $2.31 | 15,359 |
| 2020-08-10 | $3.25 | $3.25 | $3.09 | $3.19 | $2.30 | 31,814 |
| 2020-08-07 | $3.00 | $3.21 | $3.00 | $3.16 | $2.28 | 23,937 |
| 2020-08-06 | $3.05 | $3.06 | $3.00 | $3.03 | $2.18 | 27,115 |
| 2020-08-05 | $3.37 | $3.37 | $3.05 | $3.07 | $2.21 | 62,184 |
| 2020-08-04 | $3.30 | $3.36 | $3.15 | $3.24 | $2.34 | 23,989 |
| 2020-08-03 | $3.21 | $3.30 | $3.20 | $3.27 | $2.36 | 10,512 |
| 2020-07-31 | $3.22 | $3.35 | $3.16 | $3.29 | $2.37 | 11,043 |
| 2020-07-30 | $3.30 | $3.32 | $3.18 | $3.22 | $2.32 | 10,106 |
| 2020-07-29 | $3.36 | $3.42 | $3.31 | $3.42 | $2.47 | 8,330 |
| 2020-07-28 | $3.40 | $3.44 | $3.31 | $3.31 | $2.39 | 11,629 |
| 2020-07-27 | $3.46 | $3.46 | $3.33 | $3.40 | $2.45 | 21,486 |
| 2020-07-24 | $3.38 | $3.48 | $3.37 | $3.40 | $2.45 | 14,737 |
| 2020-07-23 | $3.31 | $3.40 | $3.31 | $3.37 | $2.43 | 15,404 |
| 2020-07-22 | $3.32 | $3.41 | $3.21 | $3.38 | $2.44 | 17,963 |
| 2020-07-21 | $3.20 | $3.39 | $3.17 | $3.34 | $2.41 | 54,461 |
| 2020-07-20 | $3.16 | $3.34 | $3.11 | $3.30 | $2.38 | 33,418 |
| 2020-07-17 | $3.10 | $3.36 | $3.10 | $3.25 | $2.34 | 89,680 |
| 2020-07-16 | $3.02 | $3.18 | $2.98 | $3.09 | $2.23 | 42,000 |
| 2020-07-15 | $2.69 | $3.07 | $2.65 | $3.04 | $2.19 | 91,456 |
| 2020-07-14 | $2.78 | $2.78 | $2.60 | $2.69 | $1.94 | 75,275 |
| 2020-07-13 | $2.89 | $2.91 | $2.60 | $2.70 | $1.95 | 50,843 |
| 2020-07-10 | $2.80 | $2.93 | $2.64 | $2.88 | $2.08 | 62,492 |
| 2020-07-09 | $2.86 | $2.96 | $2.71 | $2.80 | $2.02 | 107,815 |
| 2020-07-08 | $3.25 | $3.49 | $2.91 | $2.95 | $2.13 | 169,119 |
| 2020-07-07 | $3.74 | $3.75 | $3.32 | $3.36 | $2.42 | 167,011 |
| 2020-07-06 | $4.11 | $4.11 | $3.78 | $3.92 | $2.83 | 38,912 |
| 2020-07-02 | $4.09 | $4.09 | $3.77 | $3.98 | $2.87 | 20,801 |
| 2020-07-01 | $4.18 | $4.18 | $3.95 | $3.99 | $2.88 | 16,513 |
| 2020-06-30 | $4.00 | $4.20 | $3.93 | $4.19 | $3.02 | 19,184 |
| 2020-06-29 | $4.11 | $4.16 | $3.97 | $4.11 | $2.96 | 30,791 |
| 2020-06-26 | $4.19 | $4.24 | $4.11 | $4.16 | $3.00 | 19,011 |
| 2020-06-25 | $4.11 | $4.35 | $4.11 | $4.29 | $3.09 | 8,493 |
| 2020-06-24 | $4.32 | $4.32 | $4.00 | $4.18 | $3.01 | 20,817 |
| 2020-06-23 | $4.27 | $4.31 | $4.08 | $4.28 | $3.09 | 13,197 |
| 2020-06-22 | $4.34 | $4.44 | $4.08 | $4.18 | $3.01 | 36,314 |
| 2020-06-19 | $4.19 | $4.28 | $4.04 | $4.19 | $3.02 | 11,800 |
| 2020-06-18 | $4.29 | $4.29 | $4.06 | $4.19 | $3.02 | 22,064 |
| 2020-06-17 | $4.45 | $4.45 | $4.12 | $4.12 | $2.97 | 29,874 |
| 2020-06-16 | $4.49 | $4.49 | $4.07 | $4.35 | $3.14 | 30,258 |
| 2020-06-15 | $4.01 | $4.37 | $3.85 | $4.30 | $3.10 | 19,885 |
| 2020-06-12 | $4.21 | $4.21 | $4.01 | $4.04 | $2.91 | 15,754 |
| 2020-06-11 | $4.05 | $4.28 | $4.01 | $4.07 | $2.93 | 43,947 |
| 2020-06-10 | $4.63 | $4.63 | $4.11 | $4.39 | $3.16 | 23,098 |
| 2020-06-09 | $4.37 | $4.75 | $4.14 | $4.75 | $3.42 | 51,958 |
| 2020-06-08 | $4.01 | $4.43 | $4.01 | $4.34 | $3.13 | 114,278 |
| 2020-06-05 | $3.59 | $3.97 | $3.55 | $3.91 | $2.82 | 81,696 |
| 2020-06-04 | $3.53 | $3.53 | $3.36 | $3.49 | $2.52 | 22,062 |
| 2020-06-03 | $3.59 | $3.59 | $3.48 | $3.57 | $2.57 | 37,945 |
| 2020-06-02 | $3.59 | $3.59 | $3.39 | $3.49 | $2.52 | 22,038 |
| 2020-06-01 | $3.45 | $3.57 | $3.36 | $3.53 | $2.54 | 22,029 |
| 2020-05-29 | $3.50 | $3.52 | $3.25 | $3.51 | $2.53 | 30,553 |
| 2020-05-28 | $3.77 | $3.85 | $3.50 | $3.55 | $2.56 | 29,603 |
| 2020-05-27 | $3.70 | $3.75 | $3.53 | $3.70 | $2.67 | 39,501 |
| 2020-05-26 | $3.40 | $3.69 | $3.40 | $3.69 | $2.66 | 39,358 |
| 2020-05-22 | $3.38 | $3.50 | $3.35 | $3.37 | $2.43 | 11,347 |
| 2020-05-21 | $3.39 | $3.45 | $3.31 | $3.36 | $2.42 | 31,299 |
| 2020-05-20 | $3.51 | $3.55 | $3.40 | $3.44 | $2.48 | 20,829 |
| 2020-05-19 | $3.52 | $3.68 | $3.38 | $3.60 | $2.60 | 24,596 |
| 2020-05-18 | $3.31 | $3.53 | $3.31 | $3.53 | $2.54 | 41,156 |
| 2020-05-15 | $3.21 | $3.30 | $3.11 | $3.30 | $2.38 | 17,552 |
| 2020-05-14 | $3.15 | $3.18 | $3.01 | $3.18 | $2.29 | 14,179 |
| 2020-05-13 | $3.23 | $3.23 | $3.01 | $3.19 | $2.30 | 34,271 |
| 2020-05-12 | $3.05 | $3.21 | $3.05 | $3.17 | $2.29 | 30,830 |
| 2020-05-11 | $3.45 | $3.46 | $3.00 | $3.05 | $2.20 | 31,728 |
| 2020-05-08 | $3.20 | $3.47 | $3.20 | $3.29 | $2.37 | 21,770 |
| 2020-05-07 | $3.27 | $3.35 | $3.10 | $3.13 | $2.26 | 28,287 |
| 2020-05-06 | $3.50 | $3.50 | $3.18 | $3.20 | $2.31 | 30,264 |
| 2020-05-05 | $3.47 | $3.50 | $3.32 | $3.38 | $2.44 | 65,732 |
| 2020-05-04 | $3.11 | $3.27 | $3.11 | $3.15 | $2.27 | 20,658 |
| 2020-05-01 | $3.34 | $3.34 | $3.02 | $3.09 | $2.23 | 20,820 |
| 2020-04-30 | $3.21 | $3.34 | $3.21 | $3.25 | $2.34 | 14,298 |
| 2020-04-29 | $3.32 | $3.39 | $3.21 | $3.24 | $2.34 | 39,480 |
| 2020-04-28 | $3.30 | $3.34 | $3.16 | $3.24 | $2.34 | 66,580 |
| 2020-04-27 | $3.39 | $3.40 | $3.15 | $3.24 | $2.34 | 69,601 |
| 2020-04-24 | $3.57 | $3.62 | $3.17 | $3.23 | $2.33 | 64,128 |
| 2020-04-23 | $3.31 | $3.39 | $3.15 | $3.32 | $2.39 | 49,761 |
| 2020-04-22 | $2.80 | $3.75 | $2.80 | $3.41 | $2.46 | 176,239 |
| 2020-04-21 | $2.94 | $2.99 | $2.77 | $2.78 | $2.00 | 41,199 |
| 2020-04-20 | $2.98 | $3.17 | $2.87 | $2.96 | $2.13 | 86,613 |
| 2020-04-17 | $2.98 | $3.15 | $2.85 | $3.15 | $2.27 | 35,714 |
| 2020-04-16 | $3.44 | $3.44 | $2.90 | $2.98 | $2.15 | 48,522 |
| 2020-04-15 | $3.64 | $3.64 | $3.01 | $3.29 | $2.37 | 88,094 |
| 2020-04-14 | $4.23 | $4.23 | $3.55 | $3.63 | $2.62 | 96,457 |
| 2020-04-13 | $4.22 | $4.46 | $4.10 | $4.45 | $3.04 | 215,197 |
| 2020-04-09 | $4.15 | $4.50 | $4.04 | $4.16 | $2.84 | 149,000 |
| 2020-04-08 | $3.87 | $4.10 | $3.76 | $4.10 | $2.80 | 86,939 |
| 2020-04-07 | $3.00 | $3.85 | $3.00 | $3.53 | $2.41 | 135,699 |
| 2020-04-06 | $3.00 | $3.00 | $2.80 | $3.00 | $2.05 | 41,930 |
| 2020-04-03 | $3.09 | $3.25 | $2.50 | $2.77 | $1.89 | 107,373 |
| 2020-04-02 | $2.20 | $3.54 | $2.20 | $2.96 | $2.02 | 194,411 |
| 2020-04-01 | $2.31 | $2.38 | $2.10 | $2.15 | $1.47 | 31,045 |
| 2020-03-31 | $2.63 | $2.63 | $2.37 | $2.40 | $1.64 | 26,553 |
| 2020-03-30 | $2.60 | $2.70 | $2.40 | $2.42 | $1.65 | 23,937 |
| 2020-03-27 | $2.45 | $2.70 | $2.32 | $2.70 | $1.84 | 44,676 |
| 2020-03-26 | $2.55 | $2.57 | $2.40 | $2.42 | $1.65 | 83,468 |
| 2020-03-25 | $2.12 | $2.79 | $2.04 | $2.51 | $1.71 | 212,005 |
| 2020-03-24 | $2.00 | $2.14 | $1.99 | $2.04 | $1.39 | 32,834 |
| 2020-03-23 | $2.10 | $2.13 | $1.80 | $1.84 | $1.26 | 72,647 |
| 2020-03-20 | $2.20 | $2.40 | $2.15 | $2.17 | $1.48 | 80,141 |
| 2020-03-19 | $2.20 | $2.30 | $2.10 | $2.14 | $1.46 | 103,833 |
| 2020-03-18 | $2.30 | $2.30 | $2.02 | $2.20 | $1.50 | 54,298 |
| 2020-03-17 | $2.60 | $2.60 | $2.00 | $2.30 | $1.57 | 137,870 |
| 2020-03-16 | $3.09 | $3.09 | $1.76 | $2.50 | $1.71 | 98,565 |
| 2020-03-13 | $3.68 | $3.77 | $3.29 | $3.30 | $2.25 | 55,804 |
| 2020-03-12 | $3.49 | $3.63 | $3.20 | $3.63 | $2.48 | 38,893 |
| 2020-03-11 | $3.99 | $3.99 | $3.50 | $3.55 | $2.42 | 29,535 |
| 2020-03-10 | $3.90 | $4.12 | $3.70 | $4.04 | $2.76 | 60,235 |
| 2020-03-09 | $3.11 | $3.90 | $3.11 | $3.43 | $2.34 | 123,901 |
| 2020-03-06 | $4.65 | $4.65 | $4.32 | $4.47 | $3.05 | 56,165 |
| 2020-03-05 | $4.80 | $4.84 | $4.58 | $4.64 | $3.17 | 44,988 |
| 2020-03-04 | $5.06 | $5.16 | $4.78 | $4.82 | $3.29 | 46,439 |
| 2020-03-03 | $4.77 | $5.00 | $4.72 | $5.00 | $3.41 | 23,148 |
| 2020-03-02 | $4.56 | $4.76 | $4.50 | $4.67 | $3.19 | 32,344 |
| 2020-02-28 | $4.50 | $4.56 | $4.36 | $4.56 | $3.11 | 68,111 |
| 2020-02-27 | $4.86 | $4.86 | $4.37 | $4.70 | $3.21 | 122,827 |
| 2020-02-26 | $4.77 | $4.86 | $4.67 | $4.86 | $3.32 | 22,528 |
| 2020-02-25 | $4.93 | $4.94 | $4.61 | $4.77 | $3.25 | 53,819 |
| 2020-02-24 | $5.05 | $5.05 | $4.71 | $4.94 | $3.37 | 57,696 |
| 2020-02-21 | $5.05 | $5.05 | $5.00 | $5.05 | $3.45 | 15,661 |
| 2020-02-20 | $5.24 | $5.27 | $5.00 | $5.08 | $3.47 | 65,640 |
| 2020-02-19 | $5.18 | $5.27 | $5.15 | $5.19 | $3.54 | 18,269 |
| 2020-02-18 | $5.26 | $5.26 | $5.16 | $5.16 | $3.52 | 11,604 |
| 2020-02-14 | $5.26 | $5.31 | $5.20 | $5.28 | $3.60 | 14,253 |
| 2020-02-13 | $5.15 | $5.28 | $5.15 | $5.28 | $3.60 | 13,111 |
| 2020-02-12 | $5.21 | $5.31 | $5.16 | $5.21 | $3.55 | 31,197 |
| 2020-02-11 | $5.17 | $5.26 | $5.11 | $5.16 | $3.52 | 16,238 |
| 2020-02-10 | $5.40 | $5.42 | $5.00 | $5.23 | $3.57 | 102,373 |
| 2020-02-07 | $5.37 | $5.41 | $5.35 | $5.41 | $3.69 | 14,037 |
| 2020-02-06 | $5.38 | $5.43 | $5.37 | $5.37 | $3.66 | 8,966 |
| 2020-02-05 | $5.37 | $5.55 | $5.36 | $5.42 | $3.70 | 23,094 |
| 2020-02-04 | $5.37 | $5.46 | $5.35 | $5.36 | $3.66 | 39,944 |
| 2020-02-03 | $5.43 | $5.43 | $5.35 | $5.35 | $3.65 | 22,841 |
| 2020-01-31 | $5.42 | $5.58 | $5.35 | $5.41 | $3.69 | 16,787 |
| 2020-01-30 | $5.54 | $5.57 | $5.32 | $5.48 | $3.74 | 49,982 |
| 2020-01-29 | $5.73 | $5.73 | $5.54 | $5.56 | $3.79 | 28,209 |
| 2020-01-28 | $5.60 | $5.70 | $5.54 | $5.63 | $3.84 | 22,727 |
| 2020-01-27 | $5.63 | $5.96 | $5.60 | $5.60 | $3.82 | 71,148 |
| 2020-01-24 | $5.83 | $5.89 | $5.65 | $5.77 | $3.94 | 35,777 |
| 2020-01-23 | $5.77 | $5.86 | $5.70 | $5.78 | $3.94 | 28,283 |
| 2020-01-22 | $5.75 | $5.89 | $5.75 | $5.80 | $3.96 | 32,952 |
| 2020-01-21 | $6.00 | $6.02 | $5.61 | $5.70 | $3.89 | 109,591 |
| 2020-01-17 | $6.10 | $6.18 | $5.99 | $6.00 | $4.09 | 82,860 |
| 2020-01-16 | $6.15 | $6.16 | $6.05 | $6.16 | $4.20 | 43,225 |
| 2020-01-15 | $6.20 | $6.24 | $6.11 | $6.15 | $4.20 | 47,012 |
| 2020-01-14 | $6.20 | $6.35 | $6.12 | $6.21 | $4.24 | 63,833 |
| 2020-01-13 | $6.39 | $6.43 | $6.24 | $6.30 | $4.17 | 137,703 |
| 2020-01-10 | $6.45 | $6.45 | $6.34 | $6.39 | $4.23 | 69,499 |
| 2020-01-09 | $6.38 | $6.39 | $6.25 | $6.37 | $4.22 | 39,649 |
| 2020-01-08 | $6.06 | $6.36 | $6.06 | $6.29 | $4.16 | 47,857 |
| 2020-01-07 | $6.26 | $6.35 | $6.15 | $6.15 | $4.07 | 60,981 |
| 2020-01-06 | $6.50 | $6.50 | $6.27 | $6.35 | $4.20 | 104,943 |
| 2020-01-03 | $6.35 | $6.48 | $6.30 | $6.43 | $4.26 | 37,387 |
| 2020-01-02 | $6.27 | $6.33 | $6.22 | $6.26 | $4.14 | 24,056 |
| 2019-12-31 | $6.35 | $6.45 | $6.26 | $6.27 | $4.15 | 52,049 |
| 2019-12-30 | $6.42 | $6.49 | $6.38 | $6.38 | $4.22 | 29,000 |
| 2019-12-27 | $6.42 | $6.42 | $6.30 | $6.36 | $4.21 | 47,136 |
| 2019-12-26 | $6.42 | $6.50 | $6.30 | $6.37 | $4.22 | 48,866 |
| 2019-12-24 | $6.30 | $6.42 | $6.30 | $6.39 | $4.23 | 6,976 |
| 2019-12-23 | $6.25 | $6.43 | $6.25 | $6.37 | $4.22 | 15,693 |
| 2019-12-20 | $6.30 | $6.38 | $6.22 | $6.30 | $4.17 | 19,196 |
| 2019-12-19 | $6.36 | $6.44 | $6.30 | $6.38 | $4.22 | 34,154 |
| 2019-12-18 | $6.25 | $6.46 | $6.25 | $6.42 | $4.25 | 29,578 |
| 2019-12-17 | $6.32 | $6.40 | $6.31 | $6.31 | $4.18 | 17,655 |
| 2019-12-16 | $6.22 | $6.30 | $6.20 | $6.28 | $4.16 | 30,389 |
| 2019-12-13 | $6.35 | $6.40 | $6.12 | $6.17 | $4.08 | 19,429 |
| 2019-12-12 | $6.26 | $6.44 | $6.18 | $6.38 | $4.22 | 19,442 |
| 2019-12-11 | $6.15 | $6.32 | $6.13 | $6.24 | $4.13 | 19,449 |
| 2019-12-10 | $6.30 | $6.45 | $6.16 | $6.21 | $4.11 | 21,410 |
| 2019-12-09 | $6.33 | $6.41 | $6.22 | $6.35 | $4.20 | 9,963 |
| 2019-12-06 | $6.36 | $6.47 | $6.33 | $6.33 | $4.19 | 22,277 |
| 2019-12-05 | $6.10 | $6.37 | $6.10 | $6.36 | $4.21 | 35,991 |
| 2019-12-04 | $5.96 | $6.16 | $5.92 | $5.99 | $3.97 | 41,966 |
| 2019-12-03 | $5.95 | $6.04 | $5.89 | $5.96 | $3.95 | 10,147 |
| 2019-12-02 | $6.15 | $6.22 | $6.00 | $6.00 | $3.97 | 24,718 |
| 2019-11-29 | $6.11 | $6.20 | $6.08 | $6.18 | $4.09 | 7,637 |
| 2019-11-27 | $6.00 | $6.19 | $6.00 | $6.11 | $4.05 | 20,373 |
| 2019-11-26 | $6.36 | $6.36 | $6.11 | $6.19 | $4.10 | 40,395 |
| 2019-11-25 | $5.82 | $6.50 | $5.77 | $6.35 | $4.20 | 104,202 |
| 2019-11-22 | $5.50 | $5.72 | $5.50 | $5.71 | $3.78 | 18,055 |
| 2019-11-21 | $5.47 | $5.56 | $5.41 | $5.45 | $3.61 | 29,066 |
| 2019-11-20 | $4.85 | $5.27 | $4.66 | $5.26 | $3.48 | 34,882 |
| 2019-11-19 | $5.25 | $5.28 | $4.88 | $4.91 | $3.25 | 127,032 |
| 2019-11-18 | $5.66 | $5.78 | $5.21 | $5.30 | $3.51 | 85,117 |
| 2019-11-15 | $5.89 | $5.95 | $5.60 | $5.65 | $3.74 | 55,660 |
| 2019-11-14 | $5.92 | $6.04 | $5.89 | $5.91 | $3.91 | 22,720 |
| 2019-11-13 | $6.04 | $6.04 | $6.00 | $6.00 | $3.97 | 17,047 |
| 2019-11-12 | $6.06 | $6.06 | $5.96 | $6.01 | $3.98 | 19,658 |
| 2019-11-11 | $6.04 | $6.08 | $5.92 | $6.06 | $4.01 | 45,424 |
| 2019-11-08 | $6.19 | $6.25 | $6.01 | $6.07 | $4.02 | 29,947 |
| 2019-11-07 | $6.26 | $6.31 | $6.20 | $6.20 | $4.10 | 16,850 |
| 2019-11-06 | $6.20 | $6.29 | $5.94 | $6.10 | $4.04 | 48,238 |
| 2019-11-05 | $6.20 | $6.48 | $6.11 | $6.26 | $4.14 | 47,387 |
| 2019-11-04 | $6.57 | $6.63 | $6.20 | $6.25 | $4.14 | 105,715 |
| 2019-11-01 | $6.49 | $6.58 | $6.42 | $6.54 | $4.33 | 43,870 |
| 2019-10-31 | $6.58 | $6.61 | $6.28 | $6.39 | $4.23 | 33,413 |
| 2019-10-30 | $6.80 | $6.85 | $6.51 | $6.64 | $4.40 | 34,852 |
| 2019-10-29 | $6.76 | $7.00 | $6.72 | $6.79 | $4.50 | 19,298 |
| 2019-10-28 | $6.80 | $6.92 | $6.72 | $6.80 | $4.50 | 29,733 |
| 2019-10-25 | $6.77 | $6.83 | $6.69 | $6.83 | $4.52 | 21,981 |
| 2019-10-24 | $6.78 | $6.91 | $6.64 | $6.65 | $4.40 | 14,182 |
| 2019-10-23 | $6.40 | $6.99 | $6.36 | $6.88 | $4.55 | 35,829 |
| 2019-10-22 | $6.37 | $6.50 | $6.27 | $6.40 | $4.24 | 15,993 |
| 2019-10-21 | $6.50 | $6.51 | $6.16 | $6.32 | $4.18 | 20,577 |
| 2019-10-18 | $6.68 | $6.75 | $6.42 | $6.51 | $4.31 | 35,810 |
| 2019-10-17 | $6.64 | $6.66 | $6.58 | $6.64 | $4.40 | 36,728 |
| 2019-10-16 | $6.59 | $6.73 | $6.57 | $6.59 | $4.36 | 23,417 |
| 2019-10-15 | $6.81 | $6.83 | $6.57 | $6.59 | $4.36 | 40,720 |
| 2019-10-14 | $7.01 | $7.08 | $6.77 | $6.87 | $4.55 | 25,908 |
| 2019-10-11 | $7.07 | $7.10 | $7.00 | $7.05 | $4.67 | 25,276 |
| 2019-10-10 | $7.15 | $7.30 | $6.86 | $7.16 | $4.60 | 89,262 |
| 2019-10-09 | $7.00 | $7.15 | $6.92 | $7.13 | $4.58 | 39,963 |
| 2019-10-08 | $7.08 | $7.10 | $6.77 | $6.95 | $4.47 | 60,910 |
| 2019-10-07 | $7.21 | $7.35 | $7.06 | $7.06 | $4.54 | 37,690 |
| 2019-10-04 | $7.35 | $7.37 | $7.20 | $7.34 | $4.72 | 23,607 |
| 2019-10-03 | $7.30 | $7.45 | $7.28 | $7.32 | $4.70 | 20,876 |
| 2019-10-02 | $7.44 | $7.44 | $7.33 | $7.39 | $4.75 | 17,298 |
| 2019-10-01 | $7.56 | $7.56 | $7.33 | $7.40 | $4.75 | 24,097 |
| 2019-09-30 | $7.58 | $7.72 | $7.57 | $7.59 | $4.88 | 17,708 |
| 2019-09-27 | $7.46 | $7.61 | $7.46 | $7.61 | $4.89 | 11,263 |
| 2019-09-26 | $7.43 | $7.52 | $7.31 | $7.50 | $4.82 | 24,133 |
| 2019-09-25 | $7.36 | $7.50 | $7.34 | $7.35 | $4.72 | 13,860 |
| 2019-09-24 | $7.63 | $7.63 | $7.38 | $7.49 | $4.81 | 28,443 |
| 2019-09-23 | $7.51 | $7.60 | $7.46 | $7.58 | $4.87 | 25,305 |
| 2019-09-20 | $7.65 | $7.67 | $7.50 | $7.51 | $4.82 | 21,258 |
| 2019-09-19 | $7.86 | $7.86 | $7.50 | $7.56 | $4.86 | 34,561 |
| 2019-09-18 | $7.72 | $7.84 | $7.61 | $7.75 | $4.98 | 18,942 |
| 2019-09-17 | $7.90 | $7.97 | $7.73 | $7.82 | $5.02 | 22,183 |
| 2019-09-16 | $7.95 | $8.12 | $7.83 | $7.87 | $5.06 | 86,913 |
| 2019-09-13 | $7.55 | $7.71 | $7.45 | $7.64 | $4.91 | 33,776 |
| 2019-09-12 | $7.90 | $7.90 | $7.55 | $7.55 | $4.85 | 27,739 |
| 2019-09-11 | $7.85 | $7.95 | $7.74 | $7.94 | $5.10 | 21,629 |
| 2019-09-10 | $7.69 | $7.79 | $7.51 | $7.74 | $4.97 | 27,774 |
| 2019-09-09 | $7.50 | $7.67 | $7.35 | $7.62 | $4.90 | 20,639 |
| 2019-09-06 | $7.61 | $7.64 | $7.47 | $7.50 | $4.82 | 9,470 |
| 2019-09-05 | $7.50 | $7.70 | $7.50 | $7.57 | $4.86 | 20,596 |
| 2019-09-04 | $7.39 | $7.50 | $7.20 | $7.44 | $4.78 | 9,383 |
| 2019-09-03 | $7.12 | $7.45 | $7.12 | $7.35 | $4.72 | 20,026 |
| 2019-08-30 | $7.40 | $7.45 | $7.22 | $7.24 | $4.65 | 18,959 |
| 2019-08-29 | $7.23 | $7.36 | $7.19 | $7.32 | $4.70 | 8,451 |
| 2019-08-28 | $7.10 | $7.24 | $7.00 | $7.19 | $4.62 | 12,182 |
| 2019-08-27 | $7.02 | $7.07 | $6.85 | $6.93 | $4.45 | 19,011 |
| 2019-08-26 | $7.22 | $7.33 | $6.95 | $7.02 | $4.51 | 20,752 |
| 2019-08-23 | $7.36 | $7.42 | $7.17 | $7.20 | $4.63 | 10,781 |
| 2019-08-22 | $7.23 | $7.48 | $7.23 | $7.37 | $4.74 | 18,856 |
| 2019-08-21 | $7.13 | $7.28 | $7.13 | $7.19 | $4.62 | 12,713 |
| 2019-08-20 | $7.06 | $7.21 | $7.06 | $7.08 | $4.55 | 15,469 |
| 2019-08-19 | $7.10 | $7.30 | $6.71 | $7.23 | $4.65 | 31,724 |
| 2019-08-16 | $6.71 | $6.98 | $6.71 | $6.90 | $4.43 | 23,004 |
| 2019-08-15 | $6.85 | $6.88 | $6.71 | $6.73 | $4.32 | 48,900 |
| 2019-08-14 | $7.07 | $7.10 | $6.80 | $6.93 | $4.45 | 33,952 |
| 2019-08-13 | $7.06 | $7.20 | $7.05 | $7.10 | $4.56 | 21,720 |
| 2019-08-12 | $7.15 | $7.18 | $7.04 | $7.06 | $4.54 | 11,997 |
| 2019-08-09 | $7.18 | $7.32 | $7.15 | $7.23 | $4.65 | 19,744 |
| 2019-08-08 | $7.34 | $7.49 | $7.15 | $7.27 | $4.67 | 24,582 |
| 2019-08-07 | $7.28 | $7.44 | $7.15 | $7.44 | $4.78 | 34,757 |
| 2019-08-06 | $7.30 | $7.47 | $7.20 | $7.39 | $4.75 | 34,115 |
| 2019-08-05 | $7.40 | $7.45 | $7.12 | $7.18 | $4.61 | 32,969 |
| 2019-08-02 | $7.68 | $7.80 | $7.38 | $7.58 | $4.87 | 37,395 |
| 2019-08-01 | $8.01 | $8.01 | $7.52 | $7.59 | $4.88 | 57,355 |
| 2019-07-31 | $7.96 | $8.11 | $7.83 | $8.10 | $5.20 | 31,930 |
| 2019-07-30 | $7.71 | $7.95 | $7.59 | $7.88 | $5.06 | 14,766 |
| 2019-07-29 | $7.90 | $7.90 | $7.69 | $7.77 | $4.99 | 23,370 |
| 2019-07-26 | $7.84 | $7.90 | $7.73 | $7.90 | $5.08 | 32,140 |
| 2019-07-25 | $7.91 | $7.91 | $7.64 | $7.75 | $4.98 | 29,780 |
| 2019-07-24 | $7.90 | $7.90 | $7.70 | $7.81 | $5.02 | 23,803 |
| 2019-07-23 | $7.81 | $8.00 | $7.80 | $7.98 | $5.13 | 61,216 |
| 2019-07-22 | $7.73 | $7.94 | $7.73 | $7.92 | $5.09 | 42,824 |
| 2019-07-19 | $7.64 | $7.77 | $7.55 | $7.75 | $4.98 | 14,058 |
| 2019-07-18 | $7.63 | $7.69 | $7.38 | $7.69 | $4.94 | 23,431 |
| 2019-07-17 | $7.77 | $7.79 | $7.57 | $7.64 | $4.91 | 29,139 |
| 2019-07-16 | $7.77 | $7.87 | $7.63 | $7.83 | $5.03 | 16,075 |
| 2019-07-15 | $7.93 | $7.93 | $7.54 | $7.66 | $4.92 | 84,458 |
| 2019-07-12 | $8.23 | $8.23 | $7.85 | $7.88 | $5.06 | 51,532 |
| 2019-07-11 | $8.40 | $8.50 | $8.34 | $8.50 | $5.26 | 91,348 |
| 2019-07-10 | $8.22 | $8.35 | $8.17 | $8.29 | $5.13 | 39,449 |
| 2019-07-09 | $8.17 | $8.39 | $8.10 | $8.10 | $5.01 | 111,883 |
| 2019-07-08 | $8.01 | $8.19 | $8.00 | $8.17 | $5.05 | 76,675 |
| 2019-07-05 | $7.84 | $7.88 | $7.84 | $7.88 | $4.87 | 1,935 |
| 2019-07-03 | $7.75 | $7.91 | $7.75 | $7.75 | $4.79 | 11,057 |
| 2019-07-02 | $7.83 | $7.88 | $7.58 | $7.83 | $4.84 | 36,796 |
| 2019-07-01 | $8.10 | $8.10 | $7.92 | $8.00 | $4.95 | 15,464 |
| 2019-06-28 | $8.10 | $8.10 | $7.97 | $8.01 | $4.95 | 9,548 |
| 2019-06-27 | $8.03 | $8.10 | $7.89 | $8.09 | $5.00 | 28,968 |
| 2019-06-26 | $8.00 | $8.09 | $7.87 | $8.03 | $4.97 | 22,893 |
| 2019-06-25 | $7.89 | $7.95 | $7.63 | $7.95 | $4.92 | 29,540 |
| 2019-06-24 | $7.95 | $7.95 | $7.84 | $7.95 | $4.92 | 19,266 |
| 2019-06-21 | $7.76 | $7.94 | $7.66 | $7.94 | $4.91 | 12,505 |
| 2019-06-20 | $7.64 | $7.99 | $7.64 | $7.77 | $4.81 | 22,194 |
| 2019-06-19 | $7.56 | $7.73 | $7.50 | $7.61 | $4.71 | 12,803 |
| 2019-06-18 | $7.45 | $7.75 | $7.45 | $7.53 | $4.66 | 14,757 |
| 2019-06-17 | $7.45 | $7.55 | $7.40 | $7.48 | $4.63 | 22,832 |
| 2019-06-14 | $7.65 | $7.78 | $7.58 | $7.58 | $4.69 | 11,682 |
| 2019-06-13 | $7.62 | $8.00 | $7.55 | $7.66 | $4.74 | 31,220 |
| 2019-06-12 | $7.45 | $7.51 | $7.40 | $7.46 | $4.61 | 10,556 |
| 2019-06-11 | $7.68 | $7.68 | $7.38 | $7.57 | $4.68 | 16,830 |
| 2019-06-10 | $7.32 | $7.73 | $7.32 | $7.58 | $4.69 | 28,457 |
| 2019-06-07 | $7.66 | $7.83 | $7.37 | $7.37 | $4.56 | 42,500 |
| 2019-06-06 | $7.90 | $7.90 | $7.62 | $7.64 | $4.73 | 14,486 |
| 2019-06-05 | $8.02 | $8.10 | $7.81 | $7.95 | $4.92 | 38,855 |
| 2019-06-04 | $8.17 | $8.17 | $8.00 | $8.04 | $4.97 | 13,516 |
| 2019-06-03 | $8.05 | $8.20 | $7.85 | $8.20 | $5.07 | 11,393 |
| 2019-05-31 | $7.82 | $7.95 | $7.75 | $7.95 | $4.92 | 5,954 |
| 2019-05-30 | $7.84 | $7.93 | $7.70 | $7.80 | $4.82 | 14,011 |
| 2019-05-29 | $7.76 | $7.87 | $7.65 | $7.84 | $4.85 | 24,134 |
| 2019-05-28 | $8.03 | $8.07 | $7.81 | $7.83 | $4.84 | 15,871 |
| 2019-05-24 | $8.11 | $8.12 | $8.01 | $8.02 | $4.96 | 13,832 |
| 2019-05-23 | $8.28 | $8.33 | $7.80 | $8.12 | $5.02 | 49,125 |
| 2019-05-22 | $8.35 | $8.47 | $8.29 | $8.31 | $5.14 | 25,265 |
| 2019-05-21 | $8.42 | $8.63 | $8.30 | $8.49 | $5.25 | 22,984 |
| 2019-05-20 | $8.38 | $8.39 | $8.20 | $8.33 | $5.15 | 15,692 |
| 2019-05-17 | $8.50 | $8.50 | $8.30 | $8.47 | $5.24 | 15,322 |
| 2019-05-16 | $8.58 | $8.58 | $8.42 | $8.48 | $5.25 | 18,067 |
| 2019-05-15 | $8.22 | $8.51 | $8.22 | $8.51 | $5.26 | 16,111 |
| 2019-05-14 | $8.02 | $8.47 | $8.02 | $8.19 | $5.07 | 17,016 |
| 2019-05-13 | $8.23 | $8.29 | $8.07 | $8.11 | $5.02 | 33,068 |
| 2019-05-10 | $8.05 | $8.27 | $8.03 | $8.27 | $5.12 | 18,190 |
| 2019-05-09 | $8.36 | $8.36 | $8.01 | $8.08 | $5.00 | 41,242 |
| 2019-05-08 | $8.46 | $8.63 | $8.35 | $8.35 | $5.16 | 23,663 |
| 2019-05-07 | $8.55 | $8.57 | $8.36 | $8.45 | $5.23 | 24,762 |
| 2019-05-06 | $8.28 | $8.60 | $8.28 | $8.55 | $5.29 | 35,263 |
| 2019-05-03 | $8.30 | $8.55 | $8.26 | $8.45 | $5.23 | 24,295 |
| 2019-05-02 | $8.66 | $8.66 | $8.25 | $8.31 | $5.14 | 26,663 |
| 2019-05-01 | $8.48 | $8.88 | $8.46 | $8.75 | $5.41 | 54,395 |
| 2019-04-30 | $8.66 | $8.75 | $8.43 | $8.52 | $5.27 | 36,194 |
| 2019-04-29 | $8.72 | $8.75 | $8.50 | $8.73 | $5.40 | 33,421 |
| 2019-04-26 | $8.78 | $8.81 | $8.00 | $8.63 | $5.34 | 73,575 |
| 2019-04-25 | $9.01 | $9.06 | $8.76 | $8.91 | $5.51 | 53,656 |
| 2019-04-24 | $9.02 | $9.02 | $8.61 | $8.91 | $5.51 | 67,861 |
| 2019-04-23 | $8.80 | $9.10 | $8.80 | $8.95 | $5.54 | 77,102 |
| 2019-04-22 | $8.53 | $8.79 | $8.43 | $8.70 | $5.38 | 95,972 |
| 2019-04-18 | $8.45 | $8.51 | $8.31 | $8.48 | $5.25 | 22,599 |
| 2019-04-17 | $8.69 | $8.73 | $8.45 | $8.50 | $5.26 | 20,100 |
| 2019-04-16 | $8.64 | $8.76 | $8.50 | $8.67 | $5.36 | 81,234 |
| 2019-04-15 | $8.55 | $8.67 | $8.50 | $8.55 | $5.29 | 39,165 |
| 2019-04-12 | $8.45 | $8.62 | $8.30 | $8.51 | $5.26 | 50,031 |
| 2019-04-11 | $8.50 | $8.64 | $8.42 | $8.57 | $5.17 | 83,918 |
| 2019-04-10 | $8.60 | $8.60 | $8.41 | $8.59 | $5.18 | 52,097 |
| 2019-04-09 | $8.55 | $8.74 | $8.51 | $8.60 | $5.19 | 45,057 |
| 2019-04-08 | $8.36 | $8.71 | $8.33 | $8.60 | $5.19 | 78,405 |
| 2019-04-05 | $8.50 | $8.80 | $8.50 | $8.69 | $5.24 | 28,290 |
| 2019-04-04 | $8.50 | $8.61 | $8.42 | $8.61 | $5.19 | 22,447 |
| 2019-04-03 | $8.65 | $8.67 | $8.40 | $8.40 | $5.07 | 28,766 |
| 2019-04-02 | $8.47 | $8.70 | $8.46 | $8.64 | $5.21 | 69,927 |
| 2019-04-01 | $8.30 | $8.50 | $8.25 | $8.44 | $5.09 | 43,165 |
| 2019-03-29 | $8.30 | $8.36 | $8.16 | $8.19 | $4.94 | 38,132 |
| 2019-03-28 | $8.30 | $8.38 | $8.06 | $8.18 | $4.93 | 28,774 |
| 2019-03-27 | $8.11 | $8.25 | $8.00 | $8.22 | $4.96 | 18,053 |
| 2019-03-26 | $7.93 | $8.20 | $7.93 | $8.06 | $4.86 | 29,520 |
| 2019-03-25 | $7.95 | $7.95 | $7.80 | $7.91 | $4.77 | 22,983 |
| 2019-03-22 | $8.03 | $8.10 | $7.83 | $7.95 | $4.80 | 24,665 |
| 2019-03-21 | $8.07 | $8.18 | $8.03 | $8.05 | $4.86 | 38,502 |
| 2019-03-20 | $8.05 | $8.18 | $7.99 | $8.09 | $4.88 | 70,115 |
| 2019-03-19 | $8.08 | $8.12 | $7.97 | $7.97 | $4.81 | 47,252 |
| 2019-03-18 | $8.12 | $8.14 | $8.02 | $8.08 | $4.87 | 16,234 |
| 2019-03-15 | $8.04 | $8.08 | $8.00 | $8.00 | $4.83 | 9,207 |
| 2019-03-14 | $8.06 | $8.10 | $8.00 | $8.04 | $4.85 | 21,970 |
| 2019-03-13 | $8.00 | $8.13 | $7.98 | $8.03 | $4.84 | 40,640 |
| 2019-03-12 | $7.83 | $7.98 | $7.83 | $7.93 | $4.78 | 9,511 |
| 2019-03-11 | $7.91 | $7.91 | $7.78 | $7.79 | $4.70 | 12,487 |
| 2019-03-08 | $7.54 | $7.86 | $7.31 | $7.72 | $4.66 | 14,536 |
| 2019-03-07 | $7.66 | $7.70 | $7.22 | $7.65 | $4.62 | 38,046 |
| 2019-03-06 | $8.05 | $8.13 | $7.58 | $7.64 | $4.61 | 68,455 |
| 2019-03-05 | $8.12 | $8.18 | $8.03 | $8.14 | $4.91 | 23,976 |
| 2019-03-04 | $8.06 | $8.14 | $7.93 | $8.06 | $4.86 | 19,654 |
| 2019-03-01 | $7.89 | $8.16 | $7.85 | $7.90 | $4.77 | 51,241 |
| 2019-02-28 | $7.95 | $7.99 | $7.85 | $7.85 | $4.74 | 20,303 |
| 2019-02-27 | $8.00 | $8.13 | $7.95 | $7.98 | $4.81 | 7,734 |
| 2019-02-26 | $7.96 | $8.09 | $7.95 | $7.95 | $4.80 | 23,544 |
| 2019-02-25 | $8.10 | $8.15 | $7.95 | $8.05 | $4.86 | 35,901 |
| 2019-02-22 | $8.00 | $8.21 | $7.99 | $8.10 | $4.89 | 53,120 |
| 2019-02-21 | $8.20 | $8.21 | $7.94 | $8.01 | $4.83 | 47,766 |
| 2019-02-20 | $8.00 | $8.10 | $7.86 | $8.10 | $4.89 | 38,091 |
| 2019-02-19 | $7.86 | $8.29 | $7.74 | $7.98 | $4.81 | 167,830 |
| 2019-02-15 | $7.77 | $7.87 | $7.70 | $7.76 | $4.68 | 44,247 |
| 2019-02-14 | $7.48 | $7.86 | $7.48 | $7.63 | $4.60 | 86,770 |
| 2019-02-13 | $7.40 | $7.49 | $7.40 | $7.49 | $4.52 | 17,599 |
| 2019-02-12 | $7.40 | $7.50 | $7.25 | $7.38 | $4.45 | 40,907 |
| 2019-02-11 | $7.12 | $7.39 | $7.12 | $7.33 | $4.42 | 15,117 |
| 2019-02-08 | $7.20 | $7.24 | $7.15 | $7.23 | $4.36 | 11,525 |
| 2019-02-07 | $7.27 | $7.27 | $7.16 | $7.27 | $4.39 | 12,325 |
| 2019-02-06 | $7.34 | $7.38 | $7.23 | $7.38 | $4.45 | 6,062 |
| 2019-02-05 | $7.20 | $7.34 | $7.16 | $7.29 | $4.40 | 18,457 |
| 2019-02-04 | $7.35 | $7.35 | $7.04 | $7.29 | $4.40 | 26,188 |
| 2019-02-01 | $7.18 | $7.38 | $7.18 | $7.38 | $4.45 | 14,411 |
| 2019-01-31 | $7.35 | $7.35 | $7.04 | $7.06 | $4.26 | 33,533 |
| 2019-01-30 | $7.32 | $7.34 | $7.21 | $7.27 | $4.39 | 27,068 |
| 2019-01-29 | $7.39 | $7.39 | $7.16 | $7.28 | $4.39 | 22,047 |
| 2019-01-28 | $7.19 | $7.26 | $7.05 | $7.24 | $4.37 | 29,433 |
| 2019-01-25 | $7.31 | $7.35 | $7.13 | $7.22 | $4.36 | 38,762 |
| 2019-01-24 | $7.01 | $7.30 | $7.00 | $7.24 | $4.37 | 7,779 |
| 2019-01-23 | $6.90 | $7.32 | $6.90 | $6.97 | $4.20 | 69,892 |
| 2019-01-22 | $7.05 | $7.05 | $6.85 | $6.88 | $4.15 | 23,880 |
| 2019-01-18 | $7.05 | $7.19 | $6.85 | $7.10 | $4.28 | 60,989 |
| 2019-01-17 | $7.25 | $7.25 | $6.87 | $7.20 | $4.34 | 66,746 |
| 2019-01-16 | $7.22 | $7.44 | $7.22 | $7.34 | $4.43 | 32,119 |
| 2019-01-15 | $7.24 | $7.50 | $7.21 | $7.26 | $4.38 | 39,379 |
| 2019-01-14 | $7.40 | $7.56 | $7.16 | $7.20 | $4.34 | 62,459 |
| 2019-01-11 | $7.62 | $8.00 | $7.62 | $7.94 | $4.59 | 193,774 |
| 2019-01-10 | $7.71 | $7.88 | $7.40 | $7.73 | $4.47 | 121,001 |
| 2019-01-09 | $7.92 | $7.94 | $7.70 | $7.71 | $4.46 | 112,883 |
| 2019-01-08 | $8.25 | $8.30 | $7.75 | $7.75 | $4.48 | 74,329 |
| 2019-01-07 | $7.94 | $8.25 | $7.85 | $8.25 | $4.77 | 89,131 |
| 2019-01-04 | $7.41 | $7.93 | $7.30 | $7.69 | $4.44 | 64,879 |
| 2019-01-03 | $7.43 | $7.46 | $7.17 | $7.38 | $4.27 | 19,271 |
| 2019-01-02 | $6.93 | $7.50 | $6.85 | $7.40 | $4.28 | 41,650 |
| 2018-12-31 | $6.80 | $7.20 | $6.80 | $7.00 | $4.05 | 50,274 |
| 2018-12-28 | $6.75 | $6.75 | $6.52 | $6.75 | $3.90 | 22,930 |
| 2018-12-27 | $6.50 | $6.68 | $6.31 | $6.68 | $3.86 | 21,650 |
| 2018-12-26 | $5.87 | $6.67 | $5.78 | $6.67 | $3.86 | 98,032 |
| 2018-12-24 | $5.90 | $5.92 | $5.56 | $5.65 | $3.27 | 11,186 |
| 2018-12-21 | $6.14 | $6.30 | $5.99 | $6.00 | $3.47 | 64,275 |
| 2018-12-20 | $6.30 | $6.75 | $5.90 | $6.17 | $3.57 | 69,732 |
| 2018-12-19 | $6.45 | $6.72 | $6.25 | $6.25 | $3.61 | 67,032 |
| 2018-12-18 | $6.75 | $6.75 | $6.17 | $6.18 | $3.57 | 79,105 |
| 2018-12-17 | $7.58 | $7.59 | $6.81 | $6.81 | $3.94 | 65,322 |
| 2018-12-14 | $7.46 | $7.62 | $7.40 | $7.58 | $4.38 | 19,671 |
| 2018-12-13 | $7.60 | $7.60 | $7.43 | $7.47 | $4.32 | 17,814 |
| 2018-12-12 | $7.40 | $7.65 | $7.38 | $7.59 | $4.39 | 45,391 |
| 2018-12-11 | $7.35 | $7.55 | $7.30 | $7.35 | $4.25 | 21,245 |
| 2018-12-10 | $7.73 | $7.78 | $7.08 | $7.29 | $4.21 | 67,097 |
| 2018-12-07 | $7.80 | $7.84 | $7.72 | $7.75 | $4.48 | 49,358 |
| 2018-12-06 | $7.65 | $7.74 | $7.50 | $7.68 | $4.44 | 30,594 |
| 2018-12-04 | $7.75 | $7.82 | $7.50 | $7.69 | $4.44 | 29,468 |
| 2018-12-03 | $8.20 | $8.20 | $7.77 | $7.80 | $4.51 | 56,727 |
| 2018-11-30 | $8.16 | $8.16 | $7.75 | $7.75 | $4.48 | 77,575 |
| 2018-11-29 | $8.16 | $8.49 | $8.16 | $8.20 | $4.74 | 23,762 |
| 2018-11-28 | $8.25 | $8.35 | $8.11 | $8.15 | $4.71 | 30,538 |
| 2018-11-27 | $8.09 | $8.24 | $8.06 | $8.15 | $4.71 | 19,596 |
| 2018-11-26 | $8.11 | $8.35 | $7.84 | $8.01 | $4.63 | 40,166 |
| 2018-11-23 | $7.73 | $8.14 | $7.71 | $8.14 | $4.70 | 18,208 |
| 2018-11-21 | $7.70 | $8.09 | $7.65 | $7.89 | $4.56 | 56,432 |
| 2018-11-20 | $8.10 | $8.10 | $7.72 | $7.72 | $4.46 | 27,847 |
| 2018-11-19 | $8.18 | $8.41 | $8.05 | $8.10 | $4.68 | 44,038 |
| 2018-11-16 | $8.01 | $8.48 | $8.01 | $8.06 | $4.66 | 32,667 |
| 2018-11-15 | $8.22 | $8.47 | $7.94 | $7.94 | $4.59 | 50,967 |
| 2018-11-14 | $7.96 | $8.48 | $7.96 | $8.20 | $4.74 | 34,651 |
| 2018-11-13 | $8.80 | $9.04 | $7.90 | $7.91 | $4.57 | 99,317 |
| 2018-11-12 | $8.93 | $9.22 | $8.80 | $8.80 | $5.09 | 39,792 |
| 2018-11-09 | $9.33 | $9.33 | $8.90 | $8.95 | $5.17 | 49,860 |
| 2018-11-08 | $9.61 | $9.67 | $9.21 | $9.35 | $5.40 | 42,795 |
| 2018-11-07 | $9.47 | $9.81 | $9.46 | $9.71 | $5.61 | 28,311 |
| 2018-11-06 | $9.89 | $9.98 | $9.29 | $9.33 | $5.39 | 65,242 |
| 2018-11-05 | $9.85 | $10.04 | $9.85 | $10.00 | $5.78 | 9,475 |
| 2018-11-02 | $10.14 | $10.22 | $9.78 | $9.80 | $5.66 | 14,381 |
| 2018-11-01 | $10.12 | $10.37 | $10.02 | $10.10 | $5.84 | 16,805 |
| 2018-10-31 | $10.31 | $10.47 | $10.00 | $10.13 | $5.86 | 18,546 |
| 2018-10-30 | $10.47 | $10.47 | $9.81 | $10.31 | $5.96 | 47,217 |
| 2018-10-29 | $10.73 | $10.73 | $10.28 | $10.47 | $6.05 | 28,323 |
| 2018-10-26 | $10.46 | $10.95 | $10.36 | $10.73 | $6.20 | 39,440 |
| 2018-10-25 | $10.44 | $10.97 | $10.20 | $10.61 | $6.13 | 42,835 |
| 2018-10-24 | $10.29 | $10.40 | $10.13 | $10.40 | $6.01 | 13,490 |
| 2018-10-23 | $10.20 | $10.40 | $10.14 | $10.35 | $5.98 | 39,906 |
| 2018-10-22 | $10.52 | $10.52 | $10.25 | $10.26 | $5.93 | 11,486 |
| 2018-10-19 | $10.50 | $10.63 | $10.47 | $10.48 | $6.06 | 17,322 |
| 2018-10-18 | $10.56 | $10.59 | $10.40 | $10.44 | $6.03 | 19,463 |
| 2018-10-17 | $10.52 | $10.72 | $10.51 | $10.55 | $6.10 | 18,952 |
| 2018-10-16 | $10.58 | $10.79 | $10.50 | $10.63 | $6.14 | 53,055 |
| 2018-10-15 | $10.80 | $10.90 | $10.56 | $10.63 | $6.14 | 22,038 |
| 2018-10-12 | $10.69 | $11.07 | $10.69 | $10.83 | $6.26 | 80,769 |
| 2018-10-11 | $11.79 | $11.83 | $10.86 | $11.09 | $6.17 | 99,417 |
| 2018-10-10 | $11.95 | $12.09 | $11.40 | $11.59 | $6.45 | 75,838 |
| 2018-10-09 | $12.09 | $12.43 | $11.90 | $11.95 | $6.65 | 97,635 |
| 2018-10-08 | $12.43 | $12.43 | $12.00 | $12.22 | $6.80 | 111,344 |
| 2018-10-05 | $12.07 | $12.55 | $11.95 | $12.43 | $6.92 | 119,573 |
| 2018-10-04 | $12.48 | $12.63 | $11.75 | $11.91 | $6.63 | 87,549 |
| 2018-10-03 | $12.02 | $12.50 | $11.92 | $12.48 | $6.95 | 34,007 |
| 2018-10-02 | $12.06 | $12.15 | $11.75 | $11.82 | $6.58 | 27,505 |
| 2018-10-01 | $11.62 | $12.15 | $11.62 | $11.95 | $6.65 | 100,010 |
| 2018-09-28 | $11.53 | $11.70 | $11.46 | $11.67 | $6.50 | 13,014 |
| 2018-09-27 | $11.37 | $11.48 | $11.25 | $11.37 | $6.33 | 22,505 |
| 2018-09-26 | $11.30 | $11.60 | $11.30 | $11.42 | $6.36 | 18,966 |
| 2018-09-25 | $11.85 | $11.85 | $11.35 | $11.47 | $6.38 | 20,206 |
| 2018-09-24 | $11.68 | $11.99 | $11.52 | $11.60 | $6.46 | 90,395 |
| 2018-09-21 | $11.60 | $11.60 | $11.25 | $11.41 | $6.35 | 30,374 |
| 2018-09-20 | $11.25 | $11.70 | $11.25 | $11.51 | $6.41 | 126,416 |
| 2018-09-19 | $11.50 | $11.54 | $11.25 | $11.31 | $6.30 | 14,338 |
| 2018-09-18 | $11.61 | $11.70 | $11.32 | $11.63 | $6.47 | 37,652 |
| 2018-09-17 | $11.26 | $11.65 | $11.16 | $11.49 | $6.40 | 116,740 |
| 2018-09-14 | $11.33 | $11.41 | $11.05 | $11.17 | $6.22 | 11,232 |
| 2018-09-13 | $11.02 | $11.44 | $10.99 | $11.35 | $6.32 | 106,339 |
| 2018-09-12 | $10.95 | $11.24 | $10.85 | $11.13 | $6.20 | 8,064 |
| 2018-09-11 | $10.60 | $11.09 | $10.60 | $10.99 | $6.12 | 17,860 |
| 2018-09-10 | $10.47 | $10.92 | $10.35 | $10.68 | $5.95 | 92,021 |
| 2018-09-07 | $10.31 | $10.44 | $10.22 | $10.38 | $5.78 | 9,365 |
| 2018-09-06 | $10.35 | $10.44 | $10.20 | $10.37 | $5.77 | 64,041 |
| 2018-09-05 | $10.18 | $10.45 | $10.13 | $10.30 | $5.73 | 30,520 |
| 2018-09-04 | $10.27 | $10.34 | $10.10 | $10.13 | $5.64 | 22,352 |
| 2018-08-31 | $10.31 | $10.31 | $10.05 | $10.25 | $5.71 | 10,606 |
| 2018-08-30 | $10.22 | $10.50 | $9.93 | $10.42 | $5.80 | 18,931 |
| 2018-08-29 | $9.50 | $10.44 | $9.50 | $10.14 | $5.64 | 39,133 |
| 2018-08-28 | $9.74 | $9.82 | $9.50 | $9.50 | $5.29 | 16,338 |
| 2018-08-27 | $10.04 | $10.14 | $9.69 | $9.75 | $5.43 | 14,422 |
| 2018-08-24 | $9.92 | $10.15 | $9.92 | $10.05 | $5.59 | 8,411 |
| 2018-08-23 | $10.02 | $10.11 | $9.69 | $10.02 | $5.58 | 7,939 |
| 2018-08-22 | $10.01 | $10.15 | $9.89 | $10.06 | $5.60 | 12,146 |
| 2018-08-21 | $9.69 | $10.08 | $9.56 | $9.89 | $5.51 | 33,223 |
| 2018-08-20 | $9.61 | $9.65 | $9.20 | $9.50 | $5.29 | 44,199 |
| 2018-08-17 | $9.27 | $9.91 | $9.27 | $9.61 | $5.35 | 39,447 |
| 2018-08-16 | $9.15 | $9.41 | $9.15 | $9.31 | $5.18 | 31,649 |
| 2018-08-15 | $9.50 | $9.63 | $9.09 | $9.15 | $5.09 | 77,306 |
| 2018-08-14 | $9.97 | $10.13 | $9.72 | $9.72 | $5.41 | 29,937 |
| 2018-08-13 | $10.38 | $10.38 | $9.95 | $9.99 | $5.56 | 16,856 |
| 2018-08-10 | $9.81 | $10.38 | $9.77 | $10.30 | $5.73 | 43,399 |
| 2018-08-09 | $9.94 | $10.04 | $9.67 | $9.70 | $5.40 | 30,483 |
| 2018-08-08 | $9.96 | $10.08 | $9.90 | $9.93 | $5.53 | 16,774 |
| 2018-08-07 | $9.92 | $10.12 | $9.50 | $10.01 | $5.57 | 68,525 |
| 2018-08-06 | $9.99 | $10.04 | $9.81 | $9.82 | $5.47 | 32,056 |
| 2018-08-03 | $10.02 | $10.24 | $9.89 | $9.98 | $5.56 | 20,455 |
| 2018-08-02 | $10.62 | $10.62 | $9.80 | $10.10 | $5.62 | 107,759 |
| 2018-08-01 | $10.72 | $10.72 | $10.50 | $10.58 | $5.89 | 8,824 |
| 2018-07-31 | $10.71 | $10.84 | $10.59 | $10.65 | $5.93 | 14,948 |
| 2018-07-30 | $10.57 | $10.90 | $10.51 | $10.61 | $5.91 | 36,626 |
| 2018-07-27 | $10.67 | $10.85 | $10.41 | $10.48 | $5.83 | 47,939 |
| 2018-07-26 | $10.97 | $11.06 | $10.71 | $10.97 | $6.11 | 30,803 |
| 2018-07-25 | $11.10 | $11.13 | $10.72 | $10.94 | $6.09 | 30,822 |
| 2018-07-24 | $11.16 | $11.18 | $10.85 | $10.97 | $6.11 | 33,061 |
| 2018-07-23 | $10.92 | $11.25 | $10.88 | $11.11 | $6.18 | 32,847 |
| 2018-07-20 | $10.95 | $10.95 | $10.76 | $10.88 | $6.06 | 12,581 |
| 2018-07-19 | $10.84 | $10.91 | $10.62 | $10.78 | $6.00 | 18,440 |
| 2018-07-18 | $10.70 | $10.90 | $10.39 | $10.77 | $6.00 | 22,628 |
| 2018-07-17 | $10.98 | $11.30 | $10.60 | $10.85 | $6.04 | 58,897 |
| 2018-07-16 | $11.30 | $11.30 | $10.56 | $10.98 | $6.11 | 72,792 |
| 2018-07-13 | $11.33 | $11.68 | $10.98 | $11.35 | $6.32 | 61,704 |
| 2018-07-12 | $11.45 | $12.21 | $11.33 | $11.91 | $6.39 | 148,770 |
| 2018-07-11 | $11.65 | $11.82 | $11.33 | $11.39 | $6.11 | 81,201 |
| 2018-07-10 | $11.67 | $11.86 | $11.40 | $11.55 | $6.20 | 74,254 |
| 2018-07-09 | $11.25 | $11.90 | $10.98 | $11.48 | $6.16 | 153,720 |
| 2018-07-06 | $10.31 | $11.24 | $10.31 | $10.98 | $5.89 | 201,463 |
| 2018-07-05 | $10.22 | $10.43 | $10.15 | $10.20 | $5.48 | 30,520 |
| 2018-07-03 | $10.21 | $10.27 | $10.03 | $10.20 | $5.48 | 14,905 |
| 2018-07-02 | $9.97 | $10.35 | $9.96 | $10.06 | $5.40 | 19,024 |
| 2018-06-29 | $10.35 | $10.38 | $9.90 | $10.24 | $5.50 | 44,533 |
| 2018-06-28 | $10.18 | $10.37 | $9.98 | $10.34 | $5.55 | 23,152 |
| 2018-06-27 | $10.24 | $10.45 | $9.94 | $10.15 | $5.45 | 73,637 |
| 2018-06-26 | $10.00 | $10.30 | $9.76 | $10.16 | $5.45 | 26,485 |
| 2018-06-25 | $10.16 | $10.17 | $9.86 | $9.96 | $5.35 | 11,569 |
| 2018-06-22 | $9.92 | $10.22 | $9.92 | $10.15 | $5.45 | 27,821 |
| 2018-06-21 | $10.03 | $10.14 | $9.75 | $9.75 | $5.23 | 27,485 |
| 2018-06-20 | $9.92 | $10.09 | $9.91 | $10.01 | $5.37 | 26,434 |
| 2018-06-19 | $9.70 | $9.99 | $9.70 | $9.94 | $5.34 | 29,569 |
| 2018-06-18 | $9.87 | $9.91 | $9.72 | $9.78 | $5.25 | 19,195 |
| 2018-06-15 | $9.99 | $10.15 | $9.72 | $9.87 | $5.30 | 18,637 |
| 2018-06-14 | $10.06 | $10.25 | $9.88 | $10.00 | $5.37 | 43,757 |
| 2018-06-13 | $10.10 | $10.25 | $9.88 | $9.89 | $5.31 | 7,090 |
| 2018-06-12 | $10.08 | $10.40 | $10.06 | $10.10 | $5.42 | 25,201 |
| 2018-06-11 | $10.05 | $10.25 | $10.05 | $10.19 | $5.47 | 8,823 |
| 2018-06-08 | $10.20 | $10.20 | $9.84 | $10.08 | $5.41 | 12,513 |
| 2018-06-07 | $9.88 | $10.28 | $9.88 | $10.06 | $5.40 | 15,645 |
| 2018-06-06 | $9.80 | $9.90 | $9.65 | $9.79 | $5.26 | 20,070 |
| 2018-06-05 | $9.87 | $9.88 | $9.59 | $9.86 | $5.29 | 18,194 |
| 2018-06-04 | $10.27 | $10.34 | $9.80 | $9.81 | $5.27 | 22,417 |
| 2018-06-01 | $10.31 | $10.34 | $10.07 | $10.20 | $5.48 | 28,783 |
| 2018-05-31 | $10.20 | $10.60 | $10.01 | $10.12 | $5.43 | 33,184 |
| 2018-05-30 | $9.90 | $10.25 | $9.80 | $10.20 | $5.48 | 22,692 |
| 2018-05-29 | $9.60 | $10.15 | $9.60 | $9.76 | $5.24 | 21,614 |
| 2018-05-25 | $9.82 | $9.94 | $9.56 | $9.83 | $5.28 | 43,634 |
| 2018-05-24 | $9.90 | $10.25 | $9.75 | $9.91 | $5.32 | 16,842 |
| 2018-05-23 | $9.83 | $10.12 | $9.60 | $9.93 | $5.33 | 18,765 |
| 2018-05-22 | $10.50 | $10.50 | $9.86 | $9.87 | $5.30 | 37,935 |
| 2018-05-21 | $9.90 | $10.48 | $9.80 | $10.21 | $5.48 | 69,048 |
| 2018-05-18 | $9.41 | $10.00 | $9.40 | $9.82 | $5.27 | 69,813 |
| 2018-05-17 | $9.15 | $9.50 | $9.13 | $9.39 | $5.04 | 58,302 |
| 2018-05-16 | $8.78 | $9.16 | $8.78 | $9.13 | $4.90 | 59,389 |
| 2018-05-15 | $8.80 | $8.93 | $8.70 | $8.78 | $4.71 | 8,350 |
| 2018-05-14 | $8.85 | $8.94 | $8.73 | $8.77 | $4.71 | 14,629 |
| 2018-05-11 | $8.75 | $8.99 | $8.75 | $8.83 | $4.74 | 14,459 |
| 2018-05-10 | $8.57 | $8.87 | $8.52 | $8.66 | $4.65 | 25,892 |
| 2018-05-09 | $9.01 | $9.10 | $8.68 | $8.84 | $4.75 | 42,565 |
| 2018-05-08 | $8.80 | $8.98 | $8.45 | $8.98 | $4.82 | 29,968 |
| 2018-05-07 | $9.14 | $9.25 | $8.76 | $8.76 | $4.70 | 33,141 |
| 2018-05-04 | $8.65 | $8.84 | $8.62 | $8.74 | $4.69 | 10,199 |
| 2018-05-03 | $8.75 | $8.82 | $8.58 | $8.63 | $4.63 | 34,589 |
| 2018-05-02 | $8.70 | $8.92 | $8.70 | $8.76 | $4.70 | 12,795 |
| 2018-05-01 | $8.81 | $8.87 | $8.65 | $8.79 | $4.72 | 25,723 |
| 2018-04-30 | $8.66 | $9.05 | $8.66 | $8.69 | $4.66 | 12,283 |
| 2018-04-27 | $9.10 | $9.10 | $8.56 | $8.73 | $4.69 | 21,153 |
| 2018-04-26 | $9.03 | $9.26 | $8.84 | $9.09 | $4.88 | 71,487 |
| 2018-04-25 | $8.60 | $8.88 | $8.33 | $8.82 | $4.73 | 40,939 |
| 2018-04-24 | $8.73 | $8.73 | $8.22 | $8.50 | $4.56 | 13,945 |
| 2018-04-23 | $8.25 | $8.75 | $8.25 | $8.68 | $4.66 | 19,502 |
| 2018-04-20 | $8.12 | $8.23 | $7.95 | $8.21 | $4.41 | 62,102 |
| 2018-04-19 | $8.60 | $8.60 | $8.11 | $8.11 | $4.35 | 18,153 |
| 2018-04-18 | $8.46 | $8.80 | $8.29 | $8.50 | $4.56 | 52,784 |
| 2018-04-17 | $8.07 | $8.70 | $8.07 | $8.64 | $4.64 | 74,006 |
| 2018-04-16 | $8.70 | $8.70 | $8.07 | $8.12 | $4.36 | 38,645 |
| 2018-04-13 | $9.00 | $9.00 | $8.49 | $8.58 | $4.61 | 24,961 |
| 2018-04-12 | $9.26 | $9.26 | $8.83 | $9.08 | $4.68 | 70,945 |
| 2018-04-11 | $9.24 | $9.45 | $9.09 | $9.11 | $4.69 | 58,491 |
| 2018-04-10 | $9.40 | $9.74 | $9.09 | $9.22 | $4.75 | 55,340 |
| 2018-04-09 | $9.47 | $9.74 | $9.16 | $9.30 | $4.79 | 58,074 |
| 2018-04-06 | $8.80 | $9.51 | $8.80 | $9.47 | $4.88 | 109,497 |
| 2018-04-05 | $8.62 | $8.68 | $8.30 | $8.47 | $4.36 | 16,148 |
| 2018-04-04 | $8.47 | $8.78 | $8.23 | $8.69 | $4.47 | 21,367 |
| 2018-04-03 | $8.33 | $8.42 | $8.09 | $8.29 | $4.27 | 25,678 |
| 2018-04-02 | $7.78 | $8.25 | $7.78 | $8.25 | $4.25 | 32,064 |
| 2018-03-29 | $7.75 | $8.00 | $7.75 | $7.86 | $4.05 | 9,078 |
| 2018-03-28 | $7.93 | $7.95 | $7.71 | $7.77 | $4.00 | 6,881 |
| 2018-03-27 | $8.05 | $8.05 | $7.87 | $7.87 | $4.05 | 8,144 |
| 2018-03-26 | $7.86 | $8.25 | $7.84 | $7.87 | $4.05 | 39,768 |
| 2018-03-23 | $7.66 | $7.91 | $7.66 | $7.84 | $4.04 | 14,154 |
| 2018-03-22 | $7.70 | $7.88 | $7.66 | $7.70 | $3.96 | 12,431 |
| 2018-03-21 | $7.73 | $7.90 | $7.73 | $7.80 | $4.02 | 39,891 |
| 2018-03-20 | $7.72 | $7.83 | $7.68 | $7.74 | $3.99 | 9,943 |
| 2018-03-19 | $7.66 | $7.76 | $7.62 | $7.65 | $3.94 | 22,889 |
| 2018-03-16 | $7.76 | $7.93 | $7.68 | $7.86 | $4.05 | 7,845 |
| 2018-03-15 | $7.66 | $7.88 | $7.58 | $7.75 | $3.99 | 10,049 |
| 2018-03-14 | $7.78 | $7.78 | $7.61 | $7.69 | $3.96 | 3,631 |
| 2018-03-13 | $7.88 | $7.89 | $7.68 | $7.80 | $4.02 | 13,281 |
| 2018-03-12 | $7.75 | $7.90 | $7.75 | $7.90 | $4.07 | 4,987 |
| 2018-03-09 | $7.59 | $7.94 | $7.59 | $7.76 | $4.00 | 5,186 |
| 2018-03-08 | $7.73 | $7.83 | $7.52 | $7.52 | $3.87 | 13,926 |
| 2018-03-07 | $7.90 | $7.98 | $7.75 | $7.80 | $4.02 | 3,969 |
| 2018-03-06 | $7.97 | $7.99 | $7.76 | $7.80 | $4.02 | 20,534 |
| 2018-03-05 | $7.70 | $7.95 | $7.70 | $7.95 | $4.09 | 8,501 |
| 2018-03-02 | $7.59 | $7.80 | $7.52 | $7.80 | $4.02 | 5,920 |
| 2018-03-01 | $7.55 | $7.74 | $7.35 | $7.53 | $3.88 | 8,191 |
| 2018-02-28 | $7.44 | $7.84 | $7.41 | $7.60 | $3.91 | 30,089 |
| 2018-02-27 | $7.79 | $7.92 | $7.37 | $7.43 | $3.83 | 21,970 |
| 2018-02-26 | $7.70 | $7.77 | $7.53 | $7.68 | $3.95 | 8,672 |
| 2018-02-23 | $7.91 | $8.15 | $7.62 | $7.62 | $3.92 | 29,838 |
| 2018-02-22 | $7.55 | $8.00 | $7.52 | $8.00 | $4.12 | 29,505 |
| 2018-02-21 | $7.34 | $7.75 | $7.21 | $7.50 | $3.86 | 96,449 |
| 2018-02-20 | $7.26 | $7.59 | $6.97 | $7.32 | $3.77 | 94,783 |
| 2018-02-16 | $6.91 | $7.25 | $6.80 | $7.25 | $3.73 | 44,669 |
| 2018-02-15 | $6.87 | $7.29 | $6.80 | $6.91 | $3.56 | 57,062 |
| 2018-02-14 | $6.61 | $7.27 | $6.57 | $6.77 | $3.49 | 84,733 |
| 2018-02-13 | $6.86 | $6.92 | $6.56 | $6.66 | $3.43 | 26,045 |
| 2018-02-12 | $6.67 | $6.93 | $6.54 | $6.90 | $3.55 | 27,279 |
| 2018-02-09 | $7.09 | $7.10 | $6.25 | $6.56 | $3.38 | 79,484 |
| 2018-02-08 | $7.12 | $7.22 | $7.11 | $7.16 | $3.69 | 12,385 |
| 2018-02-07 | $7.31 | $7.65 | $7.10 | $7.13 | $3.67 | 36,833 |
| 2018-02-06 | $7.40 | $7.86 | $7.22 | $7.41 | $3.82 | 58,610 |
| 2018-02-05 | $8.09 | $8.10 | $7.50 | $7.50 | $3.86 | 48,889 |
| 2018-02-02 | $8.58 | $8.84 | $8.05 | $8.08 | $4.16 | 76,431 |
| 2018-02-01 | $7.98 | $8.65 | $7.98 | $8.64 | $4.45 | 99,077 |
| 2018-01-31 | $8.17 | $8.26 | $7.96 | $7.97 | $4.10 | 27,220 |
| 2018-01-30 | $8.07 | $8.28 | $8.00 | $8.16 | $4.20 | 38,723 |
| 2018-01-29 | $8.30 | $8.48 | $7.86 | $8.39 | $4.32 | 31,656 |
| 2018-01-26 | $8.32 | $8.44 | $7.95 | $8.44 | $4.35 | 49,380 |
| 2018-01-25 | $8.85 | $8.85 | $8.30 | $8.31 | $4.28 | 81,455 |
| 2018-01-24 | $8.72 | $8.78 | $8.50 | $8.75 | $4.51 | 23,928 |
| 2018-01-23 | $8.49 | $8.73 | $8.35 | $8.46 | $4.36 | 52,705 |
| 2018-01-22 | $8.29 | $8.53 | $8.25 | $8.39 | $4.32 | 18,491 |
| 2018-01-19 | $8.43 | $8.43 | $8.09 | $8.37 | $4.31 | 18,129 |
| 2018-01-18 | $8.20 | $8.38 | $8.00 | $8.30 | $4.27 | 31,200 |
| 2018-01-17 | $8.45 | $8.70 | $8.21 | $8.26 | $4.25 | 31,953 |
| 2018-01-16 | $9.15 | $9.15 | $8.31 | $8.42 | $4.34 | 42,873 |
| 2018-01-12 | $9.23 | $9.41 | $8.92 | $9.06 | $4.67 | 28,663 |
| 2018-01-11 | $8.97 | $9.35 | $8.97 | $9.32 | $4.80 | 44,717 |
| 2018-01-10 | $9.69 | $9.72 | $8.92 | $9.30 | $4.68 | 156,295 |
| 2018-01-09 | $9.45 | $9.80 | $9.25 | $9.70 | $4.88 | 115,603 |
| 2018-01-08 | $9.34 | $9.45 | $8.85 | $9.38 | $4.72 | 70,341 |
| 2018-01-05 | $8.95 | $9.45 | $8.80 | $9.33 | $4.69 | 60,074 |
| 2018-01-04 | $9.06 | $9.30 | $8.91 | $9.12 | $4.59 | 42,575 |
| 2018-01-03 | $9.20 | $9.74 | $9.02 | $9.11 | $4.58 | 94,845 |
| 2018-01-02 | $8.50 | $9.25 | $8.42 | $9.25 | $4.65 | 76,621 |
| 2017-12-29 | $8.75 | $8.77 | $8.25 | $8.40 | $4.23 | 69,469 |
| 2017-12-28 | $8.39 | $8.84 | $8.39 | $8.84 | $4.45 | 37,967 |
| 2017-12-27 | $8.94 | $8.96 | $8.30 | $8.36 | $4.21 | 107,727 |
| 2017-12-26 | $7.95 | $8.99 | $7.95 | $8.88 | $4.47 | 91,499 |
| 2017-12-22 | $8.05 | $8.05 | $7.54 | $7.88 | $3.96 | 47,375 |
| 2017-12-21 | $7.41 | $8.08 | $7.36 | $8.08 | $4.06 | 65,073 |
| 2017-12-20 | $7.35 | $7.45 | $7.31 | $7.40 | $3.72 | 30,561 |
| 2017-12-19 | $7.18 | $7.32 | $7.16 | $7.25 | $3.65 | 26,575 |
| 2017-12-18 | $7.30 | $7.48 | $7.18 | $7.18 | $3.61 | 73,527 |
| 2017-12-15 | $7.31 | $7.54 | $7.18 | $7.47 | $3.76 | 59,971 |
| 2017-12-14 | $7.27 | $7.41 | $7.11 | $7.35 | $3.70 | 101,664 |
| 2017-12-13 | $6.85 | $7.35 | $6.71 | $7.35 | $3.70 | 121,638 |
| 2017-12-12 | $6.88 | $6.88 | $6.64 | $6.84 | $3.44 | 16,215 |
| 2017-12-11 | $6.85 | $6.87 | $6.68 | $6.87 | $3.46 | 17,910 |
| 2017-12-08 | $6.60 | $6.85 | $6.60 | $6.78 | $3.41 | 40,899 |
| 2017-12-07 | $6.45 | $6.65 | $6.45 | $6.60 | $3.32 | 21,179 |
| 2017-12-06 | $6.71 | $6.77 | $6.42 | $6.69 | $3.37 | 35,575 |
| 2017-12-05 | $6.69 | $6.96 | $6.63 | $6.82 | $3.43 | 38,489 |
| 2017-12-04 | $6.72 | $6.98 | $6.67 | $6.98 | $3.51 | 82,575 |
| 2017-12-01 | $5.88 | $6.90 | $5.85 | $6.85 | $3.45 | 191,120 |
| 2017-11-30 | $5.77 | $6.00 | $5.77 | $6.00 | $3.02 | 56,978 |
| 2017-11-29 | $5.70 | $5.85 | $5.70 | $5.80 | $2.92 | 10,801 |
| 2017-11-28 | $5.79 | $5.95 | $5.69 | $5.85 | $2.94 | 13,267 |
| 2017-11-27 | $5.80 | $6.05 | $5.70 | $5.92 | $2.98 | 91,776 |
| 2017-11-24 | $5.73 | $6.01 | $5.73 | $5.87 | $2.95 | 50,967 |
| 2017-11-22 | $5.68 | $5.85 | $5.67 | $5.84 | $2.94 | 27,000 |
| 2017-11-21 | $5.65 | $5.67 | $5.53 | $5.63 | $2.83 | 5,955 |
| 2017-11-20 | $5.65 | $5.67 | $5.54 | $5.67 | $2.85 | 14,617 |
| 2017-11-17 | $5.47 | $5.61 | $5.46 | $5.61 | $2.82 | 14,874 |
| 2017-11-16 | $5.64 | $5.64 | $5.46 | $5.49 | $2.76 | 17,941 |
| 2017-11-15 | $5.54 | $5.70 | $5.49 | $5.58 | $2.81 | 42,208 |
| 2017-11-14 | $5.66 | $5.82 | $5.50 | $5.82 | $2.93 | 87,747 |
| 2017-11-13 | $5.90 | $5.90 | $5.62 | $5.63 | $2.83 | 35,834 |
| 2017-11-10 | $5.83 | $5.90 | $5.80 | $5.90 | $2.97 | 15,081 |
| 2017-11-09 | $5.75 | $5.87 | $5.65 | $5.85 | $2.94 | 16,958 |
| 2017-11-08 | $5.91 | $5.95 | $5.67 | $5.83 | $2.93 | 20,257 |
| 2017-11-07 | $5.87 | $5.98 | $5.80 | $5.91 | $2.97 | 17,167 |
| 2017-11-06 | $5.70 | $5.89 | $5.58 | $5.85 | $2.94 | 36,033 |
| 2017-11-03 | $5.60 | $5.80 | $5.57 | $5.76 | $2.90 | 29,969 |
| 2017-11-02 | $5.80 | $5.87 | $5.67 | $5.73 | $2.88 | 8,417 |
| 2017-11-01 | $5.94 | $5.94 | $5.68 | $5.92 | $2.98 | 29,897 |
| 2017-10-31 | $5.73 | $5.94 | $5.61 | $5.89 | $2.96 | 30,596 |
| 2017-10-30 | $5.58 | $5.82 | $5.58 | $5.78 | $2.91 | 42,192 |
| 2017-10-27 | $5.39 | $5.63 | $5.36 | $5.58 | $2.81 | 33,527 |
| 2017-10-26 | $5.64 | $5.64 | $5.31 | $5.46 | $2.75 | 93,782 |
| 2017-10-25 | $5.50 | $5.75 | $5.46 | $5.59 | $2.81 | 49,676 |
| 2017-10-24 | $5.31 | $5.59 | $5.26 | $5.45 | $2.74 | 76,293 |
| 2017-10-23 | $5.28 | $5.39 | $5.20 | $5.34 | $2.69 | 46,158 |
| 2017-10-20 | $5.25 | $5.28 | $5.15 | $5.23 | $2.63 | 26,230 |
| 2017-10-19 | $5.30 | $5.36 | $5.26 | $5.26 | $2.65 | 4,836 |
| 2017-10-18 | $5.46 | $5.54 | $5.25 | $5.36 | $2.70 | 18,091 |
| 2017-10-17 | $5.49 | $5.58 | $5.31 | $5.49 | $2.76 | 32,899 |
| 2017-10-16 | $5.42 | $5.54 | $5.35 | $5.44 | $2.74 | 43,930 |
| 2017-10-13 | $5.42 | $5.50 | $5.40 | $5.43 | $2.73 | 26,253 |
| 2017-10-12 | $5.70 | $5.70 | $5.36 | $5.51 | $2.71 | 31,455 |
| 2017-10-11 | $5.84 | $5.84 | $5.61 | $5.77 | $2.84 | 63,929 |
| 2017-10-10 | $5.90 | $5.98 | $5.76 | $5.83 | $2.87 | 55,064 |
| 2017-10-09 | $5.89 | $5.97 | $5.81 | $5.81 | $2.86 | 20,180 |
| 2017-10-06 | $5.96 | $5.96 | $5.75 | $5.84 | $2.87 | 51,280 |
| 2017-10-05 | $5.92 | $6.14 | $5.92 | $5.94 | $2.92 | 57,003 |
| 2017-10-04 | $6.09 | $6.10 | $5.70 | $5.90 | $2.90 | 186,745 |
| 2017-10-03 | $6.19 | $6.41 | $6.13 | $6.25 | $3.07 | 128,274 |
| 2017-10-02 | $5.86 | $6.25 | $5.82 | $6.11 | $3.00 | 256,234 |
| 2017-09-29 | $5.69 | $5.75 | $5.64 | $5.75 | $2.83 | 36,878 |
| 2017-09-28 | $5.63 | $5.64 | $5.32 | $5.61 | $2.76 | 33,593 |
| 2017-09-27 | $5.48 | $5.65 | $5.48 | $5.56 | $2.73 | 36,682 |
| 2017-09-26 | $5.42 | $5.60 | $5.37 | $5.48 | $2.69 | 29,303 |
| 2017-09-25 | $5.55 | $5.59 | $5.37 | $5.40 | $2.66 | 31,453 |
| 2017-09-22 | $5.43 | $5.53 | $5.27 | $5.50 | $2.70 | 25,815 |
| 2017-09-21 | $5.40 | $5.49 | $5.35 | $5.45 | $2.68 | 22,529 |
| 2017-09-20 | $5.39 | $5.50 | $5.30 | $5.46 | $2.68 | 67,777 |
| 2017-09-19 | $5.25 | $5.42 | $5.22 | $5.25 | $2.58 | 48,548 |
| 2017-09-18 | $5.20 | $5.24 | $5.15 | $5.24 | $2.58 | 10,439 |
| 2017-09-15 | $5.17 | $5.23 | $5.09 | $5.15 | $2.53 | 9,890 |
| 2017-09-14 | $5.15 | $5.25 | $5.14 | $5.18 | $2.55 | 36,334 |
| 2017-09-13 | $5.12 | $5.20 | $5.10 | $5.10 | $2.51 | 24,207 |
| 2017-09-12 | $5.14 | $5.16 | $5.09 | $5.10 | $2.51 | 12,181 |
| 2017-09-11 | $5.07 | $5.16 | $5.06 | $5.10 | $2.51 | 34,086 |
| 2017-09-08 | $5.00 | $5.13 | $4.99 | $4.99 | $2.45 | 28,703 |
| 2017-09-07 | $5.02 | $5.10 | $4.94 | $5.04 | $2.48 | 15,366 |
| 2017-09-06 | $5.11 | $5.14 | $5.05 | $5.05 | $2.48 | 13,150 |
| 2017-09-05 | $5.00 | $5.12 | $5.00 | $5.03 | $2.47 | 12,590 |
| 2017-09-01 | $5.10 | $5.11 | $4.93 | $4.99 | $2.45 | 20,882 |
| 2017-08-31 | $5.00 | $5.12 | $5.00 | $5.10 | $2.51 | 14,685 |
| 2017-08-30 | $4.89 | $5.00 | $4.85 | $5.00 | $2.46 | 13,572 |
| 2017-08-29 | $4.93 | $4.93 | $4.83 | $4.87 | $2.39 | 8,011 |
| 2017-08-28 | $4.90 | $4.92 | $4.81 | $4.92 | $2.42 | 9,354 |
| 2017-08-25 | $4.95 | $4.95 | $4.88 | $4.89 | $2.40 | 16,879 |
| 2017-08-24 | $4.93 | $4.93 | $4.82 | $4.92 | $2.42 | 13,671 |
| 2017-08-23 | $4.87 | $4.94 | $4.87 | $4.93 | $2.42 | 7,132 |
| 2017-08-22 | $4.89 | $4.90 | $4.80 | $4.81 | $2.37 | 21,516 |
| 2017-08-21 | $5.01 | $5.03 | $4.85 | $4.86 | $2.39 | 14,596 |
| 2017-08-18 | $4.97 | $5.10 | $4.85 | $5.04 | $2.48 | 22,967 |
| 2017-08-17 | $4.95 | $5.02 | $4.95 | $4.97 | $2.44 | 6,146 |
| 2017-08-16 | $4.95 | $5.03 | $4.86 | $4.93 | $2.42 | 10,491 |
| 2017-08-15 | $4.87 | $4.98 | $4.86 | $4.92 | $2.42 | 4,564 |
| 2017-08-14 | $4.93 | $4.99 | $4.87 | $4.87 | $2.39 | 22,271 |
| 2017-08-11 | $4.91 | $5.00 | $4.91 | $4.98 | $2.45 | 8,349 |
| 2017-08-10 | $5.04 | $5.08 | $4.86 | $4.91 | $2.41 | 46,512 |
| 2017-08-09 | $5.01 | $5.12 | $4.99 | $5.02 | $2.47 | 21,692 |
| 2017-08-08 | $5.11 | $5.17 | $5.00 | $5.06 | $2.49 | 18,190 |
| 2017-08-07 | $5.24 | $5.24 | $4.95 | $5.14 | $2.53 | 63,451 |
| 2017-08-04 | $5.20 | $5.23 | $5.13 | $5.18 | $2.55 | 29,517 |
| 2017-08-03 | $5.24 | $5.30 | $5.15 | $5.18 | $2.55 | 21,077 |
| 2017-08-02 | $5.33 | $5.33 | $5.21 | $5.27 | $2.59 | 8,390 |
| 2017-08-01 | $5.36 | $5.44 | $5.18 | $5.42 | $2.67 | 27,606 |
| 2017-07-31 | $5.33 | $5.34 | $5.18 | $5.34 | $2.63 | 17,970 |
| 2017-07-28 | $5.47 | $5.47 | $5.30 | $5.30 | $2.61 | 13,219 |
| 2017-07-27 | $5.39 | $5.55 | $5.37 | $5.41 | $2.66 | 30,472 |
| 2017-07-26 | $5.57 | $5.58 | $5.36 | $5.49 | $2.70 | 38,489 |
| 2017-07-25 | $5.32 | $5.50 | $5.32 | $5.44 | $2.67 | 57,351 |
| 2017-07-24 | $5.46 | $5.59 | $5.17 | $5.22 | $2.57 | 65,361 |
| 2017-07-21 | $5.63 | $5.68 | $5.44 | $5.46 | $2.68 | 27,289 |
| 2017-07-20 | $5.75 | $5.85 | $5.55 | $5.73 | $2.82 | 30,306 |
| 2017-07-19 | $5.59 | $5.73 | $5.46 | $5.60 | $2.75 | 33,335 |
| 2017-07-18 | $5.78 | $5.84 | $5.66 | $5.67 | $2.79 | 13,615 |
| 2017-07-17 | $5.66 | $5.95 | $5.64 | $5.80 | $2.85 | 53,289 |
| 2017-07-14 | $5.67 | $5.72 | $5.61 | $5.66 | $2.78 | 15,146 |
| 2017-07-13 | $5.71 | $5.75 | $5.57 | $5.68 | $2.79 | 6,571 |
| 2017-07-12 | $5.97 | $5.99 | $5.72 | $5.74 | $2.82 | 72,802 |
| 2017-07-11 | $6.27 | $6.27 | $6.04 | $6.11 | $2.89 | 76,120 |
| 2017-07-10 | $6.10 | $6.48 | $6.02 | $6.12 | $2.90 | 88,058 |
| 2017-07-07 | $6.03 | $6.06 | $5.95 | $6.05 | $2.86 | 50,975 |
| 2017-07-06 | $6.15 | $6.50 | $5.98 | $6.00 | $2.84 | 91,268 |
| 2017-07-05 | $6.28 | $6.29 | $5.89 | $5.97 | $2.82 | 79,515 |
| 2017-07-03 | $5.79 | $5.93 | $5.79 | $5.90 | $2.79 | 2,854 |
| 2017-06-30 | $5.80 | $5.83 | $5.78 | $5.81 | $2.75 | 9,619 |
| 2017-06-29 | $5.93 | $5.95 | $5.80 | $5.80 | $2.74 | 26,718 |
| 2017-06-28 | $5.86 | $5.94 | $5.85 | $5.87 | $2.78 | 10,489 |
| 2017-06-27 | $5.79 | $6.00 | $5.76 | $5.85 | $2.77 | 12,049 |
| 2017-06-26 | $5.84 | $5.85 | $5.61 | $5.78 | $2.73 | 16,061 |
| 2017-06-23 | $5.69 | $5.75 | $5.65 | $5.75 | $2.72 | 11,777 |
| 2017-06-22 | $5.79 | $5.86 | $5.64 | $5.70 | $2.70 | 14,588 |
| 2017-06-21 | $5.90 | $5.92 | $5.72 | $5.72 | $2.71 | 40,503 |
| 2017-06-20 | $6.15 | $6.15 | $5.89 | $5.89 | $2.79 | 75,483 |
| 2017-06-19 | $6.23 | $6.23 | $6.09 | $6.15 | $2.91 | 4,111 |
| 2017-06-16 | $6.22 | $6.24 | $6.08 | $6.23 | $2.95 | 19,270 |
| 2017-06-15 | $6.19 | $6.25 | $6.15 | $6.15 | $2.91 | 7,389 |
| 2017-06-14 | $6.18 | $6.23 | $6.15 | $6.19 | $2.93 | 18,719 |
| 2017-06-13 | $6.03 | $6.15 | $6.03 | $6.06 | $2.87 | 8,226 |
| 2017-06-12 | $6.08 | $6.18 | $6.03 | $6.06 | $2.87 | 26,255 |
| 2017-06-09 | $6.13 | $6.23 | $6.13 | $6.18 | $2.92 | 15,977 |
| 2017-06-08 | $6.03 | $6.11 | $6.03 | $6.08 | $2.88 | 8,042 |
| 2017-06-07 | $6.10 | $6.24 | $6.02 | $6.05 | $2.86 | 20,250 |
| 2017-06-06 | $6.02 | $6.21 | $6.02 | $6.21 | $2.94 | 11,954 |
| 2017-06-05 | $5.99 | $6.10 | $5.95 | $6.04 | $2.86 | 8,482 |
| 2017-06-02 | $5.94 | $6.09 | $5.87 | $6.04 | $2.86 | 22,870 |
| 2017-06-01 | $6.01 | $6.09 | $5.92 | $5.94 | $2.81 | 30,413 |
| 2017-05-31 | $6.13 | $6.13 | $6.04 | $6.06 | $2.87 | 11,406 |
| 2017-05-30 | $6.10 | $6.29 | $6.05 | $6.14 | $2.91 | 19,517 |
| 2017-05-26 | $6.11 | $6.20 | $6.11 | $6.18 | $2.92 | 9,784 |
| 2017-05-25 | $6.20 | $6.31 | $6.15 | $6.15 | $2.91 | 15,074 |
| 2017-05-24 | $6.29 | $6.41 | $6.11 | $6.20 | $2.93 | 7,966 |
| 2017-05-23 | $6.15 | $6.41 | $6.15 | $6.31 | $2.99 | 18,863 |
| 2017-05-22 | $6.30 | $6.30 | $6.15 | $6.18 | $2.92 | 18,235 |
| 2017-05-19 | $6.23 | $6.35 | $6.11 | $6.18 | $2.92 | 13,883 |
| 2017-05-18 | $6.13 | $6.18 | $6.06 | $6.10 | $2.89 | 6,054 |
| 2017-05-17 | $6.10 | $6.27 | $6.02 | $6.12 | $2.90 | 15,263 |
| 2017-05-16 | $6.26 | $6.34 | $6.14 | $6.15 | $2.91 | 13,328 |
| 2017-05-15 | $6.35 | $6.54 | $6.25 | $6.26 | $2.96 | 12,384 |
| 2017-05-12 | $6.27 | $6.35 | $6.20 | $6.28 | $2.97 | 6,262 |
| 2017-05-11 | $6.50 | $6.63 | $6.26 | $6.29 | $2.98 | 12,388 |
| 2017-05-10 | $6.27 | $6.47 | $6.25 | $6.45 | $3.05 | 7,862 |
| 2017-05-09 | $6.25 | $6.27 | $6.10 | $6.15 | $2.91 | 12,587 |
| 2017-05-08 | $6.30 | $6.42 | $6.21 | $6.30 | $2.98 | 11,729 |
| 2017-05-05 | $6.19 | $6.31 | $6.17 | $6.31 | $2.99 | 17,665 |
| 2017-05-04 | $6.31 | $6.31 | $6.13 | $6.13 | $2.90 | 12,944 |
| 2017-05-03 | $6.42 | $6.52 | $6.30 | $6.32 | $2.99 | 13,708 |
| 2017-05-02 | $6.42 | $6.53 | $6.31 | $6.32 | $2.99 | 14,072 |
| 2017-05-01 | $6.70 | $6.74 | $6.25 | $6.42 | $3.04 | 54,829 |
| 2017-04-28 | $6.72 | $6.90 | $6.65 | $6.77 | $3.20 | 31,419 |
| 2017-04-27 | $6.95 | $6.95 | $6.67 | $6.79 | $3.21 | 15,465 |
| 2017-04-26 | $6.92 | $7.10 | $6.90 | $6.98 | $3.30 | 28,430 |
| 2017-04-25 | $6.88 | $6.99 | $6.80 | $6.90 | $3.26 | 19,855 |
| 2017-04-24 | $6.87 | $6.95 | $6.63 | $6.75 | $3.19 | 16,993 |
| 2017-04-21 | $7.04 | $7.05 | $6.86 | $6.92 | $3.27 | 11,471 |
| 2017-04-20 | $7.11 | $7.17 | $7.03 | $7.07 | $3.35 | 36,727 |
| 2017-04-19 | $7.00 | $7.09 | $7.00 | $7.03 | $3.33 | 11,323 |
| 2017-04-18 | $6.90 | $7.04 | $6.89 | $7.02 | $3.32 | 40,886 |
| 2017-04-17 | $7.00 | $7.00 | $6.90 | $6.95 | $3.29 | 40,402 |
| 2017-04-13 | $7.00 | $7.02 | $6.92 | $7.00 | $3.31 | 13,066 |
| 2017-04-12 | $6.84 | $6.99 | $6.76 | $6.98 | $3.30 | 29,591 |
| 2017-04-11 | $7.09 | $7.09 | $6.75 | $6.84 | $3.24 | 42,321 |
| 2017-04-10 | $7.25 | $7.35 | $7.17 | $7.21 | $3.29 | 83,710 |
| 2017-04-07 | $7.06 | $7.20 | $7.03 | $7.15 | $3.26 | 44,327 |
| 2017-04-06 | $6.89 | $7.10 | $6.86 | $7.10 | $3.24 | 69,836 |
| 2017-04-05 | $6.30 | $7.04 | $6.30 | $6.85 | $3.13 | 160,143 |
| 2017-04-04 | $5.97 | $6.10 | $5.94 | $6.10 | $2.78 | 15,225 |
| 2017-04-03 | $6.04 | $6.09 | $5.85 | $5.86 | $2.68 | 7,695 |
| 2017-03-31 | $6.10 | $6.12 | $6.00 | $6.10 | $2.78 | 17,889 |
| 2017-03-30 | $6.29 | $6.29 | $6.13 | $6.15 | $2.81 | 6,069 |
| 2017-03-29 | $5.99 | $6.30 | $5.90 | $6.21 | $2.83 | 73,894 |
| 2017-03-28 | $5.71 | $5.85 | $5.71 | $5.78 | $2.64 | 8,131 |
| 2017-03-27 | $5.85 | $5.85 | $5.61 | $5.72 | $2.61 | 20,317 |
| 2017-03-24 | $5.96 | $6.09 | $5.96 | $5.99 | $2.73 | 5,944 |
| 2017-03-23 | $5.93 | $6.03 | $5.93 | $6.00 | $2.74 | 7,821 |
| 2017-03-22 | $6.19 | $6.20 | $5.93 | $5.97 | $2.73 | 41,748 |
| 2017-03-21 | $6.22 | $6.26 | $6.18 | $6.19 | $2.83 | 13,099 |
| 2017-03-20 | $6.22 | $6.23 | $6.17 | $6.21 | $2.83 | 3,133 |
| 2017-03-17 | $6.28 | $6.29 | $6.16 | $6.21 | $2.83 | 8,662 |
| 2017-03-16 | $6.54 | $6.54 | $6.18 | $6.34 | $2.89 | 21,718 |
| 2017-03-15 | $6.33 | $6.47 | $6.17 | $6.46 | $2.95 | 31,254 |
| 2017-03-14 | $6.51 | $6.51 | $6.05 | $6.18 | $2.82 | 63,380 |
| 2017-03-13 | $6.55 | $6.57 | $6.55 | $6.55 | $2.99 | 31,679 |
| 2017-03-10 | $6.57 | $6.62 | $6.55 | $6.55 | $2.99 | 18,640 |
| 2017-03-09 | $6.51 | $6.60 | $6.51 | $6.55 | $2.99 | 55,740 |
| 2017-03-08 | $6.82 | $6.82 | $6.55 | $6.59 | $3.01 | 40,443 |
| 2017-03-07 | $6.71 | $6.85 | $6.71 | $6.83 | $3.12 | 34,687 |
| 2017-03-06 | $6.58 | $6.65 | $6.55 | $6.62 | $3.02 | 18,348 |
| 2017-03-03 | $6.50 | $6.63 | $6.50 | $6.63 | $3.03 | 36,428 |
| 2017-03-02 | $6.64 | $6.64 | $6.51 | $6.54 | $2.99 | 8,667 |
| 2017-03-01 | $6.44 | $6.75 | $6.44 | $6.65 | $3.04 | 32,887 |
| 2017-02-28 | $6.30 | $6.44 | $6.30 | $6.41 | $2.93 | 17,540 |
| 2017-02-27 | $6.25 | $6.44 | $6.22 | $6.31 | $2.88 | 26,767 |
| 2017-02-24 | $6.28 | $6.28 | $6.01 | $6.15 | $2.81 | 25,519 |
| 2017-02-23 | $6.25 | $6.36 | $6.09 | $6.28 | $2.87 | 36,268 |
| 2017-02-22 | $6.27 | $6.27 | $6.13 | $6.16 | $2.81 | 29,792 |
| 2017-02-21 | $6.30 | $6.48 | $6.25 | $6.29 | $2.87 | 27,506 |
| 2017-02-17 | $6.31 | $6.37 | $6.25 | $6.28 | $2.87 | 7,308 |
| 2017-02-16 | $6.52 | $6.56 | $6.27 | $6.40 | $2.92 | 21,370 |
| 2017-02-15 | $6.24 | $6.48 | $6.14 | $6.46 | $2.95 | 31,973 |
| 2017-02-14 | $6.42 | $6.44 | $6.22 | $6.31 | $2.88 | 22,373 |
| 2017-02-13 | $6.57 | $6.60 | $6.42 | $6.42 | $2.93 | 13,110 |
| 2017-02-10 | $6.60 | $6.70 | $6.60 | $6.65 | $3.04 | 6,357 |
| 2017-02-09 | $6.58 | $6.62 | $6.48 | $6.54 | $2.99 | 5,969 |
| 2017-02-08 | $6.58 | $6.63 | $6.48 | $6.59 | $3.01 | 14,618 |
| 2017-02-07 | $6.65 | $6.86 | $6.50 | $6.67 | $3.04 | 28,624 |
| 2017-02-06 | $6.94 | $6.94 | $6.66 | $6.71 | $3.06 | 11,740 |
| 2017-02-03 | $7.00 | $7.00 | $6.90 | $6.99 | $3.19 | 10,980 |
| 2017-02-02 | $7.05 | $7.05 | $6.91 | $7.04 | $3.21 | 22,738 |
| 2017-02-01 | $7.00 | $7.11 | $6.88 | $7.07 | $3.23 | 20,474 |
| 2017-01-31 | $6.83 | $7.04 | $6.78 | $7.03 | $3.21 | 18,181 |
| 2017-01-30 | $7.01 | $7.01 | $6.79 | $6.86 | $3.13 | 31,112 |
| 2017-01-27 | $7.05 | $7.06 | $6.88 | $7.06 | $3.22 | 19,168 |
| 2017-01-26 | $6.97 | $7.35 | $6.85 | $7.10 | $3.24 | 72,346 |
| 2017-01-25 | $6.98 | $6.98 | $6.75 | $6.89 | $3.15 | 27,810 |
| 2017-01-24 | $6.85 | $6.99 | $6.65 | $6.91 | $3.15 | 35,035 |
| 2017-01-23 | $6.82 | $6.89 | $6.71 | $6.85 | $3.13 | 17,139 |
| 2017-01-20 | $6.90 | $6.98 | $6.87 | $6.90 | $3.15 | 14,956 |
| 2017-01-19 | $6.69 | $6.78 | $6.58 | $6.76 | $3.09 | 25,012 |
| 2017-01-18 | $7.09 | $7.09 | $6.44 | $6.80 | $3.10 | 43,908 |
| 2017-01-17 | $7.15 | $7.25 | $7.01 | $7.18 | $3.28 | 37,931 |
| 2017-01-13 | $7.16 | $7.16 | $6.99 | $7.09 | $3.23 | 24,189 |
| 2017-01-12 | $7.03 | $7.22 | $7.03 | $7.18 | $3.28 | 79,097 |
| 2017-01-11 | $6.46 | $7.10 | $6.36 | $7.03 | $3.21 | 98,976 |
| 2017-01-10 | $6.40 | $6.51 | $6.36 | $6.50 | $2.92 | 36,487 |
| 2017-01-09 | $6.44 | $6.50 | $6.40 | $6.44 | $2.89 | 23,362 |
| 2017-01-06 | $6.42 | $6.46 | $6.36 | $6.44 | $2.89 | 34,498 |
| 2017-01-05 | $6.37 | $6.45 | $6.34 | $6.38 | $2.86 | 12,807 |
| 2017-01-04 | $6.43 | $6.45 | $6.22 | $6.38 | $2.86 | 15,862 |
| 2017-01-03 | $6.26 | $6.45 | $6.26 | $6.41 | $2.88 | 12,772 |
| 2016-12-30 | $6.25 | $6.39 | $6.14 | $6.23 | $2.80 | 45,231 |
| 2016-12-29 | $6.38 | $6.40 | $6.20 | $6.26 | $2.81 | 41,688 |
| 2016-12-28 | $6.47 | $6.55 | $6.32 | $6.43 | $2.89 | 35,574 |
| 2016-12-27 | $6.32 | $6.49 | $6.20 | $6.44 | $2.89 | 93,292 |
| 2016-12-23 | $6.40 | $6.42 | $6.18 | $6.31 | $2.83 | 34,002 |
| 2016-12-22 | $6.27 | $6.45 | $6.27 | $6.44 | $2.89 | 20,931 |
| 2016-12-21 | $6.40 | $6.40 | $6.13 | $6.36 | $2.85 | 26,014 |
| 2016-12-20 | $6.50 | $6.55 | $6.39 | $6.42 | $2.88 | 15,983 |
| 2016-12-19 | $6.41 | $6.50 | $6.28 | $6.41 | $2.88 | 27,339 |
| 2016-12-16 | $6.13 | $6.46 | $6.02 | $6.39 | $2.87 | 57,697 |
| 2016-12-15 | $5.79 | $5.98 | $5.79 | $5.91 | $2.65 | 6,636 |
| 2016-12-14 | $5.90 | $5.99 | $5.90 | $5.91 | $2.65 | 22,182 |
| 2016-12-13 | $5.88 | $6.12 | $5.87 | $5.92 | $2.66 | 19,975 |
| 2016-12-12 | $5.88 | $6.02 | $5.88 | $5.90 | $2.65 | 43,736 |
| 2016-12-09 | $5.95 | $5.95 | $5.68 | $5.79 | $2.60 | 16,512 |
| 2016-12-08 | $5.92 | $5.93 | $5.83 | $5.88 | $2.64 | 15,183 |
| 2016-12-07 | $5.71 | $5.90 | $5.69 | $5.83 | $2.62 | 18,345 |
| 2016-12-06 | $5.92 | $5.92 | $5.73 | $5.82 | $2.61 | 14,976 |
| 2016-12-05 | $5.67 | $6.00 | $5.67 | $5.95 | $2.67 | 28,599 |
| 2016-12-02 | $5.81 | $5.94 | $5.63 | $5.64 | $2.53 | 14,394 |
| 2016-12-01 | $5.75 | $5.84 | $5.65 | $5.80 | $2.60 | 32,952 |
| 2016-11-30 | $5.29 | $5.70 | $5.25 | $5.52 | $2.48 | 52,134 |
| 2016-11-29 | $5.31 | $5.31 | $5.17 | $5.23 | $2.35 | 22,647 |
| 2016-11-28 | $5.63 | $5.63 | $5.32 | $5.32 | $2.39 | 9,254 |
| 2016-11-25 | $5.65 | $5.66 | $5.57 | $5.57 | $2.50 | 9,507 |
| 2016-11-23 | $5.54 | $5.70 | $5.50 | $5.70 | $2.56 | 17,844 |
| 2016-11-22 | $5.57 | $5.69 | $5.50 | $5.61 | $2.52 | 46,725 |
| 2016-11-21 | $5.29 | $5.70 | $5.29 | $5.56 | $2.50 | 22,956 |
| 2016-11-18 | $5.43 | $5.55 | $5.15 | $5.17 | $2.32 | 63,553 |
| 2016-11-17 | $5.70 | $5.90 | $5.40 | $5.50 | $2.47 | 59,373 |
| 2016-11-16 | $5.57 | $6.00 | $5.48 | $5.69 | $2.55 | 33,024 |
| 2016-11-15 | $5.40 | $5.60 | $5.30 | $5.59 | $2.51 | 27,989 |
| 2016-11-14 | $5.55 | $5.66 | $5.21 | $5.33 | $2.39 | 75,055 |
| 2016-11-11 | $5.56 | $5.71 | $5.51 | $5.58 | $2.50 | 29,189 |
| 2016-11-10 | $5.53 | $5.64 | $5.50 | $5.59 | $2.51 | 10,635 |
| 2016-11-09 | $5.49 | $5.62 | $5.40 | $5.45 | $2.45 | 17,287 |
| 2016-11-08 | $5.50 | $5.78 | $5.46 | $5.46 | $2.45 | 54,408 |
| 2016-11-07 | $5.56 | $5.85 | $5.46 | $5.46 | $2.45 | 50,938 |
| 2016-11-04 | $5.50 | $5.87 | $5.43 | $5.53 | $2.48 | 87,743 |
| 2016-11-03 | $5.46 | $5.66 | $5.41 | $5.57 | $2.50 | 47,891 |
| 2016-11-02 | $5.59 | $5.95 | $5.44 | $5.46 | $2.45 | 45,851 |
| 2016-11-01 | $5.45 | $5.90 | $5.44 | $5.70 | $2.56 | 124,796 |
| 2016-10-31 | $5.75 | $5.75 | $5.42 | $5.44 | $2.44 | 29,597 |
| 2016-10-28 | $6.10 | $6.18 | $5.70 | $5.74 | $2.58 | 37,492 |
| 2016-10-27 | $6.15 | $6.15 | $6.02 | $6.07 | $2.72 | 7,566 |
| 2016-10-26 | $6.12 | $6.21 | $6.05 | $6.12 | $2.75 | 31,789 |
| 2016-10-25 | $6.16 | $6.22 | $6.10 | $6.10 | $2.74 | 14,693 |
| 2016-10-24 | $6.17 | $6.21 | $6.07 | $6.11 | $2.74 | 10,781 |
| 2016-10-21 | $6.16 | $6.23 | $6.15 | $6.22 | $2.79 | 7,916 |
| 2016-10-20 | $6.19 | $6.25 | $6.15 | $6.22 | $2.79 | 48,559 |
| 2016-10-19 | $6.05 | $6.53 | $6.05 | $6.19 | $2.78 | 60,299 |
| 2016-10-18 | $6.10 | $6.11 | $6.00 | $6.01 | $2.70 | 55,524 |
| 2016-10-17 | $6.19 | $6.21 | $5.95 | $5.97 | $2.68 | 40,057 |
| 2016-10-14 | $6.26 | $6.29 | $6.21 | $6.27 | $2.81 | 16,608 |
| 2016-10-13 | $6.20 | $6.35 | $6.17 | $6.19 | $2.78 | 21,821 |
| 2016-10-12 | $6.14 | $6.42 | $6.02 | $6.25 | $2.81 | 31,269 |
| 2016-10-11 | $6.36 | $6.45 | $6.29 | $6.33 | $2.77 | 51,356 |
| 2016-10-10 | $6.47 | $6.61 | $6.32 | $6.36 | $2.78 | 69,680 |
| 2016-10-07 | $6.42 | $6.76 | $6.23 | $6.27 | $2.74 | 229,275 |
| 2016-10-06 | $6.12 | $6.41 | $6.09 | $6.38 | $2.79 | 103,300 |
| 2016-10-05 | $6.00 | $6.19 | $6.00 | $6.09 | $2.67 | 52,580 |
| 2016-10-04 | $5.80 | $5.89 | $5.74 | $5.89 | $2.58 | 56,310 |
| 2016-10-03 | $5.76 | $5.85 | $5.71 | $5.80 | $2.54 | 43,713 |
| 2016-09-30 | $5.60 | $5.76 | $5.57 | $5.72 | $2.50 | 39,682 |
| 2016-09-29 | $5.59 | $5.83 | $5.57 | $5.61 | $2.46 | 60,536 |
| 2016-09-28 | $5.37 | $5.59 | $5.23 | $5.59 | $2.45 | 19,733 |
| 2016-09-27 | $5.30 | $5.43 | $5.27 | $5.31 | $2.32 | 20,111 |
| 2016-09-26 | $5.25 | $5.49 | $5.25 | $5.48 | $2.40 | 39,793 |
| 2016-09-23 | $5.76 | $5.84 | $5.54 | $5.57 | $2.44 | 18,854 |
| 2016-09-22 | $5.78 | $5.86 | $5.74 | $5.86 | $2.56 | 42,898 |
| 2016-09-21 | $5.34 | $5.59 | $5.29 | $5.53 | $2.42 | 65,867 |
| 2016-09-20 | $5.30 | $5.36 | $5.23 | $5.28 | $2.31 | 6,095 |
| 2016-09-19 | $5.24 | $5.43 | $5.21 | $5.30 | $2.32 | 30,768 |
| 2016-09-16 | $5.24 | $5.32 | $5.14 | $5.14 | $2.25 | 14,429 |
| 2016-09-15 | $5.60 | $5.69 | $5.23 | $5.25 | $2.30 | 33,774 |
| 2016-09-14 | $5.66 | $5.72 | $5.43 | $5.59 | $2.45 | 42,435 |
| 2016-09-13 | $6.00 | $6.01 | $5.50 | $5.59 | $2.45 | 43,333 |
| 2016-09-12 | $6.05 | $6.08 | $6.01 | $6.04 | $2.64 | 5,338 |
| 2016-09-09 | $6.06 | $6.06 | $6.05 | $6.05 | $2.65 | 3,892 |
| 2016-09-08 | $6.05 | $6.12 | $6.05 | $6.12 | $2.68 | 14,964 |
| 2016-09-07 | $6.07 | $6.12 | $6.04 | $6.07 | $2.66 | 26,410 |
| 2016-09-06 | $6.07 | $6.12 | $6.00 | $6.12 | $2.68 | 15,201 |
| 2016-09-02 | $6.00 | $6.12 | $6.00 | $6.07 | $2.66 | 14,716 |
| 2016-09-01 | $6.00 | $6.05 | $5.95 | $6.02 | $2.63 | 19,923 |
| 2016-08-31 | $6.03 | $6.13 | $6.03 | $6.06 | $2.65 | 16,338 |
| 2016-08-30 | $6.05 | $6.14 | $6.04 | $6.06 | $2.65 | 9,932 |
| 2016-08-29 | $6.02 | $6.09 | $6.02 | $6.02 | $2.64 | 13,539 |
| 2016-08-26 | $6.05 | $6.14 | $6.02 | $6.03 | $2.64 | 9,093 |
| 2016-08-25 | $6.00 | $6.11 | $5.99 | $6.08 | $2.66 | 15,713 |
| 2016-08-24 | $6.14 | $6.16 | $6.02 | $6.04 | $2.64 | 19,570 |
| 2016-08-23 | $6.03 | $6.18 | $5.90 | $6.15 | $2.69 | 18,046 |
| 2016-08-22 | $6.14 | $6.14 | $6.08 | $6.08 | $2.66 | 5,571 |
| 2016-08-19 | $6.24 | $6.24 | $6.17 | $6.20 | $2.71 | 8,866 |
| 2016-08-18 | $6.17 | $6.21 | $5.96 | $6.11 | $2.67 | 21,652 |
| 2016-08-17 | $6.15 | $6.22 | $6.10 | $6.16 | $2.70 | 8,599 |
| 2016-08-16 | $6.22 | $6.23 | $6.17 | $6.20 | $2.71 | 19,997 |
| 2016-08-15 | $6.20 | $6.20 | $6.12 | $6.19 | $2.71 | 24,755 |
| 2016-08-12 | $6.12 | $6.19 | $6.06 | $6.18 | $2.70 | 8,174 |
| 2016-08-11 | $6.00 | $6.13 | $5.98 | $6.11 | $2.67 | 10,592 |
| 2016-08-10 | $6.04 | $6.10 | $6.00 | $6.01 | $2.63 | 2,868 |
| 2016-08-09 | $6.10 | $6.25 | $6.02 | $6.08 | $2.66 | 25,957 |
| 2016-08-08 | $5.89 | $6.20 | $5.88 | $6.12 | $2.68 | 23,097 |
| 2016-08-05 | $5.85 | $5.96 | $5.85 | $5.94 | $2.60 | 5,816 |
| 2016-08-04 | $5.81 | $5.91 | $5.78 | $5.89 | $2.58 | 19,509 |
| 2016-08-03 | $5.78 | $5.86 | $5.73 | $5.86 | $2.56 | 14,545 |
| 2016-08-02 | $5.91 | $5.91 | $5.71 | $5.77 | $2.53 | 46,932 |
| 2016-08-01 | $5.90 | $5.95 | $5.80 | $5.86 | $2.56 | 71,786 |
| 2016-07-29 | $5.90 | $6.00 | $5.87 | $5.95 | $2.60 | 33,798 |
| 2016-07-28 | $5.93 | $6.00 | $5.89 | $5.91 | $2.59 | 34,644 |
| 2016-07-27 | $6.08 | $6.12 | $5.93 | $5.94 | $2.60 | 23,998 |
| 2016-07-26 | $6.02 | $6.19 | $6.01 | $6.14 | $2.69 | 21,631 |
| 2016-07-25 | $5.98 | $6.15 | $5.93 | $6.01 | $2.63 | 66,285 |
| 2016-07-22 | $6.06 | $6.21 | $5.93 | $5.97 | $2.61 | 119,656 |
| 2016-07-21 | $5.95 | $6.11 | $5.95 | $6.02 | $2.63 | 6,881 |
| 2016-07-20 | $5.88 | $6.03 | $5.70 | $6.02 | $2.63 | 23,171 |
| 2016-07-19 | $5.94 | $5.94 | $5.64 | $5.84 | $2.56 | 74,924 |
| 2016-07-18 | $6.07 | $6.13 | $5.89 | $5.91 | $2.59 | 44,089 |
| 2016-07-15 | $6.02 | $6.25 | $5.99 | $6.07 | $2.66 | 84,820 |
| 2016-07-14 | $6.06 | $6.11 | $5.98 | $5.99 | $2.62 | 17,700 |
| 2016-07-13 | $6.01 | $6.09 | $5.94 | $6.02 | $2.63 | 17,437 |
| 2016-07-12 | $6.18 | $6.37 | $6.02 | $6.19 | $2.66 | 36,666 |
| 2016-07-11 | $6.08 | $6.23 | $5.97 | $6.13 | $2.63 | 32,658 |
| 2016-07-08 | $6.10 | $6.40 | $6.00 | $6.07 | $2.61 | 116,272 |
| 2016-07-07 | $6.46 | $6.49 | $6.05 | $6.14 | $2.64 | 26,758 |
| 2016-07-06 | $6.05 | $6.48 | $6.05 | $6.34 | $2.72 | 25,607 |
| 2016-07-05 | $6.27 | $6.31 | $5.90 | $6.06 | $2.60 | 14,100 |
| 2016-07-01 | $6.36 | $6.45 | $6.26 | $6.34 | $2.72 | 49,225 |
| 2016-06-30 | $6.41 | $6.43 | $6.22 | $6.31 | $2.71 | 32,850 |
| 2016-06-29 | $6.21 | $6.50 | $6.21 | $6.41 | $2.75 | 40,922 |
| 2016-06-28 | $5.73 | $6.28 | $5.73 | $6.12 | $2.63 | 104,636 |
| 2016-06-27 | $6.18 | $6.18 | $5.51 | $5.63 | $2.42 | 176,452 |
| 2016-06-24 | $5.92 | $6.30 | $5.90 | $6.20 | $2.66 | 32,630 |
| 2016-06-23 | $6.14 | $6.15 | $6.00 | $6.11 | $2.63 | 29,602 |
| 2016-06-22 | $6.26 | $6.37 | $6.04 | $6.04 | $2.60 | 6,211 |
| 2016-06-21 | $6.04 | $6.25 | $5.94 | $6.18 | $2.66 | 12,744 |
| 2016-06-20 | $6.09 | $6.24 | $6.00 | $6.05 | $2.60 | 40,133 |
| 2016-06-17 | $6.00 | $6.33 | $5.84 | $6.06 | $2.60 | 53,770 |
| 2016-06-16 | $5.74 | $5.94 | $5.54 | $5.94 | $2.55 | 119,400 |
| 2016-06-15 | $5.85 | $6.00 | $5.80 | $5.82 | $2.50 | 34,808 |
| 2016-06-14 | $5.85 | $5.90 | $5.81 | $5.87 | $2.52 | 11,069 |
| 2016-06-13 | $5.80 | $5.90 | $5.80 | $5.85 | $2.51 | 9,369 |
| 2016-06-10 | $5.93 | $5.95 | $5.76 | $5.88 | $2.53 | 46,477 |
| 2016-06-09 | $5.78 | $5.95 | $5.66 | $5.90 | $2.54 | 82,278 |
| 2016-06-08 | $5.88 | $6.00 | $5.71 | $5.78 | $2.48 | 87,063 |
| 2016-06-07 | $5.60 | $5.89 | $5.60 | $5.83 | $2.51 | 75,806 |
| 2016-06-06 | $5.55 | $5.62 | $5.44 | $5.62 | $2.42 | 30,270 |
| 2016-06-03 | $5.52 | $5.55 | $5.43 | $5.55 | $2.39 | 11,719 |
| 2016-06-02 | $5.48 | $5.54 | $5.37 | $5.50 | $2.36 | 13,875 |
| 2016-06-01 | $5.40 | $5.48 | $5.21 | $5.48 | $2.36 | 14,990 |
| 2016-05-31 | $5.62 | $5.75 | $5.40 | $5.47 | $2.35 | 16,503 |
| 2016-05-27 | $5.56 | $5.68 | $5.46 | $5.61 | $2.41 | 30,657 |
| 2016-05-26 | $5.55 | $6.19 | $5.55 | $5.63 | $2.42 | 54,071 |
| 2016-05-25 | $5.20 | $5.56 | $5.20 | $5.52 | $2.37 | 76,351 |
| 2016-05-24 | $5.15 | $5.18 | $5.05 | $5.15 | $2.21 | 10,987 |
| 2016-05-23 | $5.15 | $5.16 | $5.07 | $5.13 | $2.20 | 27,570 |
| 2016-05-20 | $5.19 | $5.32 | $5.13 | $5.21 | $2.24 | 11,188 |
| 2016-05-19 | $5.33 | $5.33 | $5.00 | $5.16 | $2.22 | 13,752 |
| 2016-05-18 | $5.24 | $5.46 | $5.24 | $5.44 | $2.34 | 39,239 |
| 2016-05-17 | $5.21 | $5.33 | $5.21 | $5.24 | $2.25 | 9,250 |
| 2016-05-16 | $5.29 | $5.37 | $5.17 | $5.19 | $2.23 | 21,595 |
| 2016-05-13 | $5.25 | $5.70 | $5.18 | $5.18 | $2.23 | 74,600 |
| 2016-05-12 | $5.34 | $5.42 | $5.26 | $5.36 | $2.30 | 58,689 |
| 2016-05-11 | $5.11 | $5.39 | $5.06 | $5.31 | $2.28 | 41,604 |
| 2016-05-10 | $4.98 | $5.19 | $4.98 | $5.15 | $2.21 | 30,397 |
| 2016-05-09 | $4.96 | $5.02 | $4.96 | $4.99 | $2.14 | 9,420 |
| 2016-05-06 | $4.99 | $5.29 | $4.96 | $5.02 | $2.16 | 25,584 |
| 2016-05-05 | $5.25 | $5.34 | $5.05 | $5.09 | $2.19 | 32,601 |
| 2016-05-04 | $5.14 | $5.20 | $5.03 | $5.08 | $2.18 | 9,484 |
| 2016-05-03 | $5.07 | $5.13 | $4.96 | $5.11 | $2.20 | 26,560 |
| 2016-05-02 | $5.39 | $5.39 | $5.09 | $5.17 | $2.22 | 24,155 |
| 2016-04-29 | $5.29 | $5.42 | $5.20 | $5.39 | $2.32 | 42,063 |
| 2016-04-28 | $5.22 | $5.29 | $5.13 | $5.25 | $2.26 | 36,864 |
| 2016-04-27 | $5.05 | $5.27 | $5.05 | $5.23 | $2.25 | 25,204 |
| 2016-04-26 | $5.18 | $5.23 | $5.00 | $5.02 | $2.16 | 46,963 |
| 2016-04-25 | $5.39 | $5.46 | $5.08 | $5.13 | $2.20 | 36,468 |
| 2016-04-22 | $4.83 | $5.34 | $4.81 | $5.29 | $2.27 | 71,308 |
| 2016-04-21 | $4.89 | $4.89 | $4.71 | $4.83 | $2.08 | 18,508 |
| 2016-04-20 | $4.92 | $4.99 | $4.82 | $4.92 | $2.11 | 38,808 |
| 2016-04-19 | $4.82 | $4.94 | $4.82 | $4.94 | $2.12 | 42,786 |
| 2016-04-18 | $4.63 | $4.86 | $4.54 | $4.81 | $2.07 | 21,811 |
| 2016-04-15 | $4.75 | $4.91 | $4.71 | $4.88 | $2.10 | 13,174 |
| 2016-04-14 | $4.96 | $4.96 | $4.79 | $4.79 | $2.06 | 15,650 |
| 2016-04-13 | $4.84 | $4.97 | $4.68 | $4.92 | $2.11 | 28,963 |
| 2016-04-12 | $4.54 | $4.97 | $4.54 | $4.89 | $2.09 | 51,472 |
| 2016-04-11 | $4.42 | $4.54 | $4.34 | $4.54 | $1.94 | 76,146 |
| 2016-04-08 | $4.29 | $4.38 | $4.05 | $4.35 | $1.86 | 98,475 |
| 2016-04-07 | $4.28 | $4.30 | $4.07 | $4.11 | $1.76 | 57,647 |
| 2016-04-06 | $3.97 | $4.30 | $3.93 | $4.24 | $1.81 | 54,447 |
| 2016-04-05 | $4.25 | $4.30 | $3.90 | $3.92 | $1.67 | 60,261 |
| 2016-04-04 | $4.54 | $4.59 | $4.31 | $4.31 | $1.84 | 34,888 |
| 2016-04-01 | $4.68 | $4.75 | $4.48 | $4.60 | $1.96 | 42,708 |
| 2016-03-31 | $4.70 | $4.77 | $4.65 | $4.69 | $2.00 | 24,573 |
| 2016-03-30 | $4.73 | $4.79 | $4.69 | $4.69 | $2.00 | 4,826 |
| 2016-03-29 | $4.72 | $4.81 | $4.64 | $4.68 | $2.00 | 16,782 |
| 2016-03-28 | $4.83 | $4.89 | $4.75 | $4.75 | $2.03 | 21,254 |
| 2016-03-24 | $4.80 | $4.94 | $4.72 | $4.81 | $2.05 | 25,940 |
| 2016-03-23 | $5.05 | $5.11 | $4.80 | $4.88 | $2.08 | 31,068 |
| 2016-03-22 | $5.14 | $5.17 | $5.07 | $5.12 | $2.19 | 14,728 |
| 2016-03-21 | $5.31 | $5.31 | $5.10 | $5.24 | $2.24 | 40,995 |
| 2016-03-18 | $5.42 | $5.58 | $5.21 | $5.21 | $2.23 | 28,731 |
| 2016-03-17 | $5.32 | $5.47 | $5.32 | $5.38 | $2.30 | 24,490 |
| 2016-03-16 | $5.10 | $5.35 | $5.10 | $5.29 | $2.26 | 30,936 |
| 2016-03-15 | $5.28 | $5.32 | $5.03 | $5.10 | $2.18 | 19,699 |
| 2016-03-14 | $5.25 | $5.34 | $5.12 | $5.34 | $2.28 | 23,539 |
| 2016-03-11 | $5.24 | $5.38 | $5.24 | $5.38 | $2.30 | 28,090 |
| 2016-03-10 | $5.24 | $5.25 | $5.09 | $5.24 | $2.24 | 24,832 |
| 2016-03-09 | $5.26 | $5.38 | $5.23 | $5.24 | $2.24 | 11,790 |
| 2016-03-08 | $5.69 | $5.69 | $5.15 | $5.21 | $2.23 | 41,755 |
| 2016-03-07 | $5.42 | $5.78 | $5.42 | $5.71 | $2.44 | 88,017 |
| 2016-03-04 | $5.16 | $5.39 | $5.14 | $5.35 | $2.29 | 81,338 |
| 2016-03-03 | $5.16 | $5.31 | $5.02 | $5.15 | $2.20 | 46,037 |
| 2016-03-02 | $5.05 | $5.23 | $4.95 | $5.19 | $2.22 | 28,495 |
| 2016-03-01 | $5.09 | $5.09 | $4.59 | $5.05 | $2.16 | 74,768 |
| 2016-02-29 | $4.97 | $5.13 | $4.86 | $5.11 | $2.18 | 84,502 |
| 2016-02-26 | $4.87 | $4.94 | $4.74 | $4.82 | $2.06 | 46,094 |
| 2016-02-25 | $4.65 | $4.87 | $4.61 | $4.87 | $2.08 | 21,340 |
| 2016-02-24 | $4.41 | $4.74 | $4.41 | $4.74 | $2.02 | 42,967 |
| 2016-02-23 | $4.50 | $4.57 | $4.45 | $4.53 | $1.94 | 12,370 |
| 2016-02-22 | $4.41 | $4.66 | $4.41 | $4.65 | $1.99 | 10,415 |
| 2016-02-19 | $4.59 | $4.59 | $4.32 | $4.40 | $1.88 | 13,072 |
| 2016-02-18 | $4.85 | $4.85 | $4.60 | $4.66 | $1.99 | 7,488 |
| 2016-02-17 | $4.63 | $4.90 | $4.57 | $4.85 | $2.07 | 17,198 |
| 2016-02-16 | $4.70 | $4.72 | $4.44 | $4.54 | $1.94 | 26,715 |
| 2016-02-12 | $4.40 | $4.61 | $4.40 | $4.59 | $1.96 | 14,998 |
| 2016-02-11 | $4.38 | $4.38 | $4.25 | $4.33 | $1.85 | 15,345 |
| 2016-02-10 | $4.31 | $4.60 | $4.30 | $4.43 | $1.89 | 8,776 |
| 2016-02-09 | $4.80 | $4.80 | $4.31 | $4.34 | $1.85 | 15,670 |
| 2016-02-08 | $4.75 | $4.96 | $4.65 | $4.89 | $2.09 | 23,771 |
| 2016-02-05 | $4.92 | $4.98 | $4.77 | $4.82 | $2.06 | 7,908 |
| 2016-02-04 | $4.79 | $5.10 | $4.75 | $4.92 | $2.10 | 49,207 |
| 2016-02-03 | $4.57 | $4.75 | $4.47 | $4.75 | $2.03 | 17,837 |
| 2016-02-02 | $4.43 | $4.50 | $4.37 | $4.47 | $1.91 | 13,347 |
| 2016-02-01 | $4.63 | $4.64 | $4.40 | $4.62 | $1.97 | 12,595 |
| 2016-01-29 | $4.58 | $4.87 | $4.55 | $4.63 | $1.98 | 38,276 |
| 2016-01-28 | $4.50 | $4.71 | $4.50 | $4.58 | $1.96 | 36,340 |
| 2016-01-27 | $4.40 | $4.50 | $4.25 | $4.50 | $1.92 | 26,714 |
| 2016-01-26 | $3.95 | $4.40 | $3.86 | $4.40 | $1.88 | 53,418 |
| 2016-01-25 | $4.00 | $4.13 | $3.84 | $3.95 | $1.69 | 24,061 |
| 2016-01-22 | $3.97 | $4.08 | $3.78 | $3.97 | $1.70 | 44,404 |
| 2016-01-21 | $3.62 | $3.81 | $3.57 | $3.75 | $1.60 | 41,374 |
| 2016-01-20 | $3.35 | $3.77 | $3.26 | $3.67 | $1.57 | 89,687 |
| 2016-01-19 | $4.08 | $4.20 | $3.66 | $3.78 | $1.61 | 67,595 |
| 2016-01-15 | $4.02 | $4.28 | $4.01 | $4.17 | $1.78 | 37,794 |
| 2016-01-14 | $4.10 | $4.26 | $4.05 | $4.24 | $1.81 | 20,946 |
| 2016-01-13 | $4.05 | $4.15 | $3.93 | $4.03 | $1.72 | 38,957 |
| 2016-01-12 | $4.70 | $4.70 | $4.02 | $4.09 | $1.70 | 115,895 |
| 2016-01-11 | $4.86 | $4.86 | $4.58 | $4.70 | $1.96 | 22,040 |
| 2016-01-08 | $4.38 | $4.95 | $4.38 | $4.87 | $2.03 | 48,440 |
| 2016-01-07 | $4.35 | $4.66 | $4.35 | $4.38 | $1.83 | 40,399 |
| 2016-01-06 | $4.80 | $4.80 | $4.31 | $4.58 | $1.91 | 154,703 |
| 2016-01-05 | $5.08 | $5.08 | $4.85 | $5.00 | $2.08 | 14,683 |
| 2016-01-04 | $4.80 | $5.13 | $4.69 | $5.07 | $2.11 | 70,083 |
| 2015-12-31 | $4.50 | $4.89 | $4.50 | $4.87 | $2.03 | 90,978 |
| 2015-12-30 | $4.85 | $4.93 | $4.57 | $4.58 | $1.91 | 63,034 |
| 2015-12-29 | $5.06 | $5.24 | $4.88 | $4.93 | $2.05 | 66,931 |
| 2015-12-28 | $5.66 | $5.72 | $4.90 | $5.05 | $2.10 | 153,428 |
| 2015-12-24 | $5.90 | $6.02 | $5.74 | $5.78 | $2.41 | 36,661 |
| 2015-12-23 | $5.30 | $5.90 | $5.30 | $5.90 | $2.46 | 47,694 |
| 2015-12-22 | $4.91 | $5.27 | $4.85 | $5.23 | $2.18 | 51,933 |
| 2015-12-21 | $5.00 | $5.00 | $4.81 | $4.86 | $2.03 | 84,970 |
| 2015-12-18 | $4.97 | $5.07 | $4.96 | $4.96 | $2.07 | 33,358 |
| 2015-12-17 | $5.19 | $5.24 | $5.00 | $5.03 | $2.10 | 22,951 |
| 2015-12-16 | $5.21 | $5.30 | $5.19 | $5.21 | $2.17 | 16,812 |
| 2015-12-15 | $5.30 | $5.42 | $5.21 | $5.22 | $2.18 | 45,663 |
| 2015-12-14 | $5.50 | $5.53 | $5.27 | $5.29 | $2.21 | 46,171 |
| 2015-12-11 | $5.49 | $5.58 | $5.40 | $5.40 | $2.25 | 16,820 |
| 2015-12-10 | $5.54 | $5.74 | $5.40 | $5.64 | $2.35 | 35,124 |
| 2015-12-09 | $5.39 | $5.66 | $5.36 | $5.62 | $2.34 | 38,530 |
| 2015-12-08 | $5.45 | $5.59 | $5.28 | $5.35 | $2.23 | 26,131 |
| 2015-12-07 | $5.79 | $5.84 | $5.37 | $5.52 | $2.30 | 70,231 |
| 2015-12-04 | $6.00 | $6.03 | $5.79 | $5.87 | $2.45 | 50,016 |
| 2015-12-03 | $6.07 | $6.13 | $5.94 | $5.99 | $2.50 | 29,937 |
| 2015-12-02 | $6.27 | $6.27 | $6.07 | $6.13 | $2.56 | 29,326 |
| 2015-12-01 | $6.58 | $6.61 | $6.30 | $6.39 | $2.66 | 18,365 |
| 2015-11-30 | $6.50 | $6.89 | $6.50 | $6.60 | $2.75 | 25,330 |
| 2015-11-27 | $6.33 | $6.69 | $6.22 | $6.50 | $2.71 | 51,497 |
| 2015-11-25 | $6.40 | $6.47 | $6.21 | $6.42 | $2.68 | 25,459 |
| 2015-11-24 | $6.55 | $6.57 | $6.44 | $6.49 | $2.71 | 22,975 |
| 2015-11-23 | $6.52 | $6.52 | $6.38 | $6.46 | $2.69 | 19,532 |
| 2015-11-20 | $6.69 | $6.69 | $6.43 | $6.47 | $2.70 | 24,801 |
| 2015-11-19 | $6.54 | $6.70 | $6.42 | $6.59 | $2.75 | 22,147 |
| 2015-11-18 | $6.69 | $6.69 | $6.38 | $6.66 | $2.78 | 34,140 |
| 2015-11-17 | $6.64 | $6.64 | $6.36 | $6.53 | $2.72 | 38,753 |
| 2015-11-16 | $6.17 | $6.74 | $6.17 | $6.67 | $2.78 | 31,772 |
| 2015-11-13 | $6.23 | $6.24 | $6.06 | $6.21 | $2.59 | 19,790 |
| 2015-11-12 | $6.28 | $6.29 | $6.16 | $6.20 | $2.58 | 21,718 |
| 2015-11-11 | $6.51 | $6.54 | $6.28 | $6.28 | $2.62 | 22,248 |
| 2015-11-10 | $6.54 | $6.62 | $6.50 | $6.55 | $2.73 | 27,318 |
| 2015-11-09 | $6.88 | $6.94 | $6.62 | $6.66 | $2.78 | 15,097 |
| 2015-11-06 | $7.00 | $7.09 | $6.80 | $6.82 | $2.84 | 31,801 |
| 2015-11-05 | $7.05 | $7.18 | $7.01 | $7.13 | $2.97 | 15,730 |
| 2015-11-04 | $7.16 | $7.24 | $7.00 | $7.05 | $2.94 | 12,167 |
| 2015-11-03 | $6.80 | $7.37 | $6.80 | $7.20 | $3.00 | 49,557 |
| 2015-11-02 | $6.54 | $6.91 | $6.50 | $6.86 | $2.86 | 30,812 |
| 2015-10-30 | $6.28 | $6.54 | $6.24 | $6.54 | $2.73 | 23,842 |
| 2015-10-29 | $6.38 | $6.66 | $6.28 | $6.29 | $2.62 | 16,573 |
| 2015-10-28 | $6.40 | $6.67 | $6.31 | $6.41 | $2.67 | 24,179 |
| 2015-10-27 | $6.68 | $6.71 | $6.26 | $6.33 | $2.64 | 33,605 |
| 2015-10-26 | $7.17 | $7.22 | $6.71 | $6.76 | $2.82 | 56,046 |
| 2015-10-23 | $7.24 | $7.24 | $7.12 | $7.12 | $2.97 | 28,095 |
| 2015-10-22 | $7.19 | $7.25 | $7.13 | $7.17 | $2.99 | 13,393 |
| 2015-10-21 | $7.07 | $7.27 | $7.07 | $7.16 | $2.98 | 40,845 |
| 2015-10-20 | $7.18 | $7.27 | $7.13 | $7.16 | $2.98 | 26,918 |
| 2015-10-19 | $7.17 | $7.19 | $7.07 | $7.10 | $2.96 | 11,704 |
| 2015-10-16 | $7.12 | $7.24 | $7.05 | $7.24 | $3.02 | 17,012 |
| 2015-10-15 | $7.10 | $7.20 | $6.96 | $7.18 | $2.99 | 19,575 |
| 2015-10-14 | $7.01 | $7.14 | $6.95 | $7.13 | $2.97 | 17,764 |
| 2015-10-13 | $7.17 | $7.17 | $6.99 | $7.01 | $2.92 | 39,877 |
| 2015-10-12 | $7.38 | $7.50 | $7.03 | $7.26 | $2.94 | 60,115 |
| 2015-10-09 | $6.90 | $7.50 | $6.88 | $7.50 | $3.04 | 151,136 |
| 2015-10-08 | $6.57 | $6.79 | $6.50 | $6.72 | $2.72 | 30,831 |
| 2015-10-07 | $6.47 | $7.00 | $6.46 | $6.52 | $2.64 | 61,746 |
| 2015-10-06 | $6.37 | $6.58 | $6.35 | $6.40 | $2.59 | 54,631 |
| 2015-10-05 | $6.25 | $6.50 | $6.17 | $6.23 | $2.52 | 46,754 |
| 2015-10-02 | $5.84 | $6.50 | $5.82 | $6.15 | $2.49 | 49,089 |
| 2015-10-01 | $5.92 | $6.00 | $5.82 | $5.82 | $2.36 | 15,388 |
| 2015-09-30 | $5.75 | $5.90 | $5.75 | $5.81 | $2.35 | 25,025 |
| 2015-09-29 | $5.87 | $5.94 | $5.75 | $5.78 | $2.34 | 19,111 |
| 2015-09-28 | $6.16 | $6.16 | $5.77 | $5.77 | $2.34 | 28,826 |
| 2015-09-25 | $6.55 | $6.60 | $6.06 | $6.19 | $2.51 | 11,414 |
| 2015-09-24 | $6.27 | $6.52 | $6.27 | $6.50 | $2.63 | 25,777 |
| 2015-09-23 | $6.51 | $6.62 | $6.36 | $6.41 | $2.59 | 22,967 |
| 2015-09-22 | $6.40 | $6.65 | $6.39 | $6.56 | $2.65 | 20,246 |
| 2015-09-21 | $6.50 | $6.54 | $6.40 | $6.51 | $2.63 | 21,598 |
| 2015-09-18 | $6.30 | $6.75 | $6.26 | $6.45 | $2.61 | 29,465 |
| 2015-09-17 | $6.33 | $6.76 | $6.32 | $6.37 | $2.58 | 43,483 |
| 2015-09-16 | $6.26 | $6.33 | $6.08 | $6.29 | $2.55 | 35,538 |
| 2015-09-15 | $6.16 | $6.36 | $6.00 | $6.14 | $2.48 | 30,595 |
| 2015-09-14 | $6.14 | $6.27 | $5.96 | $5.96 | $2.41 | 40,890 |
| 2015-09-11 | $7.01 | $7.21 | $6.18 | $6.18 | $2.50 | 106,084 |
| 2015-09-10 | $7.14 | $7.16 | $7.05 | $7.11 | $2.88 | 12,005 |
| 2015-09-09 | $7.26 | $7.29 | $7.03 | $7.03 | $2.85 | 19,346 |
| 2015-09-08 | $7.30 | $7.40 | $7.20 | $7.33 | $2.97 | 13,536 |
| 2015-09-04 | $7.31 | $7.43 | $7.17 | $7.34 | $2.97 | 21,156 |
| 2015-09-03 | $7.12 | $7.52 | $7.12 | $7.36 | $2.98 | 16,271 |
| 2015-09-02 | $7.15 | $7.85 | $7.08 | $7.27 | $2.94 | 42,477 |
| 2015-09-01 | $7.51 | $7.66 | $7.25 | $7.52 | $3.04 | 128,145 |
| 2015-08-31 | $7.27 | $7.98 | $7.25 | $7.63 | $3.09 | 113,972 |
| 2015-08-28 | $6.64 | $7.47 | $6.59 | $7.46 | $3.02 | 135,539 |
| 2015-08-27 | $6.31 | $6.68 | $6.21 | $6.57 | $2.66 | 55,363 |
| 2015-08-26 | $5.87 | $6.48 | $5.86 | $6.01 | $2.43 | 123,911 |
| 2015-08-25 | $6.70 | $6.70 | $5.94 | $5.94 | $2.40 | 103,286 |
| 2015-08-24 | $5.82 | $6.53 | $5.82 | $6.40 | $2.59 | 134,852 |
| 2015-08-21 | $6.13 | $6.13 | $5.87 | $6.06 | $2.45 | 60,990 |
| 2015-08-20 | $5.75 | $6.00 | $5.75 | $5.98 | $2.42 | 41,641 |
| 2015-08-19 | $5.95 | $6.00 | $5.75 | $5.75 | $2.33 | 29,405 |
| 2015-08-18 | $5.81 | $6.04 | $5.81 | $6.01 | $2.43 | 51,744 |
| 2015-08-17 | $5.85 | $5.94 | $5.85 | $5.88 | $2.38 | 29,359 |
| 2015-08-14 | $5.80 | $6.03 | $5.77 | $5.93 | $2.40 | 25,962 |
| 2015-08-13 | $5.62 | $5.90 | $5.56 | $5.75 | $2.33 | 127,485 |
| 2015-08-12 | $5.89 | $6.18 | $5.71 | $5.72 | $2.31 | 23,140 |
| 2015-08-11 | $6.03 | $6.05 | $5.64 | $5.70 | $2.31 | 49,685 |
| 2015-08-10 | $5.60 | $6.13 | $5.55 | $6.12 | $2.48 | 38,193 |
| 2015-08-07 | $5.50 | $5.83 | $5.34 | $5.59 | $2.26 | 45,113 |
| 2015-08-06 | $5.66 | $5.66 | $5.41 | $5.45 | $2.21 | 50,327 |
| 2015-08-05 | $6.04 | $6.27 | $5.62 | $5.64 | $2.28 | 79,122 |