NL Industries Inc (NL) Exchange: NYSE
Data as of April 25, 2024
$5.68 ($0.17) 3.09%
NL Industries Inc - Daily Information
Click for more stock information on NL Industries Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $5.57 |
| Previous Close | $5.68 |
| High | $5.70 |
| Low | $5.54 |
| Adjusted Open | $5.57 |
| Previous Adjusted Close | $5.68 |
| Adjusted High | $5.70 |
| Adjusted Low | $5.54 |
About NL Industries Inc (NL)
NL Industries Inc is a diversified holding company with operations in painting services, specialty chemicals, and metal alloys. The company has been in existence since 1946, and has seen sustained growth through its commitment to cutting-edge technologies and competitive pricing. It is headquartered in Houston, Texas and serves customers in the mining, oil and gas sectors in both the US and abroad. The company has roughly 340 employees and is traded on the New York Stock Exchange.
Invest in NL Industries Inc (NL)
Historical Stock Data for NL Industries Inc (NL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | $5.57 | $5.70 | $5.54 | $5.68 | $5.68 | 44,299 |
| 2024-03-07 | $5.31 | $5.56 | $5.31 | $5.51 | $5.43 | 40,846 |
| 2024-03-06 | $5.26 | $5.35 | $5.23 | $5.30 | $5.23 | 9,198 |
| 2024-03-05 | $5.30 | $5.36 | $5.23 | $5.26 | $5.19 | 23,381 |
| 2024-03-04 | $5.19 | $5.34 | $5.18 | $5.34 | $5.27 | 35,429 |
| 2024-03-01 | $5.10 | $5.16 | $5.00 | $5.15 | $5.08 | 22,602 |
| 2024-02-29 | $5.05 | $5.16 | $5.04 | $5.10 | $5.03 | 13,898 |
| 2024-02-28 | $5.01 | $5.24 | $5.01 | $5.02 | $4.95 | 14,974 |
| 2024-02-27 | $5.20 | $5.20 | $5.02 | $5.02 | $4.95 | 10,804 |
| 2024-02-26 | $5.19 | $5.29 | $5.12 | $5.12 | $5.05 | 25,903 |
| 2024-02-23 | $5.17 | $5.24 | $5.11 | $5.22 | $5.22 | 11,791 |
| 2024-02-22 | $5.21 | $5.24 | $5.08 | $5.24 | $5.24 | 24,734 |
| 2024-02-21 | $5.14 | $5.24 | $5.11 | $5.13 | $5.13 | 14,148 |
| 2024-02-20 | $5.28 | $5.41 | $5.09 | $5.17 | $5.17 | 30,251 |
| 2024-02-16 | $5.30 | $5.41 | $5.23 | $5.36 | $5.36 | 15,307 |
| 2024-02-15 | $5.32 | $5.35 | $5.20 | $5.31 | $5.31 | 20,774 |
| 2024-02-14 | $5.07 | $5.34 | $5.07 | $5.34 | $5.34 | 20,915 |
| 2024-02-13 | $5.11 | $5.31 | $5.02 | $5.06 | $5.06 | 23,296 |
| 2024-02-12 | $5.32 | $5.44 | $5.15 | $5.15 | $5.15 | 22,676 |
| 2024-02-09 | $5.14 | $5.30 | $5.13 | $5.27 | $5.27 | 10,997 |
| 2024-02-08 | $5.12 | $5.23 | $5.12 | $5.18 | $5.18 | 7,309 |
| 2024-02-07 | $5.17 | $5.25 | $5.14 | $5.17 | $5.17 | 7,125 |
| 2024-02-06 | $5.15 | $5.22 | $5.15 | $5.21 | $5.21 | 8,615 |
| 2024-02-05 | $5.20 | $5.25 | $5.14 | $5.16 | $5.16 | 12,196 |
| 2024-02-02 | $5.21 | $5.33 | $5.21 | $5.22 | $5.22 | 8,846 |
| 2024-02-01 | $5.25 | $5.43 | $5.18 | $5.36 | $5.36 | 11,523 |
| 2024-01-31 | $5.29 | $5.34 | $5.22 | $5.25 | $5.25 | 8,595 |
| 2024-01-30 | $5.21 | $5.43 | $5.21 | $5.38 | $5.38 | 13,759 |
| 2024-01-29 | $5.36 | $5.45 | $5.20 | $5.28 | $5.28 | 10,809 |
| 2024-01-26 | $5.49 | $5.49 | $5.26 | $5.37 | $5.37 | 13,427 |
| 2024-01-25 | $5.28 | $5.51 | $5.16 | $5.51 | $5.51 | 36,640 |
| 2024-01-24 | $5.19 | $5.34 | $5.16 | $5.18 | $5.18 | 12,321 |
| 2024-01-23 | $5.33 | $5.43 | $5.16 | $5.21 | $5.21 | 39,121 |
| 2024-01-22 | $5.29 | $5.49 | $5.29 | $5.32 | $5.32 | 19,690 |
| 2024-01-19 | $5.14 | $5.33 | $5.14 | $5.32 | $5.32 | 40,099 |
| 2024-01-18 | $5.28 | $5.31 | $5.16 | $5.17 | $5.17 | 9,045 |
| 2024-01-17 | $5.25 | $5.34 | $5.21 | $5.22 | $5.22 | 6,157 |
| 2024-01-16 | $5.40 | $5.44 | $5.30 | $5.32 | $5.32 | 25,392 |
| 2024-01-12 | $5.22 | $5.36 | $5.14 | $5.25 | $5.25 | 24,728 |
| 2024-01-11 | $5.23 | $5.24 | $5.15 | $5.19 | $5.19 | 15,932 |
| 2024-01-10 | $5.47 | $5.47 | $5.17 | $5.23 | $5.23 | 15,222 |
| 2024-01-09 | $5.28 | $5.29 | $5.23 | $5.28 | $5.28 | 8,081 |
| 2024-01-08 | $5.20 | $5.49 | $5.20 | $5.34 | $5.34 | 6,932 |
| 2024-01-05 | $5.41 | $5.47 | $5.18 | $5.25 | $5.25 | 25,953 |
| 2024-01-04 | $5.46 | $5.47 | $5.36 | $5.41 | $5.41 | 14,067 |
| 2024-01-03 | $5.45 | $5.51 | $5.42 | $5.42 | $5.42 | 14,289 |
| 2024-01-02 | $5.45 | $5.60 | $5.44 | $5.54 | $5.54 | 9,005 |
| 2023-12-29 | $5.71 | $5.75 | $5.58 | $5.61 | $5.61 | 12,364 |
| 2023-12-28 | $5.65 | $5.78 | $5.62 | $5.66 | $5.66 | 10,471 |
| 2023-12-27 | $5.69 | $5.70 | $5.58 | $5.61 | $5.61 | 14,030 |
| 2023-12-26 | $5.58 | $5.73 | $5.58 | $5.65 | $5.65 | 22,395 |
| 2023-12-22 | $5.65 | $5.68 | $5.44 | $5.53 | $5.53 | 11,967 |
| 2023-12-21 | $5.46 | $5.67 | $5.43 | $5.62 | $5.62 | 27,048 |
| 2023-12-20 | $5.43 | $5.63 | $5.31 | $5.42 | $5.42 | 32,824 |
| 2023-12-19 | $5.37 | $5.45 | $5.22 | $5.42 | $5.42 | 20,340 |
| 2023-12-18 | $5.19 | $5.39 | $5.18 | $5.32 | $5.32 | 28,869 |
| 2023-12-15 | $5.19 | $5.42 | $5.10 | $5.15 | $5.15 | 35,888 |
| 2023-12-14 | $5.09 | $5.21 | $5.04 | $5.16 | $5.16 | 40,746 |
| 2023-12-13 | $5.31 | $5.35 | $4.94 | $4.98 | $4.98 | 333,972 |
| 2023-12-12 | $5.36 | $5.39 | $5.31 | $5.31 | $5.31 | 23,832 |
| 2023-12-11 | $5.21 | $5.38 | $5.21 | $5.36 | $5.36 | 17,827 |
| 2023-12-08 | $5.04 | $5.27 | $5.04 | $5.26 | $5.26 | 13,410 |
| 2023-12-07 | $5.03 | $5.13 | $5.00 | $5.08 | $5.08 | 26,133 |
| 2023-12-06 | $5.04 | $5.15 | $4.46 | $4.94 | $4.94 | 43,096 |
| 2023-12-05 | $5.16 | $5.20 | $4.98 | $5.04 | $5.04 | 18,312 |
| 2023-12-04 | $5.17 | $5.23 | $5.10 | $5.20 | $5.20 | 15,336 |
| 2023-12-01 | $5.11 | $5.22 | $5.11 | $5.18 | $5.18 | 23,188 |
| 2023-11-30 | $5.19 | $5.22 | $5.06 | $5.12 | $5.12 | 7,876 |
| 2023-11-29 | $5.24 | $5.28 | $5.10 | $5.20 | $5.13 | 12,260 |
| 2023-11-28 | $5.21 | $5.24 | $5.13 | $5.13 | $5.06 | 7,741 |
| 2023-11-27 | $5.30 | $5.31 | $5.24 | $5.24 | $5.17 | 8,869 |
| 2023-11-24 | $5.21 | $5.32 | $5.11 | $5.27 | $5.20 | 8,857 |
| 2023-11-22 | $5.16 | $5.28 | $5.12 | $5.22 | $5.15 | 4,486 |
| 2023-11-21 | $5.13 | $5.22 | $5.10 | $5.18 | $5.11 | 17,155 |
| 2023-11-20 | $5.10 | $5.29 | $5.04 | $5.10 | $5.03 | 66,058 |
| 2023-11-17 | $5.14 | $5.26 | $5.06 | $5.22 | $5.15 | 21,868 |
| 2023-11-16 | $5.24 | $5.25 | $5.05 | $5.08 | $5.01 | 26,577 |
| 2023-11-15 | $5.14 | $5.27 | $5.06 | $5.17 | $5.10 | 22,086 |
| 2023-11-14 | $4.88 | $5.21 | $4.87 | $5.21 | $5.14 | 83,779 |
| 2023-11-13 | $4.90 | $4.95 | $4.75 | $4.86 | $4.79 | 14,692 |
| 2023-11-10 | $4.85 | $4.90 | $4.83 | $4.87 | $4.80 | 15,065 |
| 2023-11-09 | $4.89 | $4.89 | $4.83 | $4.87 | $4.80 | 7,872 |
| 2023-11-08 | $4.87 | $4.90 | $4.76 | $4.83 | $4.76 | 14,403 |
| 2023-11-07 | $4.80 | $4.90 | $4.72 | $4.81 | $4.75 | 9,455 |
| 2023-11-06 | $4.72 | $4.88 | $4.70 | $4.80 | $4.74 | 17,783 |
| 2023-11-03 | $4.53 | $4.86 | $4.53 | $4.71 | $4.65 | 19,659 |
| 2023-11-02 | $4.63 | $4.79 | $4.54 | $4.70 | $4.64 | 15,301 |
| 2023-11-01 | $4.89 | $4.92 | $4.54 | $4.68 | $4.62 | 39,074 |
| 2023-10-31 | $4.89 | $4.98 | $4.85 | $4.98 | $4.91 | 14,834 |
| 2023-10-30 | $4.78 | $4.87 | $4.72 | $4.87 | $4.80 | 8,590 |
| 2023-10-27 | $4.89 | $4.89 | $4.72 | $4.72 | $4.66 | 4,879 |
| 2023-10-26 | $4.74 | $4.92 | $4.67 | $4.90 | $4.83 | 19,068 |
| 2023-10-25 | $4.81 | $4.87 | $4.73 | $4.77 | $4.71 | 9,978 |
| 2023-10-24 | $4.72 | $4.85 | $4.72 | $4.77 | $4.71 | 22,373 |
| 2023-10-23 | $4.69 | $4.80 | $4.67 | $4.76 | $4.70 | 16,524 |
| 2023-10-20 | $4.76 | $4.80 | $4.73 | $4.75 | $4.75 | 21,728 |
| 2023-10-19 | $4.64 | $4.78 | $4.64 | $4.70 | $4.70 | 20,779 |
| 2023-10-18 | $4.75 | $4.84 | $4.68 | $4.68 | $4.68 | 22,174 |
| 2023-10-17 | $4.71 | $4.80 | $4.67 | $4.71 | $4.71 | 29,397 |
| 2023-10-16 | $4.72 | $4.72 | $4.58 | $4.59 | $4.59 | 12,160 |
| 2023-10-13 | $4.62 | $4.71 | $4.57 | $4.60 | $4.60 | 11,159 |
| 2023-10-12 | $4.66 | $4.76 | $4.61 | $4.67 | $4.67 | 14,591 |
| 2023-10-11 | $4.75 | $4.75 | $4.68 | $4.74 | $4.74 | 4,507 |
| 2023-10-10 | $4.68 | $4.89 | $4.56 | $4.71 | $4.71 | 21,502 |
| 2023-10-09 | $4.67 | $4.91 | $4.63 | $4.70 | $4.70 | 13,656 |
| 2023-10-06 | $4.78 | $4.89 | $4.77 | $4.78 | $4.78 | 13,511 |
| 2023-10-05 | $4.76 | $4.89 | $4.62 | $4.73 | $4.73 | 17,504 |
| 2023-10-04 | $4.60 | $4.81 | $4.60 | $4.77 | $4.77 | 26,221 |
| 2023-10-03 | $4.74 | $4.81 | $4.63 | $4.63 | $4.63 | 16,862 |
| 2023-10-02 | $4.73 | $4.88 | $4.65 | $4.68 | $4.68 | 10,661 |
| 2023-09-29 | $4.81 | $4.97 | $4.73 | $4.75 | $4.75 | 10,870 |
| 2023-09-28 | $4.77 | $4.95 | $4.71 | $4.86 | $4.86 | 6,071 |
| 2023-09-27 | $4.65 | $4.88 | $4.65 | $4.83 | $4.83 | 30,545 |
| 2023-09-26 | $4.73 | $4.90 | $4.69 | $4.69 | $4.69 | 12,763 |
| 2023-09-25 | $4.81 | $4.94 | $4.75 | $4.75 | $4.75 | 8,695 |
| 2023-09-22 | $4.93 | $4.95 | $4.83 | $4.84 | $4.84 | 15,180 |
| 2023-09-21 | $4.74 | $4.86 | $4.68 | $4.79 | $4.79 | 20,021 |
| 2023-09-20 | $4.75 | $5.00 | $4.73 | $4.78 | $4.78 | 14,353 |
| 2023-09-19 | $4.83 | $4.98 | $4.70 | $4.70 | $4.70 | 12,408 |
| 2023-09-18 | $4.97 | $4.97 | $4.80 | $4.82 | $4.82 | 7,239 |
| 2023-09-15 | $4.92 | $5.06 | $4.75 | $4.78 | $4.78 | 63,786 |
| 2023-09-14 | $5.00 | $5.00 | $4.88 | $4.90 | $4.90 | 13,883 |
| 2023-09-13 | $4.98 | $5.00 | $4.85 | $4.98 | $4.98 | 29,061 |
| 2023-09-12 | $5.01 | $5.12 | $4.83 | $5.06 | $5.06 | 47,729 |
| 2023-09-11 | $4.90 | $4.98 | $4.84 | $4.95 | $4.95 | 19,559 |
| 2023-09-08 | $4.81 | $4.91 | $4.51 | $4.84 | $4.84 | 74,577 |
| 2023-09-07 | $4.85 | $4.88 | $4.63 | $4.87 | $4.87 | 31,384 |
| 2023-09-06 | $4.86 | $4.89 | $4.52 | $4.80 | $4.80 | 43,441 |
| 2023-09-05 | $4.97 | $5.03 | $4.82 | $4.88 | $4.88 | 30,520 |
| 2023-09-01 | $5.12 | $5.15 | $4.90 | $5.06 | $5.06 | 36,370 |
| 2023-08-31 | $5.27 | $5.33 | $5.17 | $5.17 | $5.17 | 14,470 |
| 2023-08-30 | $5.27 | $5.41 | $5.19 | $5.30 | $5.30 | 9,700 |
| 2023-08-29 | $5.29 | $5.34 | $5.16 | $5.27 | $5.27 | 10,537 |
| 2023-08-28 | $5.15 | $5.25 | $5.11 | $5.16 | $5.16 | 17,182 |
| 2023-08-25 | $5.32 | $5.32 | $5.14 | $5.21 | $5.21 | 14,534 |
| 2023-08-24 | $5.34 | $5.35 | $5.16 | $5.21 | $5.21 | 8,955 |
| 2023-08-23 | $5.18 | $5.26 | $5.16 | $5.21 | $5.21 | 9,413 |
| 2023-08-22 | $5.29 | $5.29 | $5.18 | $5.21 | $5.21 | 12,828 |
| 2023-08-21 | $5.26 | $5.36 | $5.26 | $5.33 | $5.33 | 12,350 |
| 2023-08-18 | $5.25 | $5.37 | $5.25 | $5.27 | $5.27 | 9,026 |
| 2023-08-17 | $5.24 | $5.45 | $5.24 | $5.28 | $5.28 | 17,273 |
| 2023-08-16 | $5.41 | $5.43 | $5.26 | $5.27 | $5.27 | 11,404 |
| 2023-08-15 | $5.52 | $5.58 | $5.39 | $5.43 | $5.43 | 4,955 |
| 2023-08-14 | $5.53 | $5.58 | $5.47 | $5.47 | $5.47 | 13,583 |
| 2023-08-11 | $5.28 | $5.60 | $5.28 | $5.56 | $5.56 | 12,317 |
| 2023-08-10 | $5.34 | $5.54 | $5.34 | $5.48 | $5.48 | 37,101 |
| 2023-08-09 | $5.34 | $5.45 | $5.16 | $5.28 | $5.28 | 96,730 |
| 2023-08-08 | $5.39 | $5.47 | $5.36 | $5.37 | $5.37 | 14,555 |
| 2023-08-07 | $5.53 | $5.58 | $5.41 | $5.50 | $5.50 | 34,383 |
| 2023-08-04 | $5.60 | $5.63 | $5.50 | $5.50 | $5.50 | 17,687 |
| 2023-08-03 | $5.87 | $5.87 | $5.71 | $5.71 | $5.71 | 7,790 |
| 2023-08-02 | $5.68 | $5.92 | $5.68 | $5.92 | $5.92 | 9,935 |
| 2023-08-01 | $5.80 | $5.93 | $5.74 | $5.91 | $5.91 | 17,970 |
| 2023-07-31 | $5.68 | $5.91 | $5.68 | $5.80 | $5.80 | 7,144 |
| 2023-07-28 | $5.78 | $5.87 | $5.70 | $5.79 | $5.79 | 18,327 |
| 2023-07-27 | $5.90 | $5.90 | $5.70 | $5.84 | $5.84 | 14,799 |
| 2023-07-26 | $5.75 | $5.92 | $5.75 | $5.89 | $5.89 | 37,494 |
| 2023-07-25 | $5.58 | $5.72 | $5.51 | $5.69 | $5.69 | 16,744 |
| 2023-07-24 | $5.57 | $5.66 | $5.51 | $5.58 | $5.58 | 18,472 |
| 2023-07-21 | $5.71 | $5.71 | $5.58 | $5.62 | $5.62 | 24,813 |
| 2023-07-20 | $5.65 | $5.73 | $5.58 | $5.69 | $5.69 | 23,156 |
| 2023-07-19 | $5.70 | $5.80 | $5.55 | $5.60 | $5.60 | 38,129 |
| 2023-07-18 | $5.64 | $5.82 | $5.56 | $5.70 | $5.70 | 40,615 |
| 2023-07-17 | $5.67 | $5.79 | $5.61 | $5.67 | $5.67 | 10,085 |
| 2023-07-14 | $5.68 | $5.70 | $5.62 | $5.70 | $5.70 | 6,624 |
| 2023-07-13 | $5.76 | $5.80 | $5.68 | $5.73 | $5.73 | 20,145 |
| 2023-07-12 | $5.78 | $5.81 | $5.58 | $5.72 | $5.72 | 24,140 |
| 2023-07-11 | $5.62 | $5.66 | $5.51 | $5.58 | $5.58 | 28,564 |
| 2023-07-10 | $5.70 | $5.75 | $5.67 | $5.71 | $5.71 | 10,563 |
| 2023-07-07 | $5.52 | $5.73 | $5.52 | $5.70 | $5.70 | 47,279 |
| 2023-07-06 | $5.59 | $5.59 | $5.45 | $5.54 | $5.54 | 16,548 |
| 2023-07-05 | $5.59 | $5.74 | $5.57 | $5.60 | $5.60 | 28,900 |
| 2023-07-03 | $5.67 | $5.67 | $5.51 | $5.57 | $5.57 | 4,835 |
| 2023-06-30 | $5.57 | $5.66 | $5.50 | $5.53 | $5.53 | 22,993 |
| 2023-06-29 | $5.55 | $5.62 | $5.46 | $5.48 | $5.48 | 51,030 |
| 2023-06-28 | $5.51 | $5.55 | $5.42 | $5.48 | $5.48 | 15,512 |
| 2023-06-27 | $5.39 | $5.60 | $5.39 | $5.51 | $5.51 | 13,669 |
| 2023-06-26 | $5.56 | $5.68 | $5.40 | $5.41 | $5.41 | 19,484 |
| 2023-06-23 | $5.57 | $5.76 | $5.46 | $5.54 | $5.54 | 66,998 |
| 2023-06-22 | $5.57 | $5.66 | $5.55 | $5.60 | $5.60 | 11,428 |
| 2023-06-21 | $5.71 | $5.77 | $5.63 | $5.71 | $5.71 | 20,647 |
| 2023-06-20 | $5.93 | $5.97 | $5.71 | $5.76 | $5.76 | 29,728 |
| 2023-06-16 | $5.92 | $6.00 | $5.72 | $5.94 | $5.94 | 36,619 |
| 2023-06-15 | $5.98 | $5.99 | $5.77 | $5.81 | $5.81 | 22,611 |
| 2023-06-14 | $5.92 | $6.08 | $5.85 | $5.87 | $5.87 | 21,883 |
| 2023-06-13 | $5.84 | $5.98 | $5.78 | $5.93 | $5.93 | 13,684 |
| 2023-06-12 | $5.92 | $6.06 | $5.78 | $5.80 | $5.80 | 21,558 |
| 2023-06-09 | $6.22 | $6.22 | $5.90 | $5.97 | $5.97 | 6,635 |
| 2023-06-08 | $5.96 | $6.18 | $5.90 | $6.11 | $6.11 | 11,618 |
| 2023-06-07 | $6.00 | $6.09 | $5.93 | $6.04 | $6.04 | 30,878 |
| 2023-06-06 | $5.79 | $6.11 | $5.79 | $5.95 | $5.95 | 55,389 |
| 2023-06-05 | $5.86 | $5.94 | $5.58 | $5.87 | $5.87 | 31,177 |
| 2023-06-02 | $5.69 | $5.89 | $5.56 | $5.87 | $5.87 | 11,669 |
| 2023-06-01 | $5.55 | $5.85 | $5.41 | $5.73 | $5.66 | 24,233 |
| 2023-05-31 | $5.51 | $5.68 | $5.49 | $5.59 | $5.52 | 34,267 |
| 2023-05-30 | $5.59 | $5.65 | $5.52 | $5.56 | $5.49 | 38,665 |
| 2023-05-26 | $5.45 | $5.63 | $5.45 | $5.61 | $5.54 | 5,551 |
| 2023-05-25 | $5.61 | $5.61 | $5.41 | $5.53 | $5.46 | 9,008 |
| 2023-05-24 | $5.42 | $5.70 | $5.39 | $5.57 | $5.50 | 13,002 |
| 2023-05-23 | $5.44 | $5.62 | $5.44 | $5.50 | $5.44 | 14,918 |
| 2023-05-22 | $5.63 | $5.65 | $5.55 | $5.60 | $5.53 | 6,893 |
| 2023-05-19 | $5.75 | $5.75 | $5.41 | $5.55 | $5.55 | 44,494 |
| 2023-05-18 | $5.58 | $5.64 | $5.58 | $5.63 | $5.63 | 13,579 |
| 2023-05-17 | $5.56 | $5.75 | $5.56 | $5.64 | $5.64 | 17,240 |
| 2023-05-16 | $5.67 | $5.73 | $5.53 | $5.54 | $5.54 | 14,885 |
| 2023-05-15 | $5.65 | $5.74 | $5.60 | $5.66 | $5.66 | 9,977 |
| 2023-05-12 | $5.59 | $5.71 | $5.51 | $5.63 | $5.63 | 9,990 |
| 2023-05-11 | $5.82 | $5.82 | $5.66 | $5.69 | $5.69 | 7,957 |
| 2023-05-10 | $5.90 | $5.90 | $5.73 | $5.78 | $5.78 | 18,197 |
| 2023-05-09 | $5.79 | $5.91 | $5.75 | $5.75 | $5.75 | 25,067 |
| 2023-05-08 | $5.85 | $5.94 | $5.78 | $5.78 | $5.78 | 20,659 |
| 2023-05-05 | $6.12 | $6.12 | $5.87 | $5.93 | $5.93 | 18,569 |
| 2023-05-04 | $6.18 | $6.32 | $5.92 | $6.02 | $6.02 | 27,261 |
| 2023-05-03 | $6.27 | $6.37 | $6.17 | $6.25 | $6.25 | 20,103 |
| 2023-05-02 | $6.26 | $6.26 | $5.83 | $6.00 | $6.00 | 48,668 |
| 2023-05-01 | $6.25 | $6.33 | $6.19 | $6.21 | $6.21 | 22,764 |
| 2023-04-28 | $6.31 | $6.48 | $6.31 | $6.43 | $6.43 | 16,025 |
| 2023-04-27 | $6.48 | $6.48 | $6.25 | $6.35 | $6.35 | 19,213 |
| 2023-04-26 | $6.27 | $6.33 | $6.05 | $6.20 | $6.20 | 17,795 |
| 2023-04-25 | $6.34 | $6.51 | $6.27 | $6.30 | $6.30 | 12,227 |
| 2023-04-24 | $6.41 | $6.61 | $6.35 | $6.37 | $6.37 | 12,915 |
| 2023-04-21 | $6.48 | $6.53 | $6.44 | $6.47 | $6.47 | 14,501 |
| 2023-04-20 | $6.43 | $6.68 | $6.43 | $6.48 | $6.48 | 16,483 |
| 2023-04-19 | $6.59 | $6.62 | $6.56 | $6.56 | $6.56 | 6,392 |
| 2023-04-18 | $6.48 | $6.70 | $6.48 | $6.59 | $6.59 | 19,489 |
| 2023-04-17 | $6.39 | $6.65 | $6.37 | $6.60 | $6.60 | 15,440 |
| 2023-04-14 | $6.58 | $6.59 | $6.49 | $6.56 | $6.56 | 13,612 |
| 2023-04-13 | $6.50 | $6.65 | $6.50 | $6.59 | $6.59 | 18,637 |
| 2023-04-12 | $6.51 | $6.57 | $6.46 | $6.53 | $6.53 | 12,114 |
| 2023-04-11 | $6.53 | $6.62 | $6.34 | $6.46 | $6.46 | 32,368 |
| 2023-04-10 | $6.23 | $6.51 | $6.23 | $6.43 | $6.43 | 16,704 |
| 2023-04-06 | $6.21 | $6.23 | $6.21 | $6.22 | $6.22 | 22,778 |
| 2023-04-05 | $6.24 | $6.24 | $6.04 | $6.16 | $6.16 | 8,414 |
| 2023-04-04 | $6.55 | $6.60 | $6.18 | $6.26 | $6.26 | 17,368 |
| 2023-04-03 | $6.05 | $6.54 | $6.05 | $6.54 | $6.54 | 36,421 |
| 2023-03-31 | $6.03 | $6.15 | $5.96 | $6.06 | $6.06 | 12,051 |
| 2023-03-30 | $6.04 | $6.10 | $5.85 | $6.03 | $6.03 | 13,775 |
| 2023-03-29 | $6.06 | $6.10 | $5.75 | $5.97 | $5.97 | 35,265 |
| 2023-03-28 | $5.95 | $6.09 | $5.94 | $6.00 | $6.00 | 16,488 |
| 2023-03-27 | $6.14 | $6.19 | $6.01 | $6.13 | $6.13 | 8,867 |
| 2023-03-24 | $5.93 | $6.17 | $5.85 | $6.00 | $6.00 | 12,200 |
| 2023-03-23 | $6.06 | $6.14 | $5.87 | $5.99 | $5.99 | 23,199 |
| 2023-03-22 | $6.37 | $6.37 | $5.99 | $6.03 | $6.03 | 14,332 |
| 2023-03-21 | $6.21 | $6.42 | $6.21 | $6.36 | $6.36 | 23,258 |
| 2023-03-20 | $6.27 | $6.31 | $6.15 | $6.23 | $6.23 | 26,936 |
| 2023-03-17 | $6.40 | $6.41 | $6.01 | $6.15 | $6.15 | 40,975 |
| 2023-03-16 | $6.16 | $6.38 | $6.15 | $6.30 | $6.30 | 23,635 |
| 2023-03-15 | $6.12 | $6.40 | $5.95 | $6.16 | $6.16 | 39,394 |
| 2023-03-14 | $6.44 | $6.44 | $6.10 | $6.15 | $6.15 | 41,884 |
| 2023-03-13 | $6.40 | $6.43 | $6.25 | $6.27 | $6.27 | 26,358 |
| 2023-03-10 | $6.76 | $6.80 | $6.43 | $6.45 | $6.45 | 22,086 |
| 2023-03-09 | $7.30 | $7.30 | $6.80 | $6.83 | $6.83 | 30,589 |
| 2023-03-08 | $7.30 | $7.30 | $7.04 | $7.15 | $7.15 | 8,488 |
| 2023-03-07 | $7.36 | $7.37 | $7.13 | $7.23 | $7.23 | 6,001 |
| 2023-03-06 | $7.34 | $7.34 | $7.25 | $7.32 | $7.32 | 5,918 |
| 2023-03-03 | $7.42 | $7.47 | $7.30 | $7.37 | $7.30 | 9,953 |
| 2023-03-02 | $7.26 | $7.35 | $7.20 | $7.27 | $7.20 | 10,469 |
| 2023-03-01 | $7.34 | $7.38 | $7.15 | $7.19 | $7.12 | 13,093 |
| 2023-02-28 | $7.30 | $7.50 | $7.20 | $7.27 | $7.20 | 16,149 |
| 2023-02-27 | $7.05 | $7.42 | $7.05 | $7.25 | $7.18 | 28,599 |
| 2023-02-24 | $7.09 | $7.24 | $7.04 | $7.09 | $7.02 | 15,966 |
| 2023-02-23 | $7.26 | $7.32 | $7.12 | $7.26 | $7.19 | 8,168 |
| 2023-02-22 | $7.05 | $7.33 | $7.01 | $7.24 | $7.17 | 11,026 |
| 2023-02-21 | $7.02 | $7.15 | $7.01 | $7.03 | $6.96 | 13,671 |
| 2023-02-17 | $7.24 | $7.32 | $7.02 | $7.15 | $7.15 | 19,713 |
| 2023-02-16 | $7.17 | $7.25 | $7.16 | $7.17 | $7.17 | 7,100 |
| 2023-02-15 | $7.15 | $7.30 | $7.08 | $7.18 | $7.18 | 4,487 |
| 2023-02-14 | $7.01 | $7.22 | $7.01 | $7.13 | $7.13 | 11,160 |
| 2023-02-13 | $7.10 | $7.21 | $7.01 | $7.01 | $7.01 | 10,865 |
| 2023-02-10 | $7.12 | $7.32 | $7.09 | $7.21 | $7.21 | 9,588 |
| 2023-02-09 | $7.09 | $7.38 | $7.09 | $7.25 | $7.25 | 4,458 |
| 2023-02-08 | $7.38 | $7.38 | $7.25 | $7.26 | $7.26 | 2,665 |
| 2023-02-07 | $7.22 | $7.45 | $7.00 | $7.24 | $7.24 | 14,633 |
| 2023-02-06 | $7.38 | $7.50 | $7.21 | $7.25 | $7.25 | 7,964 |
| 2023-02-03 | $7.36 | $7.44 | $7.32 | $7.32 | $7.32 | 8,791 |
| 2023-02-02 | $7.25 | $7.40 | $7.18 | $7.31 | $7.31 | 25,039 |
| 2023-02-01 | $7.00 | $7.45 | $7.00 | $7.30 | $7.30 | 28,315 |
| 2023-01-31 | $7.12 | $7.23 | $7.00 | $7.06 | $7.06 | 35,444 |
| 2023-01-30 | $7.12 | $7.30 | $7.00 | $7.07 | $7.07 | 27,499 |
| 2023-01-27 | $7.40 | $7.40 | $7.00 | $7.19 | $7.19 | 32,899 |
| 2023-01-26 | $7.34 | $7.52 | $7.25 | $7.52 | $7.52 | 5,212 |
| 2023-01-25 | $7.26 | $7.40 | $7.13 | $7.37 | $7.37 | 9,631 |
| 2023-01-24 | $7.38 | $7.39 | $7.12 | $7.16 | $7.16 | 5,930 |
| 2023-01-23 | $7.56 | $7.56 | $7.21 | $7.35 | $7.35 | 10,213 |
| 2023-01-20 | $7.33 | $7.51 | $7.28 | $7.51 | $7.51 | 11,513 |
| 2023-01-19 | $7.16 | $7.39 | $7.14 | $7.25 | $7.25 | 3,981 |
| 2023-01-18 | $7.44 | $7.64 | $7.25 | $7.26 | $7.26 | 9,512 |
| 2023-01-17 | $7.50 | $7.63 | $7.38 | $7.46 | $7.46 | 10,564 |
| 2023-01-13 | $7.39 | $7.64 | $7.34 | $7.53 | $7.53 | 5,785 |
| 2023-01-12 | $7.37 | $7.47 | $7.32 | $7.42 | $7.42 | 15,022 |
| 2023-01-11 | $7.35 | $7.44 | $7.32 | $7.38 | $7.38 | 11,384 |
| 2023-01-10 | $7.19 | $7.32 | $7.01 | $7.16 | $7.16 | 9,642 |
| 2023-01-09 | $7.22 | $7.33 | $7.06 | $7.19 | $7.19 | 11,202 |
| 2023-01-06 | $6.90 | $7.17 | $6.88 | $7.16 | $7.16 | 14,129 |
| 2023-01-05 | $6.75 | $6.89 | $6.53 | $6.85 | $6.85 | 10,015 |
| 2023-01-04 | $6.61 | $6.95 | $6.56 | $6.86 | $6.86 | 14,646 |
| 2023-01-03 | $6.89 | $6.89 | $6.30 | $6.46 | $6.46 | 42,896 |
| 2022-12-30 | $6.61 | $6.88 | $6.61 | $6.81 | $6.81 | 18,143 |
| 2022-12-29 | $6.64 | $6.81 | $6.54 | $6.77 | $6.77 | 11,394 |
| 2022-12-28 | $6.48 | $6.57 | $6.31 | $6.45 | $6.45 | 19,765 |
| 2022-12-27 | $6.48 | $6.50 | $6.25 | $6.42 | $6.42 | 10,575 |
| 2022-12-23 | $6.53 | $6.73 | $6.44 | $6.46 | $6.46 | 9,884 |
| 2022-12-22 | $6.41 | $6.61 | $6.40 | $6.49 | $6.49 | 10,337 |
| 2022-12-21 | $6.47 | $6.59 | $6.30 | $6.46 | $6.46 | 33,607 |
| 2022-12-20 | $6.70 | $6.78 | $6.26 | $6.35 | $6.35 | 67,618 |
| 2022-12-19 | $6.89 | $6.95 | $6.59 | $6.63 | $6.63 | 14,292 |
| 2022-12-16 | $6.74 | $6.88 | $6.42 | $6.86 | $6.86 | 49,381 |
| 2022-12-15 | $7.12 | $7.12 | $6.87 | $6.95 | $6.95 | 12,188 |
| 2022-12-14 | $6.84 | $7.31 | $6.84 | $7.13 | $7.13 | 20,308 |
| 2022-12-13 | $6.99 | $7.13 | $6.71 | $7.01 | $7.01 | 63,950 |
| 2022-12-12 | $6.82 | $7.01 | $6.82 | $6.95 | $6.95 | 10,492 |
| 2022-12-09 | $6.86 | $6.86 | $6.70 | $6.76 | $6.76 | 9,334 |
| 2022-12-08 | $6.67 | $6.82 | $6.67 | $6.79 | $6.79 | 4,812 |
| 2022-12-07 | $6.81 | $6.83 | $6.62 | $6.73 | $6.73 | 21,316 |
| 2022-12-06 | $6.72 | $6.94 | $6.71 | $6.75 | $6.75 | 9,997 |
| 2022-12-05 | $6.80 | $7.00 | $6.13 | $6.86 | $6.86 | 17,500 |
| 2022-12-02 | $7.00 | $7.32 | $6.84 | $7.02 | $7.02 | 25,342 |
| 2022-12-01 | $6.71 | $7.24 | $6.55 | $6.98 | $6.98 | 39,772 |
| 2022-11-30 | $6.88 | $6.92 | $6.57 | $6.80 | $6.80 | 34,993 |
| 2022-11-29 | $7.35 | $7.41 | $6.71 | $6.88 | $6.81 | 30,990 |
| 2022-11-28 | $7.32 | $7.57 | $7.11 | $7.21 | $7.14 | 13,659 |
| 2022-11-25 | $7.37 | $7.56 | $7.29 | $7.40 | $7.32 | 8,260 |
| 2022-11-23 | $7.42 | $7.47 | $7.32 | $7.44 | $7.36 | 6,474 |
| 2022-11-22 | $7.41 | $7.69 | $7.39 | $7.53 | $7.53 | 12,675 |
| 2022-11-21 | $7.83 | $7.83 | $7.32 | $7.48 | $7.48 | 22,097 |
| 2022-11-18 | $7.99 | $7.99 | $7.64 | $7.76 | $7.76 | 15,992 |
| 2022-11-17 | $7.38 | $8.09 | $7.14 | $7.73 | $7.73 | 50,846 |
| 2022-11-16 | $7.59 | $7.59 | $7.36 | $7.40 | $7.40 | 6,653 |
| 2022-11-15 | $7.27 | $7.50 | $7.27 | $7.43 | $7.43 | 13,929 |
| 2022-11-14 | $7.50 | $7.62 | $7.24 | $7.24 | $7.24 | 11,941 |
| 2022-11-11 | $7.66 | $7.82 | $7.51 | $7.51 | $7.51 | 12,306 |
| 2022-11-10 | $7.38 | $7.68 | $7.30 | $7.51 | $7.51 | 23,354 |
| 2022-11-09 | $7.41 | $7.41 | $7.10 | $7.19 | $7.19 | 20,897 |
| 2022-11-08 | $7.75 | $7.75 | $7.35 | $7.35 | $7.35 | 20,288 |
| 2022-11-07 | $7.91 | $7.91 | $7.55 | $7.64 | $7.64 | 26,467 |
| 2022-11-04 | $7.91 | $7.92 | $7.73 | $7.88 | $7.88 | 11,918 |
| 2022-11-03 | $8.30 | $8.48 | $7.62 | $7.92 | $7.92 | 24,769 |
| 2022-11-02 | $8.72 | $8.90 | $8.34 | $8.36 | $8.36 | 23,235 |
| 2022-11-01 | $8.76 | $8.84 | $8.64 | $8.64 | $8.64 | 8,376 |
| 2022-10-31 | $8.73 | $8.95 | $8.70 | $8.76 | $8.76 | 17,833 |
| 2022-10-28 | $8.60 | $8.93 | $8.54 | $8.73 | $8.73 | 19,847 |
| 2022-10-27 | $8.51 | $8.74 | $8.33 | $8.41 | $8.41 | 20,422 |
| 2022-10-26 | $8.50 | $8.68 | $8.37 | $8.47 | $8.47 | 20,676 |
| 2022-10-25 | $8.08 | $8.65 | $8.08 | $8.47 | $8.47 | 14,448 |
| 2022-10-24 | $8.25 | $8.34 | $7.95 | $8.25 | $8.25 | 15,741 |
| 2022-10-21 | $8.11 | $8.32 | $7.99 | $8.25 | $8.25 | 12,646 |
| 2022-10-20 | $8.15 | $8.31 | $7.90 | $8.01 | $8.01 | 18,882 |
| 2022-10-19 | $8.02 | $8.30 | $7.72 | $8.16 | $8.16 | 14,628 |
| 2022-10-18 | $8.04 | $8.13 | $7.76 | $8.00 | $8.00 | 20,052 |
| 2022-10-17 | $7.97 | $8.14 | $7.85 | $7.93 | $7.93 | 17,824 |
| 2022-10-14 | $7.94 | $7.94 | $7.66 | $7.84 | $7.84 | 10,874 |
| 2022-10-13 | $7.50 | $8.05 | $7.50 | $7.92 | $7.92 | 17,740 |
| 2022-10-12 | $7.74 | $7.74 | $7.51 | $7.65 | $7.65 | 10,273 |
| 2022-10-11 | $7.40 | $7.88 | $7.40 | $7.73 | $7.73 | 13,729 |
| 2022-10-10 | $7.75 | $7.79 | $7.58 | $7.61 | $7.61 | 8,124 |
| 2022-10-07 | $7.80 | $7.92 | $7.65 | $7.75 | $7.75 | 10,876 |
| 2022-10-06 | $8.09 | $8.09 | $7.80 | $7.94 | $7.94 | 17,802 |
| 2022-10-05 | $8.00 | $8.13 | $8.00 | $8.05 | $8.05 | 10,855 |
| 2022-10-04 | $8.02 | $8.12 | $7.85 | $7.99 | $7.99 | 19,099 |
| 2022-10-03 | $7.91 | $7.94 | $7.59 | $7.86 | $7.86 | 37,561 |
| 2022-09-30 | $7.58 | $7.91 | $7.56 | $7.73 | $7.73 | 34,007 |
| 2022-09-29 | $7.82 | $7.85 | $7.64 | $7.66 | $7.66 | 8,414 |
| 2022-09-28 | $7.35 | $7.90 | $7.35 | $7.82 | $7.82 | 20,208 |
| 2022-09-27 | $7.56 | $7.66 | $7.40 | $7.48 | $7.48 | 11,510 |
| 2022-09-26 | $7.40 | $7.60 | $7.35 | $7.49 | $7.49 | 28,356 |
| 2022-09-23 | $8.06 | $8.06 | $7.39 | $7.78 | $7.78 | 31,401 |
| 2022-09-22 | $8.21 | $8.24 | $7.84 | $7.99 | $7.99 | 67,020 |
| 2022-09-21 | $8.28 | $8.44 | $8.03 | $8.30 | $8.30 | 18,505 |
| 2022-09-20 | $8.46 | $8.52 | $8.17 | $8.31 | $8.31 | 16,252 |
| 2022-09-19 | $8.27 | $8.46 | $8.11 | $8.46 | $8.46 | 18,967 |
| 2022-09-16 | $8.18 | $8.31 | $7.86 | $8.20 | $8.20 | 62,017 |
| 2022-09-15 | $8.20 | $8.56 | $8.13 | $8.19 | $8.19 | 12,935 |
| 2022-09-14 | $8.37 | $8.52 | $8.13 | $8.18 | $8.18 | 23,184 |
| 2022-09-13 | $8.55 | $8.69 | $8.12 | $8.37 | $8.37 | 29,259 |
| 2022-09-12 | $8.80 | $8.80 | $8.52 | $8.60 | $8.60 | 26,857 |
| 2022-09-09 | $8.63 | $8.74 | $8.39 | $8.63 | $8.63 | 21,404 |
| 2022-09-08 | $8.32 | $8.53 | $8.27 | $8.51 | $8.51 | 11,161 |
| 2022-09-07 | $8.10 | $8.49 | $8.10 | $8.49 | $8.49 | 11,767 |
| 2022-09-06 | $8.54 | $8.66 | $8.21 | $8.21 | $8.21 | 34,511 |
| 2022-09-02 | $8.65 | $8.90 | $8.41 | $8.53 | $8.53 | 18,847 |
| 2022-09-01 | $8.92 | $8.92 | $8.47 | $8.64 | $8.64 | 20,424 |
| 2022-08-31 | $8.95 | $8.95 | $8.71 | $8.81 | $8.81 | 23,312 |
| 2022-08-30 | $9.10 | $9.10 | $8.80 | $8.96 | $8.89 | 21,581 |
| 2022-08-29 | $8.91 | $9.22 | $8.80 | $9.00 | $8.93 | 32,439 |
| 2022-08-26 | $9.43 | $9.48 | $9.07 | $9.13 | $9.06 | 18,986 |
| 2022-08-25 | $9.18 | $9.63 | $9.10 | $9.49 | $9.42 | 24,794 |
| 2022-08-24 | $8.91 | $9.23 | $8.91 | $9.11 | $9.04 | 15,195 |
| 2022-08-23 | $8.95 | $9.21 | $8.90 | $9.06 | $8.99 | 27,209 |
| 2022-08-22 | $9.94 | $9.94 | $8.88 | $9.04 | $8.97 | 69,984 |
| 2022-08-19 | $10.24 | $10.71 | $9.85 | $9.95 | $9.87 | 100,314 |
| 2022-08-18 | $10.24 | $10.67 | $10.24 | $10.54 | $10.10 | 71,799 |
| 2022-08-17 | $10.12 | $10.26 | $9.94 | $10.22 | $9.79 | 55,742 |
| 2022-08-16 | $9.30 | $10.11 | $9.27 | $10.03 | $9.61 | 68,122 |
| 2022-08-15 | $9.15 | $9.42 | $8.98 | $9.40 | $9.01 | 76,056 |
| 2022-08-12 | $8.89 | $9.24 | $8.89 | $9.15 | $8.77 | 32,069 |
| 2022-08-11 | $8.48 | $9.05 | $8.27 | $8.99 | $8.62 | 86,148 |
| 2022-08-10 | $8.31 | $8.35 | $8.15 | $8.32 | $7.97 | 38,380 |
| 2022-08-09 | $8.71 | $8.71 | $8.09 | $8.22 | $7.88 | 41,068 |
| 2022-08-08 | $8.10 | $8.85 | $8.10 | $8.77 | $8.41 | 89,743 |
| 2022-08-05 | $8.51 | $8.54 | $8.11 | $8.34 | $7.99 | 77,440 |
| 2022-08-04 | $9.26 | $9.26 | $8.68 | $8.71 | $8.35 | 41,218 |
| 2022-08-03 | $9.30 | $9.30 | $9.03 | $9.19 | $8.81 | 42,489 |
| 2022-08-02 | $9.20 | $9.30 | $9.06 | $9.23 | $8.85 | 38,200 |
| 2022-08-01 | $9.14 | $9.63 | $9.11 | $9.33 | $8.94 | 69,989 |
| 2022-07-29 | $9.45 | $9.53 | $9.25 | $9.33 | $8.94 | 30,536 |
| 2022-07-28 | $9.78 | $9.78 | $9.09 | $9.36 | $8.97 | 48,631 |
| 2022-07-27 | $9.85 | $9.93 | $9.69 | $9.83 | $9.42 | 31,087 |
| 2022-07-26 | $9.93 | $9.94 | $9.53 | $9.85 | $9.44 | 31,435 |
| 2022-07-25 | $9.29 | $9.92 | $9.25 | $9.87 | $9.46 | 71,578 |
| 2022-07-22 | $9.12 | $9.29 | $9.03 | $9.24 | $8.86 | 22,871 |
| 2022-07-21 | $9.02 | $9.25 | $8.98 | $9.25 | $8.87 | 15,001 |
| 2022-07-20 | $9.17 | $9.33 | $9.09 | $9.15 | $8.77 | 23,699 |
| 2022-07-19 | $9.27 | $9.32 | $9.13 | $9.14 | $8.76 | 28,847 |
| 2022-07-18 | $9.21 | $9.29 | $9.05 | $9.09 | $8.71 | 39,295 |
| 2022-07-15 | $9.04 | $9.29 | $8.79 | $9.25 | $8.87 | 40,061 |
| 2022-07-14 | $8.82 | $8.93 | $8.65 | $8.87 | $8.50 | 34,205 |
| 2022-07-13 | $8.93 | $9.09 | $8.84 | $8.99 | $8.62 | 25,141 |
| 2022-07-12 | $8.74 | $9.28 | $8.74 | $8.96 | $8.59 | 36,827 |
| 2022-07-11 | $8.88 | $9.24 | $8.85 | $8.89 | $8.52 | 35,532 |
| 2022-07-08 | $9.05 | $9.31 | $9.04 | $9.06 | $8.68 | 34,952 |
| 2022-07-07 | $9.07 | $9.28 | $9.00 | $9.17 | $8.79 | 34,315 |
| 2022-07-06 | $9.02 | $9.20 | $8.97 | $9.03 | $8.65 | 69,195 |
| 2022-07-05 | $9.19 | $9.24 | $8.70 | $9.20 | $8.82 | 80,851 |
| 2022-07-01 | $9.76 | $9.91 | $9.13 | $9.18 | $8.80 | 83,851 |
| 2022-06-30 | $10.04 | $10.19 | $9.60 | $9.87 | $9.46 | 100,028 |
| 2022-06-29 | $9.52 | $10.11 | $9.40 | $9.95 | $9.54 | 58,175 |
| 2022-06-28 | $9.85 | $10.20 | $9.36 | $9.52 | $9.12 | 56,738 |
| 2022-06-27 | $9.60 | $10.12 | $9.60 | $9.84 | $9.43 | 73,695 |
| 2022-06-24 | $9.63 | $10.01 | $9.31 | $9.51 | $9.11 | 132,830 |
| 2022-06-23 | $9.50 | $9.91 | $9.28 | $9.55 | $9.15 | 46,658 |
| 2022-06-22 | $9.20 | $9.67 | $9.20 | $9.49 | $9.10 | 69,655 |
| 2022-06-21 | $9.20 | $9.50 | $9.00 | $9.18 | $8.80 | 56,535 |
| 2022-06-17 | $8.60 | $9.10 | $8.54 | $8.99 | $8.62 | 104,401 |
| 2022-06-16 | $8.86 | $8.86 | $8.38 | $8.60 | $8.24 | 40,879 |
| 2022-06-15 | $9.05 | $9.10 | $8.90 | $9.03 | $8.65 | 18,917 |
| 2022-06-14 | $8.56 | $9.00 | $8.50 | $8.90 | $8.53 | 21,281 |
| 2022-06-13 | $8.88 | $8.95 | $8.22 | $8.49 | $8.14 | 62,915 |
| 2022-06-10 | $9.10 | $9.10 | $8.83 | $9.01 | $8.64 | 24,067 |
| 2022-06-09 | $9.24 | $9.34 | $9.11 | $9.26 | $8.87 | 15,206 |
| 2022-06-08 | $9.60 | $9.71 | $9.25 | $9.33 | $8.94 | 24,369 |
| 2022-06-07 | $9.39 | $9.92 | $9.39 | $9.73 | $9.33 | 73,558 |
| 2022-06-06 | $9.05 | $9.43 | $8.96 | $9.37 | $8.98 | 54,022 |
| 2022-06-03 | $8.74 | $9.00 | $8.65 | $8.94 | $8.57 | 30,991 |
| 2022-06-02 | $8.89 | $9.23 | $8.80 | $8.85 | $8.42 | 41,372 |
| 2022-06-01 | $9.46 | $9.46 | $8.81 | $8.94 | $8.50 | 53,531 |
| 2022-05-31 | $9.10 | $9.42 | $9.09 | $9.18 | $8.73 | 93,902 |
| 2022-05-27 | $8.47 | $8.95 | $8.44 | $8.95 | $8.51 | 78,680 |
| 2022-05-26 | $8.18 | $8.40 | $8.07 | $8.37 | $7.96 | 41,349 |
| 2022-05-25 | $7.95 | $8.20 | $7.95 | $8.19 | $7.79 | 15,736 |
| 2022-05-24 | $8.10 | $8.16 | $7.88 | $7.95 | $7.56 | 27,683 |
| 2022-05-23 | $7.93 | $8.34 | $7.68 | $8.20 | $7.80 | 31,061 |
| 2022-05-20 | $8.18 | $8.18 | $7.53 | $7.72 | $7.34 | 30,714 |
| 2022-05-19 | $7.69 | $8.31 | $7.67 | $8.02 | $7.63 | 48,610 |
| 2022-05-18 | $7.70 | $8.00 | $7.65 | $7.84 | $7.46 | 49,167 |
| 2022-05-17 | $7.78 | $7.97 | $7.77 | $7.84 | $7.46 | 12,927 |
| 2022-05-16 | $7.96 | $7.99 | $7.70 | $7.73 | $7.35 | 29,005 |
| 2022-05-13 | $8.17 | $8.35 | $7.90 | $8.00 | $7.61 | 70,058 |
| 2022-05-12 | $7.35 | $8.13 | $7.35 | $8.05 | $7.66 | 58,430 |
| 2022-05-11 | $7.65 | $7.99 | $6.94 | $7.58 | $7.21 | 32,031 |
| 2022-05-10 | $7.23 | $7.65 | $7.21 | $7.61 | $7.24 | 43,928 |
| 2022-05-09 | $7.13 | $7.22 | $6.95 | $7.16 | $6.81 | 34,448 |
| 2022-05-06 | $7.39 | $7.39 | $7.04 | $7.16 | $6.81 | 22,815 |
| 2022-05-05 | $7.41 | $7.45 | $7.15 | $7.33 | $6.97 | 27,836 |
| 2022-05-04 | $7.17 | $7.43 | $7.03 | $7.43 | $7.07 | 20,617 |
| 2022-05-03 | $6.84 | $7.15 | $6.74 | $7.08 | $6.73 | 20,270 |
| 2022-05-02 | $6.76 | $6.90 | $6.68 | $6.77 | $6.44 | 11,839 |
| 2022-04-29 | $6.84 | $6.99 | $6.80 | $6.88 | $6.54 | 12,898 |
| 2022-04-28 | $6.90 | $6.91 | $6.78 | $6.90 | $6.56 | 12,261 |
| 2022-04-27 | $6.76 | $7.04 | $6.76 | $6.93 | $6.59 | 5,946 |
| 2022-04-26 | $6.90 | $7.00 | $6.77 | $6.82 | $6.49 | 18,283 |
| 2022-04-25 | $6.90 | $7.14 | $6.89 | $6.97 | $6.63 | 15,740 |
| 2022-04-22 | $7.12 | $7.30 | $6.88 | $6.91 | $6.57 | 19,619 |
| 2022-04-21 | $7.49 | $7.60 | $7.04 | $7.08 | $6.73 | 22,872 |
| 2022-04-20 | $7.22 | $7.60 | $7.16 | $7.42 | $7.06 | 48,227 |
| 2022-04-19 | $7.10 | $7.38 | $7.07 | $7.16 | $6.81 | 35,826 |
| 2022-04-18 | $7.05 | $7.10 | $7.03 | $7.06 | $6.71 | 7,603 |
| 2022-04-14 | $7.00 | $7.15 | $7.00 | $7.05 | $6.70 | 11,113 |
| 2022-04-13 | $6.98 | $7.05 | $6.95 | $6.98 | $6.64 | 8,374 |
| 2022-04-12 | $6.96 | $7.14 | $6.79 | $6.88 | $6.54 | 11,628 |
| 2022-04-11 | $7.02 | $7.05 | $6.90 | $6.92 | $6.58 | 14,851 |
| 2022-04-08 | $7.01 | $7.15 | $6.93 | $7.04 | $6.69 | 18,357 |
| 2022-04-07 | $6.98 | $7.11 | $6.89 | $7.02 | $6.68 | 8,959 |
| 2022-04-06 | $7.03 | $7.03 | $6.86 | $6.87 | $6.53 | 14,291 |
| 2022-04-05 | $6.97 | $7.20 | $6.85 | $7.03 | $6.69 | 20,206 |
| 2022-04-04 | $6.87 | $7.23 | $6.72 | $6.99 | $6.65 | 26,144 |
| 2022-04-01 | $7.09 | $7.22 | $6.75 | $6.79 | $6.46 | 14,802 |
| 2022-03-31 | $7.21 | $7.26 | $7.12 | $7.19 | $6.84 | 18,967 |
| 2022-03-30 | $7.24 | $7.25 | $7.08 | $7.21 | $6.86 | 17,258 |
| 2022-03-29 | $7.40 | $7.44 | $7.11 | $7.31 | $6.95 | 21,367 |
| 2022-03-28 | $7.10 | $7.45 | $7.09 | $7.40 | $7.04 | 23,310 |
| 2022-03-25 | $7.18 | $7.20 | $7.00 | $7.09 | $6.74 | 11,195 |
| 2022-03-24 | $7.20 | $7.20 | $6.87 | $7.14 | $6.79 | 27,411 |
| 2022-03-23 | $7.00 | $7.10 | $6.92 | $7.03 | $6.69 | 23,617 |
| 2022-03-22 | $6.92 | $7.10 | $6.75 | $7.04 | $6.69 | 15,792 |
| 2022-03-21 | $6.90 | $6.90 | $6.70 | $6.90 | $6.56 | 16,685 |
| 2022-03-18 | $6.90 | $6.90 | $6.52 | $6.80 | $6.47 | 58,565 |
| 2022-03-17 | $6.58 | $6.90 | $6.58 | $6.90 | $6.56 | 18,797 |
| 2022-03-16 | $6.61 | $6.66 | $6.55 | $6.63 | $6.30 | 9,356 |
| 2022-03-15 | $6.36 | $6.62 | $6.33 | $6.39 | $6.08 | 11,240 |
| 2022-03-14 | $6.56 | $6.66 | $6.06 | $6.41 | $6.10 | 21,781 |
| 2022-03-11 | $6.66 | $6.82 | $6.51 | $6.61 | $6.29 | 12,799 |
| 2022-03-10 | $6.50 | $6.80 | $6.40 | $6.62 | $6.23 | 21,029 |
| 2022-03-09 | $6.79 | $6.79 | $6.54 | $6.71 | $6.31 | 16,177 |
| 2022-03-08 | $6.58 | $6.71 | $6.39 | $6.59 | $6.20 | 22,573 |
| 2022-03-07 | $6.89 | $6.89 | $6.31 | $6.45 | $6.07 | 35,426 |
| 2022-03-04 | $6.85 | $6.94 | $6.74 | $6.88 | $6.47 | 8,354 |
| 2022-03-03 | $6.79 | $6.87 | $6.66 | $6.86 | $6.46 | 14,718 |
| 2022-03-02 | $6.24 | $6.75 | $6.24 | $6.69 | $6.30 | 9,958 |
| 2022-03-01 | $6.36 | $6.51 | $6.31 | $6.36 | $5.98 | 77,529 |
| 2022-02-28 | $6.40 | $6.50 | $6.21 | $6.38 | $6.00 | 31,488 |
| 2022-02-25 | $6.29 | $6.52 | $6.26 | $6.45 | $6.07 | 8,126 |
| 2022-02-24 | $5.95 | $6.37 | $5.95 | $6.24 | $5.87 | 34,977 |
| 2022-02-23 | $6.02 | $6.31 | $6.02 | $6.10 | $5.74 | 22,745 |
| 2022-02-22 | $6.15 | $6.34 | $6.00 | $6.06 | $5.70 | 28,402 |
| 2022-02-18 | $6.01 | $6.14 | $6.01 | $6.12 | $5.76 | 23,689 |
| 2022-02-17 | $6.05 | $6.16 | $6.02 | $6.11 | $5.75 | 17,729 |
| 2022-02-16 | $5.93 | $6.19 | $5.93 | $6.17 | $5.81 | 17,908 |
| 2022-02-15 | $5.87 | $5.95 | $5.76 | $5.94 | $5.59 | 28,147 |
| 2022-02-14 | $6.41 | $6.41 | $5.54 | $5.62 | $5.29 | 81,050 |
| 2022-02-11 | $6.41 | $6.47 | $6.27 | $6.27 | $5.90 | 7,675 |
| 2022-02-10 | $6.41 | $6.59 | $6.29 | $6.30 | $5.93 | 12,178 |
| 2022-02-09 | $6.39 | $6.61 | $6.35 | $6.47 | $6.09 | 15,712 |
| 2022-02-08 | $6.37 | $6.40 | $6.30 | $6.35 | $5.98 | 7,765 |
| 2022-02-07 | $6.42 | $6.62 | $6.25 | $6.41 | $6.03 | 17,546 |
| 2022-02-04 | $6.40 | $6.44 | $6.28 | $6.41 | $6.03 | 6,310 |
| 2022-02-03 | $6.78 | $6.78 | $6.40 | $6.40 | $6.02 | 13,683 |
| 2022-02-02 | $6.91 | $6.98 | $6.50 | $6.85 | $6.45 | 32,570 |
| 2022-02-01 | $6.49 | $7.02 | $6.32 | $6.91 | $6.50 | 27,829 |
| 2022-01-31 | $6.43 | $6.66 | $6.42 | $6.50 | $6.12 | 10,228 |
| 2022-01-28 | $6.77 | $6.77 | $6.28 | $6.40 | $6.02 | 11,854 |
| 2022-01-27 | $6.83 | $6.83 | $6.46 | $6.65 | $6.26 | 6,619 |
| 2022-01-26 | $6.88 | $6.94 | $6.53 | $6.58 | $6.19 | 11,236 |
| 2022-01-25 | $6.42 | $6.72 | $6.30 | $6.66 | $6.27 | 15,137 |
| 2022-01-24 | $6.40 | $6.59 | $6.40 | $6.49 | $6.11 | 27,859 |
| 2022-01-21 | $6.74 | $6.87 | $6.50 | $6.50 | $6.12 | 31,780 |
| 2022-01-20 | $6.89 | $7.08 | $6.82 | $6.83 | $6.43 | 7,724 |
| 2022-01-19 | $6.87 | $7.11 | $6.71 | $6.77 | $6.37 | 18,205 |
| 2022-01-18 | $7.20 | $7.31 | $7.01 | $7.05 | $6.63 | 14,710 |
| 2022-01-14 | $7.20 | $7.30 | $6.99 | $7.18 | $6.76 | 17,582 |
| 2022-01-13 | $7.27 | $7.35 | $7.04 | $7.14 | $6.72 | 19,095 |
| 2022-01-12 | $7.45 | $7.49 | $7.10 | $7.13 | $6.71 | 33,487 |
| 2022-01-11 | $7.42 | $7.53 | $7.34 | $7.49 | $7.05 | 9,565 |
| 2022-01-10 | $7.37 | $7.37 | $7.19 | $7.36 | $6.93 | 17,295 |
| 2022-01-07 | $7.49 | $7.60 | $7.35 | $7.36 | $6.93 | 20,765 |
| 2022-01-06 | $7.42 | $7.61 | $7.36 | $7.55 | $7.10 | 11,569 |
| 2022-01-05 | $7.56 | $7.56 | $7.37 | $7.42 | $6.98 | 12,759 |
| 2022-01-04 | $7.45 | $7.61 | $7.37 | $7.56 | $7.11 | 8,309 |
| 2022-01-03 | $7.40 | $7.62 | $7.29 | $7.44 | $7.00 | 17,349 |
| 2021-12-31 | $7.46 | $7.50 | $7.40 | $7.40 | $6.96 | 9,794 |
| 2021-12-30 | $7.31 | $7.42 | $7.29 | $7.35 | $6.92 | 11,601 |
| 2021-12-29 | $7.15 | $7.25 | $7.11 | $7.22 | $6.79 | 15,042 |
| 2021-12-28 | $7.08 | $7.23 | $7.04 | $7.07 | $6.65 | 12,864 |
| 2021-12-27 | $7.05 | $7.21 | $7.04 | $7.12 | $6.70 | 23,188 |
| 2021-12-23 | $6.95 | $7.12 | $6.95 | $7.09 | $6.67 | 8,109 |
| 2021-12-22 | $7.05 | $7.34 | $6.85 | $6.99 | $6.58 | 15,370 |
| 2021-12-21 | $7.02 | $7.29 | $6.90 | $7.01 | $6.60 | 29,988 |
| 2021-12-20 | $7.14 | $7.14 | $6.65 | $6.91 | $6.50 | 29,466 |
| 2021-12-17 | $7.27 | $7.64 | $7.09 | $7.21 | $6.78 | 97,599 |
| 2021-12-16 | $7.35 | $7.35 | $7.00 | $7.20 | $6.78 | 25,795 |
| 2021-12-15 | $6.68 | $7.27 | $6.68 | $7.27 | $6.84 | 52,607 |
| 2021-12-14 | $6.83 | $7.17 | $6.63 | $6.76 | $6.36 | 135,173 |
| 2021-12-13 | $7.05 | $7.19 | $6.77 | $6.87 | $6.46 | 24,798 |
| 2021-12-10 | $6.80 | $7.09 | $6.72 | $6.99 | $6.58 | 21,715 |
| 2021-12-09 | $7.09 | $7.19 | $6.80 | $6.82 | $6.42 | 19,640 |
| 2021-12-08 | $6.93 | $7.16 | $6.78 | $7.08 | $6.66 | 20,002 |
| 2021-12-07 | $6.40 | $7.08 | $6.36 | $7.00 | $6.59 | 55,899 |
| 2021-12-06 | $5.81 | $6.40 | $5.81 | $6.31 | $5.94 | 25,903 |
| 2021-12-03 | $6.08 | $6.09 | $5.81 | $5.93 | $5.58 | 13,392 |
| 2021-12-02 | $5.80 | $6.10 | $5.80 | $6.00 | $5.65 | 25,510 |
| 2021-12-01 | $6.19 | $6.19 | $5.55 | $5.83 | $5.49 | 86,744 |
| 2021-11-30 | $6.28 | $6.28 | $6.00 | $6.15 | $5.73 | 25,679 |
| 2021-11-29 | $6.24 | $6.33 | $6.17 | $6.29 | $5.86 | 15,457 |
| 2021-11-26 | $6.30 | $6.44 | $6.12 | $6.21 | $5.78 | 10,193 |
| 2021-11-24 | $6.61 | $6.65 | $6.43 | $6.47 | $6.03 | 16,044 |
| 2021-11-23 | $6.50 | $6.66 | $6.43 | $6.60 | $6.15 | 17,910 |
| 2021-11-22 | $6.44 | $6.65 | $6.21 | $6.43 | $5.99 | 29,960 |
| 2021-11-19 | $6.48 | $6.55 | $6.36 | $6.36 | $5.92 | 46,197 |
| 2021-11-18 | $7.25 | $7.35 | $6.55 | $6.62 | $6.17 | 98,460 |
| 2021-11-17 | $7.49 | $7.67 | $7.19 | $7.23 | $6.73 | 66,951 |
| 2021-11-16 | $6.87 | $7.46 | $6.75 | $7.38 | $6.87 | 78,573 |
| 2021-11-15 | $6.93 | $6.93 | $6.75 | $6.81 | $6.34 | 10,537 |
| 2021-11-12 | $6.91 | $7.10 | $6.81 | $6.93 | $6.45 | 22,731 |
| 2021-11-11 | $6.74 | $7.00 | $6.74 | $6.96 | $6.48 | 71,782 |
| 2021-11-10 | $6.70 | $6.85 | $6.67 | $6.73 | $6.27 | 13,009 |
| 2021-11-09 | $6.64 | $6.94 | $6.64 | $6.74 | $6.28 | 40,461 |
| 2021-11-08 | $6.45 | $6.64 | $6.44 | $6.64 | $6.18 | 10,834 |
| 2021-11-05 | $6.12 | $6.53 | $6.00 | $6.46 | $6.02 | 58,822 |
| 2021-11-04 | $6.02 | $6.13 | $5.88 | $6.07 | $5.65 | 22,240 |
| 2021-11-03 | $6.09 | $6.12 | $5.78 | $5.95 | $5.54 | 16,847 |
| 2021-11-02 | $5.93 | $6.05 | $5.86 | $5.98 | $5.57 | 18,676 |
| 2021-11-01 | $5.82 | $6.12 | $5.70 | $5.98 | $5.57 | 32,534 |
| 2021-10-29 | $5.51 | $5.85 | $5.51 | $5.77 | $5.37 | 14,707 |
| 2021-10-28 | $5.92 | $6.00 | $5.84 | $5.85 | $5.45 | 11,623 |
| 2021-10-27 | $5.89 | $5.94 | $5.75 | $5.78 | $5.38 | 14,470 |
| 2021-10-26 | $6.01 | $6.01 | $5.88 | $5.95 | $5.54 | 17,878 |
| 2021-10-25 | $5.85 | $6.08 | $5.77 | $6.06 | $5.64 | 16,704 |
| 2021-10-22 | $6.08 | $6.08 | $5.88 | $5.89 | $5.49 | 24,495 |
| 2021-10-21 | $6.12 | $6.24 | $6.02 | $6.12 | $5.70 | 12,506 |
| 2021-10-20 | $6.02 | $6.13 | $6.00 | $6.08 | $5.66 | 15,153 |
| 2021-10-19 | $5.99 | $6.00 | $5.90 | $5.92 | $5.51 | 11,563 |
| 2021-10-18 | $5.99 | $6.11 | $5.99 | $5.99 | $5.58 | 23,251 |
| 2021-10-15 | $6.29 | $6.29 | $5.99 | $6.00 | $5.59 | 19,812 |
| 2021-10-14 | $6.29 | $6.30 | $6.22 | $6.22 | $5.79 | 13,894 |
| 2021-10-13 | $6.18 | $6.24 | $6.12 | $6.20 | $5.77 | 11,461 |
| 2021-10-12 | $6.04 | $6.21 | $6.04 | $6.13 | $5.71 | 9,357 |
| 2021-10-11 | $6.31 | $6.37 | $6.09 | $6.09 | $5.67 | 8,981 |
| 2021-10-08 | $6.56 | $6.64 | $6.30 | $6.35 | $5.91 | 30,162 |
| 2021-10-07 | $5.80 | $6.64 | $5.80 | $6.57 | $6.12 | 63,604 |
| 2021-10-06 | $5.95 | $6.07 | $5.76 | $5.84 | $5.44 | 16,772 |
| 2021-10-05 | $6.20 | $6.20 | $5.96 | $6.00 | $5.59 | 26,701 |
| 2021-10-04 | $6.36 | $6.38 | $6.12 | $6.19 | $5.77 | 26,170 |
| 2021-10-01 | $5.82 | $6.62 | $5.80 | $6.39 | $5.95 | 45,652 |
| 2021-09-30 | $5.83 | $5.86 | $5.76 | $5.76 | $5.36 | 12,634 |
| 2021-09-29 | $5.87 | $5.93 | $5.84 | $5.84 | $5.44 | 15,378 |
| 2021-09-28 | $5.90 | $5.99 | $5.86 | $5.91 | $5.50 | 13,673 |
| 2021-09-27 | $5.94 | $6.03 | $5.87 | $5.92 | $5.51 | 36,355 |
| 2021-09-24 | $5.87 | $5.99 | $5.85 | $5.88 | $5.48 | 18,249 |
| 2021-09-23 | $5.99 | $6.05 | $5.90 | $5.91 | $5.50 | 21,082 |
| 2021-09-22 | $6.00 | $6.08 | $5.85 | $5.90 | $5.50 | 26,577 |
| 2021-09-21 | $6.00 | $6.05 | $5.81 | $5.99 | $5.58 | 35,720 |
| 2021-09-20 | $5.94 | $6.08 | $5.94 | $5.99 | $5.58 | 31,130 |
| 2021-09-17 | $6.43 | $6.43 | $6.08 | $6.14 | $5.72 | 59,959 |
| 2021-09-16 | $6.14 | $6.45 | $6.14 | $6.43 | $5.99 | 36,648 |
| 2021-09-15 | $6.02 | $6.18 | $5.95 | $6.14 | $5.72 | 33,040 |
| 2021-09-14 | $6.11 | $6.15 | $5.96 | $6.02 | $5.61 | 22,643 |
| 2021-09-13 | $5.97 | $6.16 | $5.97 | $6.10 | $5.68 | 34,290 |
| 2021-09-10 | $6.15 | $6.16 | $5.96 | $5.97 | $5.56 | 44,226 |
| 2021-09-09 | $6.56 | $6.56 | $6.14 | $6.14 | $5.72 | 36,431 |
| 2021-09-08 | $6.41 | $6.55 | $6.37 | $6.51 | $6.06 | 31,832 |
| 2021-09-07 | $6.50 | $6.63 | $6.40 | $6.45 | $6.01 | 26,883 |
| 2021-09-03 | $6.67 | $6.67 | $6.35 | $6.49 | $6.04 | 41,078 |
| 2021-09-02 | $6.62 | $6.77 | $6.56 | $6.63 | $6.18 | 11,621 |
| 2021-09-01 | $6.85 | $6.87 | $6.57 | $6.76 | $6.30 | 34,523 |
| 2021-08-31 | $6.62 | $6.85 | $6.61 | $6.84 | $6.31 | 25,270 |
| 2021-08-30 | $6.81 | $6.81 | $6.55 | $6.70 | $6.19 | 34,075 |
| 2021-08-27 | $6.59 | $6.91 | $6.58 | $6.79 | $6.27 | 87,499 |
| 2021-08-26 | $6.60 | $6.75 | $6.50 | $6.50 | $6.00 | 26,116 |
| 2021-08-25 | $6.64 | $6.68 | $6.51 | $6.53 | $6.03 | 15,652 |
| 2021-08-24 | $6.40 | $6.50 | $6.40 | $6.45 | $5.95 | 20,817 |
| 2021-08-23 | $6.28 | $6.50 | $6.28 | $6.44 | $5.95 | 22,955 |
| 2021-08-20 | $6.37 | $6.45 | $6.18 | $6.28 | $5.80 | 39,906 |
| 2021-08-19 | $6.30 | $6.50 | $6.05 | $6.44 | $5.95 | 119,303 |
| 2021-08-18 | $6.28 | $6.55 | $6.25 | $6.27 | $5.79 | 25,447 |
| 2021-08-17 | $6.10 | $6.22 | $6.08 | $6.19 | $5.71 | 16,786 |
| 2021-08-16 | $6.09 | $6.09 | $5.97 | $6.05 | $5.59 | 20,067 |
| 2021-08-13 | $6.25 | $6.55 | $6.17 | $6.20 | $5.72 | 51,155 |
| 2021-08-12 | $6.43 | $6.43 | $6.03 | $6.07 | $5.60 | 17,024 |
| 2021-08-11 | $6.34 | $6.45 | $6.16 | $6.24 | $5.76 | 20,562 |
| 2021-08-10 | $6.40 | $6.41 | $6.22 | $6.26 | $5.78 | 18,548 |
| 2021-08-09 | $6.37 | $6.66 | $6.33 | $6.43 | $5.94 | 41,769 |
| 2021-08-06 | $6.03 | $6.78 | $6.03 | $6.49 | $5.99 | 111,420 |
| 2021-08-05 | $6.00 | $6.07 | $5.21 | $5.93 | $5.47 | 61,214 |
| 2021-08-04 | $5.91 | $6.00 | $5.80 | $5.88 | $5.43 | 13,565 |
| 2021-08-03 | $5.83 | $6.12 | $5.72 | $6.00 | $5.54 | 36,842 |
| 2021-08-02 | $6.06 | $6.14 | $5.84 | $5.88 | $5.43 | 27,582 |
| 2021-07-30 | $5.95 | $6.10 | $5.95 | $6.03 | $5.57 | 13,377 |
| 2021-07-29 | $6.13 | $6.21 | $5.97 | $5.98 | $5.52 | 28,209 |
| 2021-07-28 | $6.06 | $6.22 | $6.06 | $6.11 | $5.64 | 14,245 |
| 2021-07-27 | $6.18 | $6.35 | $6.00 | $6.12 | $5.65 | 17,799 |
| 2021-07-26 | $6.19 | $6.39 | $6.19 | $6.30 | $5.82 | 9,120 |
| 2021-07-23 | $6.11 | $6.23 | $6.11 | $6.23 | $5.75 | 8,967 |
| 2021-07-22 | $6.39 | $6.51 | $6.12 | $6.12 | $5.65 | 17,940 |
| 2021-07-21 | $6.25 | $6.57 | $6.25 | $6.43 | $5.94 | 25,971 |
| 2021-07-20 | $6.30 | $6.73 | $6.28 | $6.28 | $5.80 | 31,813 |
| 2021-07-19 | $6.28 | $6.49 | $6.13 | $6.28 | $5.80 | 50,495 |
| 2021-07-16 | $6.68 | $6.76 | $6.25 | $6.27 | $5.79 | 28,166 |
| 2021-07-15 | $6.66 | $6.68 | $6.49 | $6.57 | $6.07 | 15,774 |
| 2021-07-14 | $6.79 | $6.79 | $6.47 | $6.67 | $6.16 | 10,637 |
| 2021-07-13 | $6.93 | $6.93 | $6.49 | $6.68 | $6.17 | 16,878 |
| 2021-07-12 | $6.82 | $6.83 | $6.65 | $6.79 | $6.27 | 24,325 |
| 2021-07-09 | $6.52 | $6.69 | $6.52 | $6.62 | $6.11 | 11,251 |
| 2021-07-08 | $6.45 | $6.54 | $6.30 | $6.41 | $5.92 | 32,234 |
| 2021-07-07 | $6.99 | $7.00 | $6.28 | $6.46 | $5.96 | 51,678 |
| 2021-07-06 | $6.39 | $7.55 | $6.35 | $6.91 | $6.38 | 185,862 |
| 2021-07-02 | $6.34 | $6.39 | $6.25 | $6.28 | $5.80 | 19,821 |
| 2021-07-01 | $6.43 | $6.66 | $6.30 | $6.31 | $5.83 | 35,229 |
| 2021-06-30 | $6.84 | $6.84 | $6.50 | $6.50 | $6.00 | 23,406 |
| 2021-06-29 | $6.76 | $6.90 | $6.70 | $6.78 | $6.26 | 19,681 |
| 2021-06-28 | $6.99 | $6.99 | $6.75 | $6.81 | $6.29 | 34,288 |
| 2021-06-25 | $7.27 | $7.39 | $6.90 | $7.08 | $6.54 | 121,307 |
| 2021-06-24 | $7.22 | $7.35 | $7.19 | $7.25 | $6.69 | 15,555 |
| 2021-06-23 | $7.27 | $7.51 | $7.27 | $7.33 | $6.77 | 29,362 |
| 2021-06-22 | $7.53 | $7.53 | $7.16 | $7.25 | $6.69 | 20,461 |
| 2021-06-21 | $7.41 | $7.53 | $7.32 | $7.46 | $6.89 | 34,247 |
| 2021-06-18 | $7.35 | $7.57 | $7.22 | $7.44 | $6.87 | 44,643 |
| 2021-06-17 | $7.43 | $7.64 | $7.40 | $7.49 | $6.91 | 23,758 |
| 2021-06-16 | $7.57 | $7.63 | $7.43 | $7.53 | $6.95 | 30,821 |
| 2021-06-15 | $7.72 | $7.73 | $7.55 | $7.62 | $7.03 | 22,594 |
| 2021-06-14 | $7.71 | $7.88 | $7.51 | $7.77 | $7.17 | 25,453 |
| 2021-06-11 | $7.62 | $7.70 | $7.32 | $7.70 | $7.11 | 20,304 |
| 2021-06-10 | $7.44 | $7.60 | $7.23 | $7.36 | $6.79 | 20,220 |
| 2021-06-09 | $7.45 | $7.98 | $7.44 | $7.51 | $6.93 | 77,516 |
| 2021-06-08 | $7.58 | $7.58 | $7.34 | $7.47 | $6.90 | 25,365 |
| 2021-06-07 | $7.21 | $7.55 | $7.15 | $7.50 | $6.92 | 32,504 |
| 2021-06-04 | $7.52 | $7.56 | $7.18 | $7.24 | $6.68 | 37,923 |
| 2021-06-03 | $7.48 | $7.69 | $7.41 | $7.66 | $7.01 | 33,418 |
| 2021-06-02 | $7.44 | $7.57 | $7.35 | $7.48 | $6.85 | 25,421 |
| 2021-06-01 | $7.28 | $7.55 | $7.26 | $7.44 | $6.81 | 25,912 |
| 2021-05-28 | $7.26 | $7.28 | $7.17 | $7.24 | $6.63 | 15,576 |
| 2021-05-27 | $7.43 | $7.61 | $7.21 | $7.25 | $6.64 | 16,532 |
| 2021-05-26 | $7.42 | $7.42 | $7.30 | $7.35 | $6.73 | 18,427 |
| 2021-05-25 | $7.60 | $7.83 | $7.35 | $7.55 | $6.91 | 43,688 |
| 2021-05-24 | $7.60 | $7.91 | $7.40 | $7.60 | $6.96 | 53,422 |
| 2021-05-21 | $7.46 | $7.50 | $7.08 | $7.40 | $6.78 | 15,100 |
| 2021-05-20 | $7.29 | $7.37 | $7.07 | $7.34 | $6.72 | 15,017 |
| 2021-05-19 | $7.33 | $7.44 | $7.06 | $7.17 | $6.57 | 16,238 |
| 2021-05-18 | $7.68 | $7.68 | $7.35 | $7.43 | $6.80 | 9,827 |
| 2021-05-17 | $7.70 | $7.71 | $7.42 | $7.64 | $7.00 | 21,466 |
| 2021-05-14 | $7.39 | $7.76 | $7.32 | $7.70 | $7.05 | 25,558 |
| 2021-05-13 | $7.14 | $7.34 | $7.08 | $7.32 | $6.70 | 24,215 |
| 2021-05-12 | $7.08 | $7.19 | $7.00 | $7.13 | $6.53 | 24,460 |
| 2021-05-11 | $6.86 | $7.24 | $6.75 | $7.10 | $6.50 | 29,053 |
| 2021-05-10 | $7.12 | $7.21 | $6.96 | $7.03 | $6.44 | 23,112 |
| 2021-05-07 | $7.18 | $7.18 | $6.85 | $7.11 | $6.51 | 26,291 |
| 2021-05-06 | $7.72 | $7.73 | $7.05 | $7.21 | $6.60 | 31,432 |
| 2021-05-05 | $7.66 | $7.73 | $7.45 | $7.70 | $7.05 | 38,052 |
| 2021-05-04 | $7.38 | $7.75 | $7.38 | $7.66 | $7.01 | 46,256 |
| 2021-05-03 | $7.10 | $7.39 | $7.09 | $7.37 | $6.75 | 29,051 |
| 2021-04-30 | $7.28 | $7.28 | $6.99 | $7.10 | $6.50 | 31,639 |
| 2021-04-29 | $7.39 | $7.39 | $7.30 | $7.34 | $6.72 | 21,081 |
| 2021-04-28 | $7.38 | $7.43 | $7.17 | $7.36 | $6.74 | 25,306 |
| 2021-04-27 | $7.32 | $7.50 | $7.26 | $7.31 | $6.69 | 25,701 |
| 2021-04-26 | $7.60 | $7.78 | $7.39 | $7.43 | $6.80 | 27,165 |
| 2021-04-23 | $7.55 | $7.75 | $7.51 | $7.52 | $6.89 | 17,325 |
| 2021-04-22 | $8.24 | $8.24 | $7.55 | $7.57 | $6.93 | 25,418 |
| 2021-04-21 | $7.36 | $8.11 | $7.15 | $8.09 | $7.41 | 68,426 |
| 2021-04-20 | $8.43 | $8.43 | $7.41 | $7.42 | $6.79 | 82,260 |
| 2021-04-19 | $8.44 | $8.46 | $8.07 | $8.40 | $7.69 | 69,888 |
| 2021-04-16 | $7.87 | $8.50 | $7.62 | $8.29 | $7.59 | 116,326 |
| 2021-04-15 | $7.23 | $7.93 | $7.23 | $7.71 | $7.06 | 79,470 |
| 2021-04-14 | $7.17 | $7.58 | $7.12 | $7.21 | $6.60 | 74,523 |
| 2021-04-13 | $7.16 | $7.42 | $7.00 | $7.26 | $6.65 | 40,932 |
| 2021-04-12 | $7.14 | $7.23 | $7.04 | $7.15 | $6.55 | 36,724 |
| 2021-04-09 | $7.07 | $7.33 | $7.07 | $7.15 | $6.55 | 19,393 |
| 2021-04-08 | $7.24 | $7.52 | $7.08 | $7.19 | $6.58 | 45,142 |
| 2021-04-07 | $7.88 | $8.00 | $7.19 | $7.33 | $6.71 | 38,719 |
| 2021-04-06 | $7.29 | $7.95 | $7.26 | $7.87 | $7.21 | 44,019 |
| 2021-04-05 | $7.35 | $7.52 | $7.11 | $7.22 | $6.61 | 36,405 |
| 2021-04-01 | $7.66 | $7.67 | $7.10 | $7.26 | $6.65 | 32,562 |
| 2021-03-31 | $7.87 | $7.95 | $7.40 | $7.45 | $6.82 | 132,959 |
| 2021-03-30 | $6.71 | $7.99 | $6.71 | $7.72 | $7.07 | 236,508 |
| 2021-03-29 | $7.00 | $7.19 | $6.69 | $6.69 | $6.13 | 60,889 |
| 2021-03-26 | $6.80 | $7.04 | $6.80 | $6.89 | $6.31 | 15,721 |
| 2021-03-25 | $6.35 | $6.72 | $6.34 | $6.69 | $6.13 | 30,946 |
| 2021-03-24 | $6.51 | $6.82 | $6.38 | $6.39 | $5.85 | 27,634 |
| 2021-03-23 | $6.65 | $6.78 | $6.50 | $6.55 | $6.00 | 41,005 |
| 2021-03-22 | $7.12 | $7.12 | $6.50 | $6.74 | $6.17 | 40,145 |
| 2021-03-19 | $6.98 | $7.09 | $6.71 | $6.99 | $6.40 | 93,611 |
| 2021-03-18 | $7.08 | $7.57 | $6.93 | $7.01 | $6.42 | 65,948 |
| 2021-03-17 | $6.95 | $7.34 | $6.84 | $7.21 | $6.60 | 160,554 |
| 2021-03-16 | $6.79 | $6.95 | $6.52 | $6.90 | $6.32 | 37,887 |
| 2021-03-15 | $6.89 | $6.92 | $6.55 | $6.92 | $6.34 | 31,823 |
| 2021-03-12 | $6.73 | $6.89 | $6.65 | $6.89 | $6.31 | 19,975 |
| 2021-03-11 | $6.95 | $6.95 | $6.48 | $6.75 | $6.13 | 62,129 |
| 2021-03-10 | $6.90 | $6.95 | $6.75 | $6.90 | $6.26 | 41,099 |
| 2021-03-09 | $6.81 | $6.95 | $6.63 | $6.86 | $6.23 | 80,187 |
| 2021-03-08 | $6.43 | $6.93 | $6.42 | $6.78 | $6.15 | 79,755 |
| 2021-03-05 | $6.40 | $6.46 | $6.26 | $6.34 | $5.75 | 63,016 |
| 2021-03-04 | $6.22 | $6.40 | $5.95 | $6.16 | $5.59 | 76,377 |
| 2021-03-03 | $6.01 | $6.27 | $5.97 | $6.04 | $5.48 | 32,953 |
| 2021-03-02 | $6.04 | $6.25 | $5.73 | $6.03 | $5.47 | 33,817 |
| 2021-03-01 | $5.70 | $6.18 | $5.68 | $6.05 | $5.49 | 28,864 |
| 2021-02-26 | $6.01 | $6.18 | $5.61 | $5.61 | $5.09 | 36,273 |
| 2021-02-25 | $6.60 | $6.60 | $6.04 | $6.04 | $5.48 | 110,018 |
| 2021-02-24 | $5.16 | $6.57 | $5.16 | $6.32 | $5.74 | 244,170 |
| 2021-02-23 | $5.08 | $5.13 | $5.02 | $5.08 | $4.61 | 11,957 |
| 2021-02-22 | $5.00 | $5.10 | $4.96 | $5.08 | $4.61 | 16,819 |
| 2021-02-19 | $5.03 | $5.15 | $5.03 | $5.09 | $4.62 | 22,238 |
| 2021-02-18 | $5.21 | $5.22 | $5.03 | $5.03 | $4.57 | 18,429 |
| 2021-02-17 | $5.25 | $5.26 | $5.02 | $5.20 | $4.72 | 31,827 |
| 2021-02-16 | $5.26 | $5.35 | $5.07 | $5.09 | $4.62 | 28,467 |
| 2021-02-12 | $5.09 | $5.21 | $5.08 | $5.21 | $4.73 | 12,298 |
| 2021-02-11 | $5.00 | $5.09 | $4.86 | $5.09 | $4.62 | 19,542 |
| 2021-02-10 | $5.20 | $5.22 | $5.00 | $5.03 | $4.57 | 16,107 |
| 2021-02-09 | $5.31 | $5.33 | $5.06 | $5.23 | $4.75 | 28,245 |
| 2021-02-08 | $4.91 | $5.35 | $4.87 | $5.29 | $4.80 | 161,629 |
| 2021-02-05 | $4.82 | $4.88 | $4.77 | $4.88 | $4.43 | 21,338 |
| 2021-02-04 | $4.61 | $4.80 | $4.60 | $4.80 | $4.36 | 11,755 |
| 2021-02-03 | $4.75 | $4.75 | $4.63 | $4.66 | $4.23 | 14,578 |
| 2021-02-02 | $4.90 | $4.90 | $4.70 | $4.78 | $4.34 | 36,553 |
| 2021-02-01 | $4.60 | $4.83 | $4.51 | $4.76 | $4.32 | 17,049 |
| 2021-01-29 | $4.72 | $4.72 | $4.46 | $4.51 | $4.09 | 19,644 |
| 2021-01-28 | $4.74 | $4.74 | $4.55 | $4.65 | $4.22 | 13,654 |
| 2021-01-27 | $4.70 | $4.72 | $4.46 | $4.68 | $4.25 | 38,263 |
| 2021-01-26 | $4.74 | $4.77 | $4.65 | $4.77 | $4.33 | 13,169 |
| 2021-01-25 | $4.80 | $4.80 | $4.63 | $4.73 | $4.29 | 15,221 |
| 2021-01-22 | $4.66 | $4.89 | $4.61 | $4.89 | $4.44 | 18,208 |
| 2021-01-21 | $4.64 | $4.75 | $4.64 | $4.64 | $4.21 | 11,644 |
| 2021-01-20 | $4.88 | $4.92 | $4.63 | $4.63 | $4.20 | 16,886 |
| 2021-01-19 | $4.85 | $4.85 | $4.70 | $4.77 | $4.33 | 10,137 |
| 2021-01-15 | $4.86 | $4.86 | $4.70 | $4.74 | $4.30 | 14,149 |
| 2021-01-14 | $4.91 | $4.92 | $4.83 | $4.87 | $4.42 | 5,357 |
| 2021-01-13 | $4.96 | $5.04 | $4.79 | $4.80 | $4.36 | 14,441 |
| 2021-01-12 | $4.75 | $4.96 | $4.75 | $4.93 | $4.48 | 10,920 |
| 2021-01-11 | $4.89 | $4.91 | $4.73 | $4.75 | $4.31 | 7,344 |
| 2021-01-08 | $5.05 | $5.05 | $4.84 | $4.91 | $4.46 | 11,958 |
| 2021-01-07 | $5.01 | $5.10 | $5.00 | $5.10 | $4.63 | 17,584 |
| 2021-01-06 | $4.77 | $5.19 | $4.75 | $5.01 | $4.55 | 42,032 |
| 2021-01-05 | $4.50 | $4.73 | $4.50 | $4.64 | $4.21 | 35,552 |
| 2021-01-04 | $4.88 | $4.88 | $4.51 | $4.52 | $4.10 | 15,583 |
| 2020-12-31 | $4.75 | $4.85 | $4.67 | $4.78 | $4.34 | 24,579 |
| 2020-12-30 | $4.52 | $4.64 | $4.46 | $4.63 | $4.20 | 16,138 |
| 2020-12-29 | $4.58 | $4.58 | $4.42 | $4.49 | $4.08 | 17,573 |
| 2020-12-28 | $4.56 | $4.60 | $4.55 | $4.58 | $4.16 | 15,846 |
| 2020-12-24 | $4.66 | $4.66 | $4.55 | $4.55 | $4.13 | 3,066 |
| 2020-12-23 | $4.75 | $4.76 | $4.55 | $4.74 | $4.30 | 18,446 |
| 2020-12-22 | $4.56 | $4.70 | $4.56 | $4.70 | $4.27 | 13,905 |
| 2020-12-21 | $4.64 | $4.64 | $4.51 | $4.60 | $4.18 | 20,228 |
| 2020-12-18 | $4.81 | $4.88 | $4.73 | $4.77 | $4.33 | 40,921 |
| 2020-12-17 | $4.80 | $4.85 | $4.78 | $4.80 | $4.36 | 9,527 |
| 2020-12-16 | $4.80 | $4.85 | $4.70 | $4.79 | $4.35 | 25,857 |
| 2020-12-15 | $4.81 | $4.85 | $4.58 | $4.76 | $4.32 | 37,247 |
| 2020-12-14 | $4.95 | $5.04 | $4.80 | $4.80 | $4.36 | 25,782 |
| 2020-12-11 | $4.96 | $5.02 | $4.89 | $4.98 | $4.52 | 17,624 |
| 2020-12-10 | $5.04 | $5.15 | $4.95 | $4.96 | $4.50 | 27,531 |
| 2020-12-09 | $5.31 | $5.33 | $5.05 | $5.05 | $4.58 | 25,172 |
| 2020-12-08 | $4.96 | $5.25 | $4.96 | $5.22 | $4.74 | 28,004 |
| 2020-12-07 | $5.13 | $5.15 | $4.99 | $5.03 | $4.57 | 29,499 |
| 2020-12-04 | $5.02 | $5.40 | $5.02 | $5.18 | $4.70 | 69,042 |
| 2020-12-03 | $4.89 | $5.25 | $4.89 | $5.02 | $4.56 | 70,021 |
| 2020-12-02 | $4.63 | $4.74 | $4.63 | $4.72 | $4.28 | 8,589 |
| 2020-12-01 | $4.85 | $4.89 | $4.63 | $4.63 | $4.20 | 6,781 |
| 2020-11-30 | $4.90 | $4.90 | $4.68 | $4.68 | $4.25 | 23,469 |
| 2020-11-27 | $4.89 | $4.99 | $4.70 | $4.96 | $4.46 | 15,262 |
| 2020-11-25 | $4.95 | $5.06 | $4.87 | $4.89 | $4.40 | 18,048 |
| 2020-11-24 | $4.70 | $5.01 | $4.70 | $4.93 | $4.44 | 31,720 |
| 2020-11-23 | $4.29 | $4.71 | $4.29 | $4.64 | $4.18 | 27,748 |
| 2020-11-20 | $4.35 | $4.45 | $4.22 | $4.22 | $3.80 | 23,987 |
| 2020-11-19 | $4.44 | $4.52 | $4.41 | $4.46 | $4.01 | 7,520 |
| 2020-11-18 | $4.66 | $4.83 | $4.47 | $4.47 | $4.02 | 15,726 |
| 2020-11-17 | $4.78 | $4.85 | $4.70 | $4.70 | $4.23 | 18,364 |
| 2020-11-16 | $4.75 | $4.90 | $4.73 | $4.82 | $4.34 | 40,164 |
| 2020-11-13 | $4.54 | $4.74 | $4.54 | $4.64 | $4.18 | 6,874 |
| 2020-11-12 | $4.78 | $4.78 | $4.36 | $4.41 | $3.97 | 30,856 |
| 2020-11-11 | $5.10 | $5.10 | $4.84 | $4.85 | $4.37 | 20,146 |
| 2020-11-10 | $4.83 | $5.24 | $4.64 | $5.03 | $4.53 | 92,020 |
| 2020-11-09 | $4.65 | $4.87 | $4.50 | $4.77 | $4.29 | 39,112 |
| 2020-11-06 | $4.34 | $4.43 | $4.32 | $4.32 | $3.89 | 5,698 |
| 2020-11-05 | $4.35 | $4.50 | $4.33 | $4.45 | $4.01 | 9,155 |
| 2020-11-04 | $4.49 | $4.50 | $4.29 | $4.32 | $3.89 | 13,960 |
| 2020-11-03 | $4.65 | $4.67 | $4.49 | $4.65 | $4.19 | 38,654 |
| 2020-11-02 | $4.17 | $4.51 | $4.17 | $4.49 | $4.04 | 11,662 |
| 2020-10-30 | $4.14 | $4.18 | $4.14 | $4.14 | $3.73 | 9,723 |
| 2020-10-29 | $4.16 | $4.35 | $4.13 | $4.30 | $3.87 | 8,353 |
| 2020-10-28 | $4.33 | $4.51 | $4.16 | $4.36 | $3.92 | 34,267 |
| 2020-10-27 | $4.53 | $4.53 | $4.41 | $4.42 | $3.98 | 24,284 |
| 2020-10-26 | $4.51 | $4.55 | $4.31 | $4.51 | $4.06 | 15,155 |
| 2020-10-23 | $4.73 | $4.87 | $4.63 | $4.63 | $4.17 | 12,253 |
| 2020-10-22 | $4.77 | $4.77 | $4.65 | $4.65 | $4.19 | 14,101 |
| 2020-10-21 | $4.75 | $4.86 | $4.73 | $4.77 | $4.29 | 7,450 |
| 2020-10-20 | $4.89 | $4.89 | $4.73 | $4.79 | $4.31 | 8,595 |
| 2020-10-19 | $5.04 | $5.04 | $4.85 | $4.85 | $4.37 | 4,891 |
| 2020-10-16 | $4.97 | $5.20 | $4.84 | $4.97 | $4.47 | 21,805 |
| 2020-10-15 | $5.03 | $5.04 | $4.75 | $5.00 | $4.50 | 28,177 |
| 2020-10-14 | $4.96 | $5.09 | $4.91 | $5.03 | $4.53 | 11,916 |
| 2020-10-13 | $5.08 | $5.08 | $4.90 | $4.95 | $4.46 | 10,274 |
| 2020-10-12 | $4.88 | $5.30 | $4.82 | $5.08 | $4.57 | 25,925 |
| 2020-10-09 | $5.35 | $5.35 | $4.83 | $4.88 | $4.39 | 29,963 |
| 2020-10-08 | $5.01 | $5.40 | $4.95 | $5.35 | $4.82 | 47,337 |
| 2020-10-07 | $4.74 | $5.12 | $4.74 | $4.95 | $4.46 | 75,259 |
| 2020-10-06 | $4.49 | $4.86 | $4.49 | $4.59 | $4.13 | 81,004 |
| 2020-10-05 | $4.31 | $4.40 | $4.26 | $4.39 | $3.95 | 14,434 |
| 2020-10-02 | $4.29 | $4.29 | $4.20 | $4.25 | $3.83 | 17,315 |
| 2020-10-01 | $4.26 | $4.30 | $4.22 | $4.28 | $3.85 | 9,622 |
| 2020-09-30 | $4.22 | $4.29 | $4.16 | $4.25 | $3.83 | 7,803 |
| 2020-09-29 | $4.26 | $4.39 | $4.22 | $4.28 | $3.85 | 14,515 |
| 2020-09-28 | $4.15 | $4.35 | $4.15 | $4.32 | $3.89 | 15,277 |
| 2020-09-25 | $4.00 | $4.06 | $4.00 | $4.03 | $3.63 | 12,235 |
| 2020-09-24 | $4.00 | $4.09 | $3.97 | $4.05 | $3.65 | 12,819 |
| 2020-09-23 | $4.19 | $4.19 | $3.93 | $3.95 | $3.56 | 20,785 |
| 2020-09-22 | $4.28 | $4.30 | $4.15 | $4.19 | $3.77 | 11,682 |
| 2020-09-21 | $4.44 | $4.49 | $4.07 | $4.18 | $3.76 | 64,685 |
| 2020-09-18 | $3.91 | $4.76 | $3.84 | $4.60 | $4.14 | 282,160 |
| 2020-09-17 | $4.02 | $4.04 | $3.69 | $3.69 | $3.32 | 34,996 |
| 2020-09-16 | $3.95 | $4.16 | $3.95 | $4.02 | $3.62 | 69,307 |
| 2020-09-15 | $3.80 | $3.90 | $3.76 | $3.89 | $3.50 | 17,069 |
| 2020-09-14 | $3.74 | $3.76 | $3.72 | $3.76 | $3.38 | 18,682 |
| 2020-09-11 | $3.77 | $3.77 | $3.69 | $3.69 | $3.32 | 6,681 |
| 2020-09-10 | $3.71 | $3.79 | $3.68 | $3.70 | $3.33 | 24,990 |
| 2020-09-09 | $3.56 | $3.69 | $3.56 | $3.69 | $3.32 | 39,812 |
| 2020-09-08 | $3.50 | $3.63 | $3.50 | $3.55 | $3.20 | 49,612 |
| 2020-09-04 | $3.50 | $3.61 | $3.40 | $3.54 | $3.19 | 21,906 |
| 2020-09-03 | $3.45 | $3.46 | $3.37 | $3.45 | $3.11 | 29,271 |
| 2020-09-02 | $3.37 | $3.49 | $3.37 | $3.47 | $3.12 | 34,705 |
| 2020-09-01 | $3.48 | $3.55 | $3.34 | $3.38 | $3.04 | 31,904 |
| 2020-08-31 | $3.71 | $3.71 | $3.50 | $3.50 | $3.15 | 15,792 |
| 2020-08-28 | $3.55 | $3.70 | $3.55 | $3.70 | $3.29 | 9,406 |
| 2020-08-27 | $3.46 | $3.70 | $3.42 | $3.56 | $3.17 | 54,549 |
| 2020-08-26 | $3.47 | $3.50 | $3.38 | $3.38 | $3.01 | 35,648 |
| 2020-08-25 | $3.50 | $3.50 | $3.46 | $3.46 | $3.08 | 11,678 |
| 2020-08-24 | $3.50 | $3.50 | $3.35 | $3.35 | $2.98 | 34,431 |
| 2020-08-21 | $3.55 | $3.61 | $3.46 | $3.48 | $3.10 | 9,862 |
| 2020-08-20 | $3.70 | $3.70 | $3.46 | $3.60 | $3.20 | 46,587 |
| 2020-08-19 | $3.68 | $3.77 | $3.68 | $3.71 | $3.30 | 5,554 |
| 2020-08-18 | $3.78 | $3.78 | $3.70 | $3.70 | $3.29 | 16,214 |
| 2020-08-17 | $3.58 | $3.79 | $3.52 | $3.74 | $3.33 | 17,443 |
| 2020-08-14 | $3.45 | $3.51 | $3.40 | $3.48 | $3.10 | 12,108 |
| 2020-08-13 | $3.65 | $3.65 | $3.45 | $3.49 | $3.11 | 13,821 |
| 2020-08-12 | $3.78 | $3.78 | $3.60 | $3.60 | $3.20 | 21,258 |
| 2020-08-11 | $3.62 | $3.70 | $3.62 | $3.70 | $3.29 | 14,157 |
| 2020-08-10 | $3.64 | $3.73 | $3.59 | $3.59 | $3.19 | 36,051 |
| 2020-08-07 | $3.68 | $3.68 | $3.59 | $3.59 | $3.19 | 14,460 |
| 2020-08-06 | $3.61 | $3.72 | $3.61 | $3.69 | $3.28 | 5,780 |
| 2020-08-05 | $3.64 | $3.76 | $3.64 | $3.69 | $3.28 | 14,657 |
| 2020-08-04 | $3.54 | $3.61 | $3.54 | $3.61 | $3.21 | 14,421 |
| 2020-08-03 | $3.65 | $3.65 | $3.51 | $3.51 | $3.12 | 26,766 |
| 2020-07-31 | $3.70 | $3.87 | $3.64 | $3.66 | $3.26 | 35,761 |
| 2020-07-30 | $3.69 | $3.70 | $3.60 | $3.67 | $3.27 | 18,498 |
| 2020-07-29 | $3.61 | $3.70 | $3.61 | $3.65 | $3.25 | 11,599 |
| 2020-07-28 | $3.45 | $3.65 | $3.45 | $3.63 | $3.23 | 13,192 |
| 2020-07-27 | $3.28 | $3.51 | $3.28 | $3.51 | $3.12 | 12,853 |
| 2020-07-24 | $3.22 | $3.38 | $3.22 | $3.31 | $2.95 | 17,683 |
| 2020-07-23 | $3.22 | $3.31 | $3.22 | $3.28 | $2.92 | 9,128 |
| 2020-07-22 | $3.21 | $3.31 | $3.17 | $3.26 | $2.90 | 5,338 |
| 2020-07-21 | $3.23 | $3.36 | $3.18 | $3.26 | $2.90 | 15,495 |
| 2020-07-20 | $3.29 | $3.29 | $3.16 | $3.18 | $2.83 | 12,356 |
| 2020-07-17 | $3.36 | $3.38 | $3.29 | $3.33 | $2.96 | 11,485 |
| 2020-07-16 | $3.55 | $3.55 | $3.37 | $3.37 | $3.00 | 7,492 |
| 2020-07-15 | $3.39 | $3.69 | $3.33 | $3.55 | $3.16 | 60,422 |
| 2020-07-14 | $3.14 | $3.28 | $3.08 | $3.28 | $2.92 | 19,066 |
| 2020-07-13 | $3.13 | $3.25 | $3.10 | $3.15 | $2.80 | 12,558 |
| 2020-07-10 | $3.06 | $3.10 | $2.96 | $3.08 | $2.74 | 18,825 |
| 2020-07-09 | $3.08 | $3.18 | $2.81 | $3.01 | $2.68 | 47,497 |
| 2020-07-08 | $3.15 | $3.19 | $3.02 | $3.07 | $2.73 | 74,313 |
| 2020-07-07 | $3.39 | $3.39 | $3.19 | $3.19 | $2.84 | 14,803 |
| 2020-07-06 | $3.39 | $3.50 | $3.32 | $3.37 | $3.00 | 20,807 |
| 2020-07-02 | $3.41 | $3.49 | $3.31 | $3.34 | $2.97 | 12,093 |
| 2020-07-01 | $3.42 | $3.45 | $3.33 | $3.37 | $3.00 | 22,430 |
| 2020-06-30 | $3.26 | $3.51 | $3.26 | $3.41 | $3.03 | 28,790 |
| 2020-06-29 | $2.90 | $3.34 | $2.88 | $3.34 | $2.97 | 78,833 |
| 2020-06-26 | $3.30 | $3.30 | $2.85 | $2.85 | $2.54 | 210,429 |
| 2020-06-25 | $3.23 | $3.30 | $3.17 | $3.29 | $2.93 | 12,811 |
| 2020-06-24 | $3.28 | $3.46 | $3.22 | $3.23 | $2.87 | 21,147 |
| 2020-06-23 | $3.27 | $3.34 | $3.27 | $3.27 | $2.91 | 22,103 |
| 2020-06-22 | $3.56 | $3.56 | $3.36 | $3.38 | $3.01 | 23,233 |
| 2020-06-19 | $3.69 | $3.69 | $3.52 | $3.56 | $3.17 | 46,621 |
| 2020-06-18 | $3.39 | $3.64 | $3.39 | $3.61 | $3.21 | 8,153 |
| 2020-06-17 | $3.36 | $3.63 | $3.36 | $3.58 | $3.19 | 12,645 |
| 2020-06-16 | $3.73 | $3.73 | $3.24 | $3.60 | $3.20 | 32,980 |
| 2020-06-15 | $3.19 | $3.62 | $3.16 | $3.57 | $3.18 | 40,472 |
| 2020-06-12 | $3.55 | $3.55 | $3.08 | $3.14 | $2.79 | 204,150 |
| 2020-06-11 | $3.50 | $3.50 | $3.31 | $3.39 | $3.02 | 33,492 |
| 2020-06-10 | $3.71 | $3.72 | $3.60 | $3.67 | $3.27 | 13,703 |
| 2020-06-09 | $3.66 | $3.73 | $3.56 | $3.65 | $3.25 | 22,800 |
| 2020-06-08 | $3.88 | $3.88 | $3.59 | $3.73 | $3.32 | 30,420 |
| 2020-06-05 | $3.51 | $3.88 | $3.51 | $3.79 | $3.34 | 39,399 |
| 2020-06-04 | $3.29 | $3.38 | $3.27 | $3.38 | $2.98 | 13,707 |
| 2020-06-03 | $3.38 | $3.41 | $3.28 | $3.30 | $2.91 | 30,898 |
| 2020-06-02 | $3.13 | $3.28 | $3.13 | $3.26 | $2.87 | 11,361 |
| 2020-06-01 | $3.19 | $3.33 | $3.13 | $3.13 | $2.76 | 15,165 |
| 2020-05-29 | $3.22 | $3.30 | $3.02 | $3.13 | $2.76 | 15,045 |
| 2020-05-28 | $3.35 | $3.47 | $3.06 | $3.07 | $2.70 | 29,499 |
| 2020-05-27 | $3.04 | $3.30 | $3.04 | $3.30 | $2.91 | 35,527 |
| 2020-05-26 | $2.98 | $3.09 | $2.98 | $3.04 | $2.68 | 18,431 |
| 2020-05-22 | $3.03 | $3.03 | $2.86 | $2.88 | $2.54 | 13,351 |
| 2020-05-21 | $2.98 | $3.11 | $2.98 | $3.01 | $2.65 | 42,940 |
| 2020-05-20 | $3.09 | $3.09 | $2.93 | $3.00 | $2.64 | 23,204 |
| 2020-05-19 | $3.08 | $3.15 | $2.93 | $3.10 | $2.73 | 15,479 |
| 2020-05-18 | $3.04 | $3.11 | $3.01 | $3.08 | $2.71 | 24,725 |
| 2020-05-15 | $2.82 | $2.91 | $2.74 | $2.91 | $2.56 | 29,393 |
| 2020-05-14 | $2.96 | $2.96 | $2.65 | $2.74 | $2.41 | 74,317 |
| 2020-05-13 | $3.03 | $3.03 | $2.80 | $2.99 | $2.63 | 28,864 |
| 2020-05-12 | $3.14 | $3.14 | $2.98 | $3.01 | $2.65 | 19,993 |
| 2020-05-11 | $3.13 | $3.28 | $2.98 | $3.06 | $2.69 | 31,962 |
| 2020-05-08 | $2.91 | $3.16 | $2.85 | $3.16 | $2.78 | 21,185 |
| 2020-05-07 | $2.97 | $2.97 | $2.76 | $2.91 | $2.56 | 17,287 |
| 2020-05-06 | $2.97 | $3.02 | $2.87 | $2.97 | $2.61 | 13,562 |
| 2020-05-05 | $3.29 | $3.29 | $2.93 | $2.97 | $2.61 | 19,232 |
| 2020-05-04 | $3.00 | $3.28 | $3.00 | $3.14 | $2.76 | 27,878 |
| 2020-05-01 | $3.31 | $3.33 | $2.83 | $2.86 | $2.52 | 17,514 |
| 2020-04-30 | $3.60 | $3.60 | $3.28 | $3.35 | $2.95 | 27,391 |
| 2020-04-29 | $3.37 | $3.90 | $3.36 | $3.78 | $3.33 | 48,636 |
| 2020-04-28 | $3.34 | $3.34 | $3.18 | $3.25 | $2.86 | 16,934 |
| 2020-04-27 | $3.00 | $3.27 | $3.00 | $3.20 | $2.82 | 39,067 |
| 2020-04-24 | $2.83 | $2.99 | $2.83 | $2.96 | $2.61 | 7,550 |
| 2020-04-23 | $2.80 | $2.87 | $2.66 | $2.72 | $2.39 | 11,494 |
| 2020-04-22 | $2.66 | $2.74 | $2.65 | $2.74 | $2.41 | 29,474 |
| 2020-04-21 | $2.65 | $2.65 | $2.58 | $2.62 | $2.31 | 9,044 |
| 2020-04-20 | $2.77 | $2.77 | $2.66 | $2.66 | $2.34 | 14,308 |
| 2020-04-17 | $2.73 | $2.85 | $2.71 | $2.76 | $2.43 | 18,327 |
| 2020-04-16 | $2.79 | $2.87 | $2.60 | $2.67 | $2.35 | 19,001 |
| 2020-04-15 | $2.71 | $2.80 | $2.71 | $2.74 | $2.41 | 13,852 |
| 2020-04-14 | $2.99 | $3.00 | $2.73 | $2.80 | $2.47 | 17,942 |
| 2020-04-13 | $2.97 | $3.07 | $2.84 | $2.90 | $2.55 | 8,485 |
| 2020-04-09 | $2.87 | $3.04 | $2.87 | $2.97 | $2.61 | 25,066 |
| 2020-04-08 | $2.78 | $2.82 | $2.68 | $2.82 | $2.48 | 26,851 |
| 2020-04-07 | $2.77 | $2.77 | $2.64 | $2.70 | $2.38 | 22,423 |
| 2020-04-06 | $2.49 | $2.65 | $2.43 | $2.62 | $2.31 | 22,212 |
| 2020-04-03 | $2.63 | $2.64 | $2.33 | $2.35 | $2.07 | 25,850 |
| 2020-04-02 | $2.72 | $2.80 | $2.52 | $2.59 | $2.28 | 16,389 |
| 2020-04-01 | $2.90 | $2.93 | $2.72 | $2.73 | $2.40 | 19,609 |
| 2020-03-31 | $2.98 | $2.98 | $2.93 | $2.98 | $2.62 | 8,781 |
| 2020-03-30 | $3.06 | $3.06 | $2.74 | $2.92 | $2.57 | 9,139 |
| 2020-03-27 | $2.90 | $2.94 | $2.83 | $2.89 | $2.54 | 14,120 |
| 2020-03-26 | $3.00 | $3.07 | $2.94 | $2.97 | $2.61 | 30,291 |
| 2020-03-25 | $2.61 | $2.99 | $2.39 | $2.90 | $2.55 | 20,492 |
| 2020-03-24 | $2.63 | $2.77 | $2.52 | $2.76 | $2.43 | 19,034 |
| 2020-03-23 | $2.32 | $2.74 | $2.32 | $2.45 | $2.16 | 15,314 |
| 2020-03-20 | $2.74 | $2.87 | $2.32 | $2.32 | $2.04 | 39,058 |
| 2020-03-19 | $2.47 | $3.00 | $2.28 | $2.95 | $2.60 | 35,889 |
| 2020-03-18 | $2.97 | $2.97 | $2.58 | $2.59 | $2.28 | 45,066 |
| 2020-03-17 | $2.61 | $2.93 | $2.61 | $2.93 | $2.58 | 28,757 |
| 2020-03-16 | $3.07 | $3.07 | $2.61 | $2.62 | $2.31 | 38,479 |
| 2020-03-13 | $2.93 | $3.00 | $2.61 | $3.00 | $2.64 | 52,664 |
| 2020-03-12 | $2.90 | $3.03 | $2.76 | $2.76 | $2.43 | 44,614 |
| 2020-03-11 | $3.40 | $3.40 | $3.03 | $3.08 | $2.71 | 12,671 |
| 2020-03-10 | $2.90 | $3.41 | $2.71 | $3.37 | $2.97 | 37,472 |
| 2020-03-09 | $3.00 | $3.02 | $2.75 | $2.86 | $2.52 | 42,698 |
| 2020-03-06 | $3.10 | $3.11 | $3.00 | $3.09 | $2.72 | 24,799 |
| 2020-03-05 | $3.22 | $3.29 | $3.08 | $3.13 | $2.76 | 22,487 |
| 2020-03-04 | $3.24 | $3.32 | $3.13 | $3.32 | $2.92 | 8,849 |
| 2020-03-03 | $3.49 | $3.50 | $3.13 | $3.16 | $2.78 | 20,345 |
| 2020-03-02 | $3.37 | $3.48 | $3.36 | $3.48 | $3.06 | 31,741 |
| 2020-02-28 | $3.17 | $3.37 | $3.08 | $3.37 | $2.93 | 38,739 |
| 2020-02-27 | $3.35 | $3.36 | $3.05 | $3.27 | $2.85 | 45,968 |
| 2020-02-26 | $3.35 | $3.43 | $3.35 | $3.36 | $2.92 | 13,381 |
| 2020-02-25 | $3.59 | $3.60 | $3.22 | $3.27 | $2.85 | 17,605 |
| 2020-02-24 | $3.63 | $3.74 | $3.41 | $3.57 | $3.11 | 24,190 |
| 2020-02-21 | $3.90 | $3.90 | $3.79 | $3.80 | $3.31 | 10,073 |
| 2020-02-20 | $3.48 | $4.00 | $3.45 | $3.90 | $3.39 | 64,683 |
| 2020-02-19 | $3.47 | $3.47 | $3.36 | $3.36 | $2.92 | 2,699 |
| 2020-02-18 | $3.40 | $3.40 | $3.36 | $3.36 | $2.92 | 15,952 |
| 2020-02-14 | $3.44 | $3.60 | $3.42 | $3.46 | $3.01 | 11,975 |
| 2020-02-13 | $3.54 | $3.54 | $3.48 | $3.51 | $3.06 | 3,495 |
| 2020-02-12 | $3.48 | $3.59 | $3.38 | $3.54 | $3.08 | 9,307 |
| 2020-02-11 | $3.36 | $3.41 | $3.32 | $3.40 | $2.96 | 6,026 |
| 2020-02-10 | $3.36 | $3.36 | $3.31 | $3.36 | $2.92 | 5,513 |
| 2020-02-07 | $3.51 | $3.51 | $3.39 | $3.39 | $2.95 | 4,262 |
| 2020-02-06 | $3.58 | $3.58 | $3.48 | $3.49 | $3.04 | 4,617 |
| 2020-02-05 | $3.42 | $3.56 | $3.42 | $3.52 | $3.06 | 6,221 |
| 2020-02-04 | $3.55 | $3.60 | $3.32 | $3.38 | $2.94 | 14,690 |
| 2020-02-03 | $3.36 | $3.75 | $3.33 | $3.54 | $3.08 | 14,985 |
| 2020-01-31 | $3.28 | $3.42 | $3.24 | $3.36 | $2.92 | 34,052 |
| 2020-01-30 | $3.43 | $3.43 | $3.34 | $3.39 | $2.95 | 9,283 |
| 2020-01-29 | $3.45 | $3.46 | $3.42 | $3.42 | $2.98 | 5,188 |
| 2020-01-28 | $3.62 | $3.62 | $3.58 | $3.58 | $3.12 | 3,339 |
| 2020-01-27 | $3.55 | $3.59 | $3.48 | $3.48 | $3.03 | 6,343 |
| 2020-01-24 | $3.70 | $3.77 | $3.63 | $3.63 | $3.16 | 7,266 |
| 2020-01-23 | $3.62 | $3.71 | $3.57 | $3.62 | $3.15 | 6,994 |
| 2020-01-22 | $3.71 | $3.71 | $3.60 | $3.60 | $3.13 | 16,797 |
| 2020-01-21 | $3.50 | $3.77 | $3.49 | $3.68 | $3.20 | 23,943 |
| 2020-01-17 | $3.66 | $3.71 | $3.47 | $3.55 | $3.09 | 18,058 |
| 2020-01-16 | $3.55 | $3.74 | $3.50 | $3.63 | $3.16 | 29,452 |
| 2020-01-15 | $3.74 | $3.74 | $3.51 | $3.51 | $3.06 | 23,371 |
| 2020-01-14 | $3.76 | $3.84 | $3.68 | $3.68 | $3.20 | 14,261 |
| 2020-01-13 | $3.75 | $3.85 | $3.71 | $3.73 | $3.25 | 20,478 |
| 2020-01-10 | $3.68 | $3.77 | $3.68 | $3.70 | $3.22 | 12,334 |
| 2020-01-09 | $3.81 | $3.81 | $3.70 | $3.71 | $3.23 | 8,896 |
| 2020-01-08 | $3.75 | $3.77 | $3.75 | $3.77 | $3.28 | 8,791 |
| 2020-01-07 | $3.80 | $3.80 | $3.70 | $3.70 | $3.22 | 6,470 |
| 2020-01-06 | $3.74 | $3.85 | $3.72 | $3.77 | $3.28 | 9,671 |
| 2020-01-03 | $3.85 | $3.92 | $3.72 | $3.73 | $3.25 | 13,561 |
| 2020-01-02 | $3.91 | $3.99 | $3.78 | $3.81 | $3.32 | 10,094 |
| 2019-12-31 | $4.00 | $4.00 | $3.90 | $3.91 | $3.40 | 6,459 |
| 2019-12-30 | $3.88 | $4.08 | $3.88 | $4.06 | $3.53 | 32,768 |
| 2019-12-27 | $3.94 | $3.94 | $3.78 | $3.88 | $3.38 | 15,077 |
| 2019-12-26 | $4.07 | $4.11 | $3.91 | $3.91 | $3.40 | 38,568 |
| 2019-12-24 | $4.11 | $4.30 | $4.11 | $4.23 | $3.68 | 4,210 |
| 2019-12-23 | $4.19 | $4.37 | $4.18 | $4.23 | $3.68 | 33,634 |
| 2019-12-20 | $4.00 | $4.33 | $4.00 | $4.25 | $3.70 | 47,335 |
| 2019-12-19 | $4.08 | $4.16 | $3.96 | $3.99 | $3.47 | 9,135 |
| 2019-12-18 | $4.12 | $4.12 | $3.98 | $4.09 | $3.56 | 13,819 |
| 2019-12-17 | $4.05 | $4.17 | $3.96 | $4.14 | $3.60 | 9,914 |
| 2019-12-16 | $4.08 | $4.22 | $4.02 | $4.06 | $3.53 | 15,678 |
| 2019-12-13 | $4.11 | $4.20 | $4.07 | $4.11 | $3.58 | 9,828 |
| 2019-12-12 | $4.18 | $4.21 | $4.15 | $4.17 | $3.63 | 26,607 |
| 2019-12-11 | $4.04 | $4.20 | $4.04 | $4.16 | $3.62 | 8,008 |
| 2019-12-10 | $4.06 | $4.11 | $3.97 | $4.08 | $3.55 | 17,864 |
| 2019-12-09 | $4.20 | $4.20 | $4.09 | $4.09 | $3.56 | 6,195 |
| 2019-12-06 | $4.22 | $4.22 | $4.11 | $4.14 | $3.60 | 17,699 |
| 2019-12-05 | $4.12 | $4.16 | $4.10 | $4.15 | $3.61 | 4,376 |
| 2019-12-04 | $4.04 | $4.28 | $4.04 | $4.17 | $3.63 | 8,167 |
| 2019-12-03 | $4.02 | $4.15 | $3.94 | $4.06 | $3.53 | 5,811 |
| 2019-12-02 | $4.12 | $4.23 | $4.12 | $4.14 | $3.60 | 9,986 |
| 2019-11-29 | $4.17 | $4.37 | $4.17 | $4.24 | $3.69 | 5,811 |
| 2019-11-27 | $4.32 | $4.42 | $4.18 | $4.22 | $3.67 | 17,181 |
| 2019-11-26 | $4.71 | $4.71 | $4.34 | $4.36 | $3.79 | 17,360 |
| 2019-11-25 | $4.34 | $4.84 | $4.34 | $4.66 | $4.06 | 46,266 |
| 2019-11-22 | $4.32 | $4.35 | $4.22 | $4.28 | $3.73 | 15,494 |
| 2019-11-21 | $4.21 | $4.23 | $4.20 | $4.20 | $3.66 | 9,363 |
| 2019-11-20 | $4.20 | $4.45 | $4.20 | $4.24 | $3.69 | 15,570 |
| 2019-11-19 | $4.21 | $4.32 | $4.19 | $4.25 | $3.70 | 19,773 |
| 2019-11-18 | $4.10 | $4.24 | $4.10 | $4.20 | $3.66 | 19,030 |
| 2019-11-15 | $4.47 | $4.47 | $4.04 | $4.13 | $3.59 | 54,049 |
| 2019-11-14 | $4.38 | $4.42 | $4.38 | $4.42 | $3.85 | 2,362 |
| 2019-11-13 | $4.60 | $4.60 | $4.38 | $4.44 | $3.86 | 4,022 |
| 2019-11-12 | $4.60 | $4.73 | $4.58 | $4.65 | $4.05 | 13,691 |
| 2019-11-11 | $4.38 | $4.57 | $4.38 | $4.57 | $3.98 | 4,638 |
| 2019-11-08 | $4.26 | $4.46 | $4.26 | $4.37 | $3.80 | 15,182 |
| 2019-11-07 | $4.50 | $4.50 | $4.35 | $4.45 | $3.87 | 6,366 |
| 2019-11-06 | $4.29 | $4.44 | $4.29 | $4.33 | $3.77 | 2,299 |
| 2019-11-05 | $4.46 | $4.48 | $4.44 | $4.45 | $3.87 | 7,339 |
| 2019-11-04 | $4.24 | $4.48 | $4.24 | $4.44 | $3.86 | 11,860 |
| 2019-11-01 | $4.14 | $4.25 | $4.14 | $4.24 | $3.69 | 6,632 |
| 2019-10-31 | $4.06 | $4.13 | $4.06 | $4.13 | $3.59 | 5,894 |
| 2019-10-30 | $4.20 | $4.25 | $4.06 | $4.16 | $3.62 | 5,462 |
| 2019-10-29 | $4.20 | $4.20 | $4.08 | $4.20 | $3.66 | 4,526 |
| 2019-10-28 | $4.06 | $4.15 | $4.06 | $4.08 | $3.55 | 7,449 |
| 2019-10-25 | $4.11 | $4.11 | $4.04 | $4.06 | $3.53 | 2,218 |
| 2019-10-24 | $4.17 | $4.17 | $4.08 | $4.11 | $3.58 | 2,306 |
| 2019-10-23 | $4.16 | $4.18 | $3.99 | $4.17 | $3.63 | 3,689 |
| 2019-10-22 | $4.16 | $4.24 | $4.10 | $4.13 | $3.59 | 2,522 |
| 2019-10-21 | $4.13 | $4.14 | $4.05 | $4.06 | $3.53 | 6,236 |
| 2019-10-18 | $3.93 | $4.08 | $3.91 | $4.02 | $3.50 | 11,888 |
| 2019-10-17 | $3.96 | $4.00 | $3.95 | $3.98 | $3.46 | 4,974 |
| 2019-10-16 | $4.13 | $4.14 | $3.98 | $4.02 | $3.50 | 3,050 |
| 2019-10-15 | $3.93 | $4.11 | $3.93 | $4.11 | $3.58 | 10,518 |
| 2019-10-14 | $3.85 | $3.95 | $3.85 | $3.95 | $3.44 | 3,580 |
| 2019-10-11 | $3.89 | $4.00 | $3.86 | $3.91 | $3.40 | 15,731 |
| 2019-10-10 | $3.49 | $3.88 | $3.49 | $3.85 | $3.35 | 7,613 |
| 2019-10-09 | $3.47 | $3.58 | $3.38 | $3.56 | $3.10 | 21,253 |
| 2019-10-08 | $3.45 | $3.47 | $3.44 | $3.47 | $3.02 | 18,344 |
| 2019-10-07 | $3.47 | $3.47 | $3.45 | $3.45 | $3.00 | 5,248 |
| 2019-10-04 | $3.54 | $3.57 | $3.44 | $3.46 | $3.01 | 20,606 |
| 2019-10-03 | $3.53 | $3.53 | $3.45 | $3.46 | $3.01 | 8,889 |
| 2019-10-02 | $3.40 | $3.48 | $3.40 | $3.45 | $3.00 | 8,183 |
| 2019-10-01 | $3.67 | $3.67 | $3.40 | $3.40 | $2.96 | 25,827 |
| 2019-09-30 | $3.80 | $3.85 | $3.72 | $3.76 | $3.27 | 7,207 |
| 2019-09-27 | $3.84 | $3.84 | $3.65 | $3.66 | $3.19 | 7,024 |
| 2019-09-26 | $3.67 | $3.78 | $3.56 | $3.70 | $3.22 | 17,018 |
| 2019-09-25 | $3.92 | $3.92 | $3.66 | $3.69 | $3.21 | 12,976 |
| 2019-09-24 | $3.91 | $4.02 | $3.76 | $3.76 | $3.27 | 8,277 |
| 2019-09-23 | $4.17 | $4.17 | $4.08 | $4.08 | $3.55 | 5,623 |
| 2019-09-20 | $3.94 | $4.18 | $3.93 | $4.15 | $3.61 | 31,291 |
| 2019-09-19 | $4.10 | $4.15 | $3.93 | $3.96 | $3.45 | 12,757 |
| 2019-09-18 | $3.78 | $4.21 | $3.78 | $4.04 | $3.52 | 12,296 |
| 2019-09-17 | $3.74 | $3.82 | $3.69 | $3.73 | $3.25 | 9,944 |
| 2019-09-16 | $3.82 | $3.95 | $3.77 | $3.89 | $3.39 | 4,877 |
| 2019-09-13 | $3.71 | $3.94 | $3.61 | $3.89 | $3.39 | 17,345 |
| 2019-09-12 | $3.75 | $3.79 | $3.69 | $3.69 | $3.21 | 12,028 |
| 2019-09-11 | $3.63 | $3.81 | $3.56 | $3.78 | $3.29 | 26,771 |
| 2019-09-10 | $3.70 | $3.76 | $3.64 | $3.64 | $3.17 | 4,397 |
| 2019-09-09 | $3.44 | $3.52 | $3.38 | $3.52 | $3.06 | 17,070 |
| 2019-09-06 | $3.72 | $3.72 | $3.42 | $3.44 | $2.99 | 12,450 |
| 2019-09-05 | $3.76 | $3.84 | $3.67 | $3.70 | $3.22 | 9,195 |
| 2019-09-04 | $3.69 | $3.70 | $3.66 | $3.69 | $3.21 | 4,821 |
| 2019-09-03 | $3.60 | $3.72 | $3.60 | $3.61 | $3.14 | 6,100 |
| 2019-08-30 | $3.59 | $3.75 | $3.50 | $3.69 | $3.21 | 18,633 |
| 2019-08-29 | $3.55 | $3.64 | $3.55 | $3.60 | $3.13 | 9,159 |
| 2019-08-28 | $3.47 | $3.55 | $3.46 | $3.48 | $3.03 | 7,301 |
| 2019-08-27 | $3.46 | $3.46 | $3.29 | $3.36 | $2.92 | 8,752 |
| 2019-08-26 | $3.17 | $3.48 | $3.17 | $3.38 | $2.94 | 18,590 |
| 2019-08-23 | $3.42 | $3.42 | $3.12 | $3.15 | $2.74 | 31,128 |
| 2019-08-22 | $3.34 | $3.37 | $3.34 | $3.34 | $2.91 | 7,431 |
| 2019-08-21 | $3.37 | $3.42 | $3.37 | $3.41 | $2.97 | 6,261 |
| 2019-08-20 | $3.48 | $3.48 | $3.34 | $3.37 | $2.93 | 2,939 |
| 2019-08-19 | $3.34 | $3.51 | $3.34 | $3.48 | $3.03 | 5,799 |
| 2019-08-16 | $3.30 | $3.40 | $3.25 | $3.27 | $2.85 | 22,419 |
| 2019-08-15 | $3.70 | $3.70 | $3.25 | $3.29 | $2.86 | 33,944 |
| 2019-08-14 | $3.95 | $3.95 | $3.58 | $3.58 | $3.12 | 19,389 |
| 2019-08-13 | $3.91 | $3.97 | $3.88 | $3.93 | $3.42 | 14,338 |
| 2019-08-12 | $3.90 | $3.96 | $3.85 | $3.96 | $3.45 | 6,057 |
| 2019-08-09 | $3.90 | $3.97 | $3.89 | $3.90 | $3.39 | 6,419 |
| 2019-08-08 | $3.98 | $4.06 | $3.92 | $3.93 | $3.42 | 12,599 |
| 2019-08-07 | $4.00 | $4.04 | $4.00 | $4.00 | $3.48 | 4,834 |
| 2019-08-06 | $4.14 | $4.14 | $4.02 | $4.04 | $3.52 | 9,124 |
| 2019-08-05 | $4.06 | $4.21 | $4.00 | $4.10 | $3.57 | 12,053 |
| 2019-08-02 | $4.50 | $4.50 | $4.10 | $4.12 | $3.59 | 16,276 |
| 2019-08-01 | $5.15 | $5.45 | $4.50 | $4.50 | $3.92 | 20,607 |
| 2019-07-31 | $5.10 | $5.33 | $5.09 | $5.09 | $4.43 | 48,160 |
| 2019-07-30 | $4.70 | $5.20 | $4.70 | $5.07 | $4.41 | 14,261 |
| 2019-07-29 | $4.64 | $4.74 | $4.55 | $4.64 | $4.04 | 10,764 |
| 2019-07-26 | $4.75 | $4.92 | $4.68 | $4.68 | $4.07 | 19,970 |
| 2019-07-25 | $4.85 | $4.91 | $4.75 | $4.75 | $4.13 | 12,524 |
| 2019-07-24 | $4.68 | $4.90 | $4.68 | $4.90 | $4.27 | 6,438 |
| 2019-07-23 | $4.52 | $4.84 | $4.52 | $4.78 | $4.16 | 16,314 |
| 2019-07-22 | $5.01 | $5.01 | $4.79 | $4.84 | $4.21 | 16,084 |
| 2019-07-19 | $5.01 | $5.05 | $4.85 | $4.96 | $4.32 | 53,157 |
| 2019-07-18 | $4.10 | $5.03 | $4.10 | $4.96 | $4.32 | 172,416 |
| 2019-07-17 | $4.06 | $4.12 | $3.94 | $3.99 | $3.47 | 14,732 |
| 2019-07-16 | $3.96 | $4.20 | $3.96 | $4.10 | $3.57 | 7,476 |
| 2019-07-15 | $3.91 | $4.02 | $3.70 | $3.92 | $3.41 | 30,691 |
| 2019-07-12 | $4.19 | $4.19 | $3.88 | $3.88 | $3.38 | 21,161 |
| 2019-07-11 | $4.09 | $4.18 | $3.96 | $4.11 | $3.58 | 22,854 |
| 2019-07-10 | $4.05 | $4.12 | $3.96 | $4.11 | $3.58 | 6,979 |
| 2019-07-09 | $4.00 | $4.00 | $3.95 | $3.97 | $3.46 | 14,068 |
| 2019-07-08 | $4.11 | $4.15 | $4.05 | $4.05 | $3.53 | 28,149 |
| 2019-07-05 | $3.75 | $4.17 | $3.75 | $4.14 | $3.60 | 13,616 |
| 2019-07-03 | $3.55 | $3.81 | $3.55 | $3.72 | $3.24 | 25,173 |
| 2019-07-02 | $3.94 | $4.03 | $3.46 | $3.52 | $3.06 | 20,112 |
| 2019-07-01 | $3.78 | $4.11 | $3.75 | $4.04 | $3.52 | 19,485 |
| 2019-06-28 | $4.22 | $4.23 | $3.65 | $3.65 | $3.18 | 47,351 |
| 2019-06-27 | $3.85 | $4.23 | $3.85 | $4.17 | $3.63 | 16,625 |
| 2019-06-26 | $3.72 | $3.93 | $3.72 | $3.81 | $3.32 | 9,218 |
| 2019-06-25 | $3.81 | $3.82 | $3.72 | $3.72 | $3.24 | 2,263 |
| 2019-06-24 | $3.67 | $3.77 | $3.67 | $3.73 | $3.25 | 7,277 |
| 2019-06-21 | $3.56 | $3.70 | $3.47 | $3.70 | $3.22 | 12,632 |
| 2019-06-20 | $3.59 | $3.60 | $3.50 | $3.60 | $3.13 | 7,746 |
| 2019-06-19 | $3.49 | $3.55 | $3.39 | $3.51 | $3.06 | 6,180 |
| 2019-06-18 | $3.58 | $3.60 | $3.47 | $3.60 | $3.13 | 2,982 |
| 2019-06-17 | $3.40 | $3.51 | $3.21 | $3.51 | $3.06 | 8,741 |
| 2019-06-14 | $3.50 | $3.55 | $3.42 | $3.42 | $2.98 | 4,972 |
| 2019-06-13 | $3.62 | $3.62 | $3.46 | $3.47 | $3.02 | 4,767 |
| 2019-06-12 | $3.52 | $3.60 | $3.52 | $3.58 | $3.12 | 6,749 |
| 2019-06-11 | $3.62 | $3.62 | $3.48 | $3.55 | $3.09 | 9,473 |
| 2019-06-10 | $3.42 | $3.58 | $3.32 | $3.53 | $3.07 | 16,806 |
| 2019-06-07 | $3.49 | $3.49 | $3.40 | $3.43 | $2.99 | 3,340 |
| 2019-06-06 | $3.60 | $3.60 | $3.44 | $3.44 | $2.99 | 1,468 |
| 2019-06-05 | $3.42 | $3.52 | $3.27 | $3.34 | $2.91 | 13,609 |
| 2019-06-04 | $3.61 | $3.61 | $3.31 | $3.39 | $2.95 | 14,687 |
| 2019-06-03 | $3.36 | $3.61 | $3.34 | $3.50 | $3.05 | 18,951 |
| 2019-05-31 | $3.37 | $3.46 | $3.04 | $3.27 | $2.85 | 32,717 |
| 2019-05-30 | $3.35 | $3.49 | $3.35 | $3.41 | $2.97 | 21,687 |
| 2019-05-29 | $3.32 | $3.32 | $3.25 | $3.25 | $2.83 | 9,971 |
| 2019-05-28 | $3.39 | $3.40 | $3.33 | $3.35 | $2.92 | 7,394 |
| 2019-05-24 | $3.29 | $3.40 | $3.29 | $3.34 | $2.91 | 7,924 |
| 2019-05-23 | $3.26 | $3.35 | $3.24 | $3.29 | $2.86 | 18,453 |
| 2019-05-22 | $3.30 | $3.36 | $3.22 | $3.29 | $2.86 | 9,958 |
| 2019-05-21 | $3.24 | $3.40 | $3.24 | $3.36 | $2.92 | 7,954 |
| 2019-05-20 | $3.50 | $3.50 | $3.20 | $3.22 | $2.80 | 16,583 |
| 2019-05-17 | $3.50 | $3.61 | $3.50 | $3.50 | $3.05 | 9,121 |
| 2019-05-16 | $3.60 | $3.68 | $3.53 | $3.53 | $3.07 | 17,046 |
| 2019-05-15 | $3.63 | $3.70 | $3.51 | $3.53 | $3.07 | 14,358 |
| 2019-05-14 | $3.58 | $3.66 | $3.58 | $3.64 | $3.17 | 9,900 |
| 2019-05-13 | $3.68 | $3.68 | $3.47 | $3.57 | $3.11 | 9,802 |
| 2019-05-10 | $3.65 | $3.77 | $3.65 | $3.74 | $3.26 | 20,351 |
| 2019-05-09 | $3.51 | $3.72 | $3.50 | $3.62 | $3.15 | 8,964 |
| 2019-05-08 | $3.50 | $3.60 | $3.50 | $3.55 | $3.09 | 14,726 |
| 2019-05-07 | $3.66 | $3.73 | $3.53 | $3.55 | $3.09 | 5,597 |
| 2019-05-06 | $3.75 | $3.78 | $3.71 | $3.71 | $3.23 | 9,855 |
| 2019-05-03 | $3.60 | $3.80 | $3.60 | $3.77 | $3.28 | 3,894 |
| 2019-05-02 | $3.56 | $3.75 | $3.56 | $3.74 | $3.26 | 10,901 |
| 2019-05-01 | $3.68 | $3.68 | $3.58 | $3.60 | $3.13 | 8,647 |
| 2019-04-30 | $3.76 | $3.76 | $3.52 | $3.55 | $3.09 | 22,970 |
| 2019-04-29 | $3.76 | $3.76 | $3.71 | $3.74 | $3.26 | 1,576 |
| 2019-04-26 | $3.75 | $3.91 | $3.58 | $3.71 | $3.23 | 9,324 |
| 2019-04-25 | $3.74 | $3.77 | $3.66 | $3.72 | $3.24 | 9,071 |
| 2019-04-24 | $3.90 | $3.90 | $3.61 | $3.61 | $3.14 | 25,979 |
| 2019-04-23 | $3.98 | $3.98 | $3.76 | $3.79 | $3.30 | 13,353 |
| 2019-04-22 | $3.87 | $3.87 | $3.78 | $3.78 | $3.29 | 3,470 |
| 2019-04-18 | $3.78 | $3.98 | $3.78 | $3.88 | $3.38 | 16,714 |
| 2019-04-17 | $3.92 | $3.93 | $3.79 | $3.81 | $3.32 | 25,418 |
| 2019-04-16 | $4.06 | $4.06 | $3.72 | $3.78 | $3.29 | 31,068 |
| 2019-04-15 | $3.89 | $4.02 | $3.89 | $3.97 | $3.46 | 16,726 |
| 2019-04-12 | $3.99 | $3.99 | $3.90 | $3.90 | $3.39 | 45,153 |
| 2019-04-11 | $3.88 | $4.04 | $3.88 | $3.90 | $3.39 | 12,575 |
| 2019-04-10 | $3.95 | $4.01 | $3.84 | $3.90 | $3.39 | 17,560 |
| 2019-04-09 | $3.93 | $4.00 | $3.76 | $3.92 | $3.41 | 37,661 |
| 2019-04-08 | $3.90 | $4.01 | $3.76 | $3.95 | $3.44 | 24,422 |
| 2019-04-05 | $3.97 | $4.03 | $3.80 | $3.95 | $3.44 | 37,573 |
| 2019-04-04 | $4.01 | $4.06 | $3.76 | $3.99 | $3.47 | 54,474 |
| 2019-04-03 | $3.86 | $4.01 | $3.79 | $3.95 | $3.44 | 29,741 |
| 2019-04-02 | $3.94 | $4.01 | $3.77 | $3.84 | $3.34 | 47,933 |
| 2019-04-01 | $4.06 | $4.06 | $3.72 | $3.85 | $3.35 | 26,819 |
| 2019-03-29 | $3.79 | $4.00 | $3.63 | $3.88 | $3.38 | 48,147 |
| 2019-03-28 | $3.76 | $3.86 | $3.63 | $3.76 | $3.27 | 47,375 |
| 2019-03-27 | $3.95 | $3.95 | $3.64 | $3.83 | $3.33 | 35,959 |
| 2019-03-26 | $4.03 | $4.03 | $3.74 | $3.93 | $3.42 | 41,449 |
| 2019-03-25 | $3.91 | $3.97 | $3.88 | $3.95 | $3.44 | 25,871 |
| 2019-03-22 | $3.93 | $4.08 | $3.88 | $3.88 | $3.38 | 8,578 |
| 2019-03-21 | $4.16 | $4.21 | $4.05 | $4.07 | $3.54 | 10,103 |
| 2019-03-20 | $4.21 | $4.25 | $4.09 | $4.11 | $3.58 | 3,095 |
| 2019-03-19 | $4.29 | $4.29 | $4.12 | $4.14 | $3.60 | 8,368 |
| 2019-03-18 | $4.24 | $4.30 | $4.15 | $4.21 | $3.66 | 7,336 |
| 2019-03-15 | $4.23 | $4.35 | $4.06 | $4.22 | $3.67 | 43,401 |
| 2019-03-14 | $4.13 | $4.23 | $4.12 | $4.22 | $3.67 | 34,136 |
| 2019-03-13 | $4.08 | $4.15 | $4.04 | $4.10 | $3.57 | 9,866 |
| 2019-03-12 | $4.25 | $4.48 | $3.82 | $4.01 | $3.49 | 38,167 |
| 2019-03-11 | $3.98 | $4.42 | $3.95 | $4.36 | $3.79 | 28,039 |
| 2019-03-08 | $4.14 | $4.20 | $4.00 | $4.14 | $3.60 | 18,407 |
| 2019-03-07 | $4.21 | $4.26 | $4.04 | $4.16 | $3.62 | 14,950 |
| 2019-03-06 | $4.16 | $4.31 | $4.16 | $4.24 | $3.69 | 18,842 |
| 2019-03-05 | $4.33 | $4.33 | $4.06 | $4.14 | $3.60 | 6,394 |
| 2019-03-04 | $4.14 | $4.36 | $4.12 | $4.29 | $3.73 | 8,261 |
| 2019-03-01 | $4.30 | $4.30 | $4.05 | $4.07 | $3.54 | 18,751 |
| 2019-02-28 | $4.38 | $4.39 | $4.27 | $4.33 | $3.77 | 15,675 |
| 2019-02-27 | $4.27 | $4.42 | $4.27 | $4.38 | $3.81 | 5,553 |
| 2019-02-26 | $4.34 | $4.47 | $4.29 | $4.29 | $3.73 | 12,519 |
| 2019-02-25 | $4.64 | $4.66 | $4.34 | $4.35 | $3.79 | 11,497 |
| 2019-02-22 | $4.62 | $4.62 | $4.33 | $4.45 | $3.87 | 15,608 |
| 2019-02-21 | $4.27 | $4.63 | $4.27 | $4.36 | $3.79 | 8,220 |
| 2019-02-20 | $4.61 | $4.64 | $4.38 | $4.41 | $3.84 | 10,322 |
| 2019-02-19 | $4.56 | $4.61 | $4.37 | $4.44 | $3.86 | 12,193 |
| 2019-02-15 | $4.51 | $4.74 | $4.49 | $4.63 | $4.03 | 23,211 |
| 2019-02-14 | $4.31 | $4.49 | $4.21 | $4.47 | $3.89 | 21,887 |
| 2019-02-13 | $3.90 | $4.34 | $3.90 | $4.30 | $3.74 | 21,222 |
| 2019-02-12 | $3.78 | $4.10 | $3.72 | $3.89 | $3.39 | 20,722 |
| 2019-02-11 | $3.98 | $3.98 | $3.67 | $3.69 | $3.21 | 11,281 |
| 2019-02-08 | $3.64 | $3.94 | $3.64 | $3.72 | $3.24 | 11,028 |
| 2019-02-07 | $3.85 | $3.97 | $3.65 | $3.71 | $3.23 | 28,953 |
| 2019-02-06 | $3.91 | $4.00 | $3.90 | $3.90 | $3.39 | 6,012 |
| 2019-02-05 | $3.84 | $4.00 | $3.84 | $3.98 | $3.46 | 20,014 |
| 2019-02-04 | $3.77 | $4.00 | $3.77 | $3.87 | $3.37 | 13,261 |
| 2019-02-01 | $3.77 | $3.88 | $3.76 | $3.80 | $3.31 | 15,905 |
| 2019-01-31 | $4.00 | $4.06 | $3.70 | $3.79 | $3.30 | 20,294 |
| 2019-01-30 | $4.33 | $4.33 | $3.95 | $4.02 | $3.50 | 9,961 |
| 2019-01-29 | $3.93 | $4.18 | $3.93 | $4.00 | $3.48 | 9,926 |
| 2019-01-28 | $4.14 | $4.21 | $3.84 | $3.94 | $3.43 | 21,513 |
| 2019-01-25 | $4.47 | $4.47 | $4.07 | $4.18 | $3.64 | 9,456 |
| 2019-01-24 | $4.24 | $4.27 | $4.11 | $4.12 | $3.59 | 13,440 |
| 2019-01-23 | $4.25 | $4.61 | $4.21 | $4.21 | $3.66 | 25,442 |
| 2019-01-22 | $4.71 | $4.71 | $4.20 | $4.20 | $3.66 | 11,940 |
| 2019-01-18 | $4.50 | $4.77 | $4.42 | $4.46 | $3.88 | 32,544 |
| 2019-01-17 | $4.46 | $4.51 | $4.28 | $4.48 | $3.90 | 30,419 |
| 2019-01-16 | $4.12 | $4.49 | $4.12 | $4.21 | $3.66 | 23,561 |
| 2019-01-15 | $4.04 | $4.30 | $4.01 | $4.11 | $3.58 | 22,793 |
| 2019-01-14 | $4.24 | $4.35 | $4.05 | $4.06 | $3.53 | 16,528 |
| 2019-01-11 | $4.16 | $4.25 | $4.11 | $4.11 | $3.58 | 16,695 |
| 2019-01-10 | $4.03 | $4.28 | $4.02 | $4.20 | $3.66 | 43,012 |
| 2019-01-09 | $3.95 | $4.11 | $3.95 | $4.03 | $3.51 | 25,286 |
| 2019-01-08 | $3.85 | $4.02 | $3.84 | $4.02 | $3.50 | 24,647 |
| 2019-01-07 | $3.68 | $3.88 | $3.68 | $3.78 | $3.29 | 18,465 |
| 2019-01-04 | $3.51 | $3.75 | $3.51 | $3.70 | $3.22 | 14,813 |
| 2019-01-03 | $3.49 | $3.63 | $3.33 | $3.49 | $3.04 | 12,632 |
| 2019-01-02 | $3.43 | $3.66 | $3.43 | $3.54 | $3.08 | 21,884 |
| 2018-12-31 | $3.46 | $3.80 | $3.40 | $3.51 | $3.06 | 54,584 |
| 2018-12-28 | $3.09 | $3.40 | $3.09 | $3.30 | $2.87 | 59,973 |
| 2018-12-27 | $3.14 | $3.16 | $2.97 | $3.09 | $2.69 | 67,810 |
| 2018-12-26 | $3.20 | $3.35 | $3.08 | $3.14 | $2.73 | 74,993 |
| 2018-12-24 | $3.13 | $3.37 | $3.10 | $3.15 | $2.74 | 51,105 |
| 2018-12-21 | $3.52 | $3.57 | $2.95 | $3.13 | $2.72 | 176,038 |
| 2018-12-20 | $3.46 | $3.70 | $3.46 | $3.52 | $3.06 | 15,041 |
| 2018-12-19 | $3.43 | $3.58 | $3.27 | $3.55 | $3.09 | 54,117 |
| 2018-12-18 | $3.19 | $3.45 | $3.16 | $3.23 | $2.81 | 35,692 |
| 2018-12-17 | $3.53 | $3.55 | $3.14 | $3.22 | $2.80 | 34,896 |
| 2018-12-14 | $3.60 | $3.76 | $3.54 | $3.55 | $3.09 | 18,727 |
| 2018-12-13 | $3.89 | $3.89 | $3.48 | $3.63 | $3.16 | 48,780 |
| 2018-12-12 | $3.43 | $3.98 | $3.34 | $3.91 | $3.40 | 43,633 |
| 2018-12-11 | $3.33 | $3.95 | $3.33 | $3.42 | $2.98 | 60,825 |
| 2018-12-10 | $3.81 | $3.95 | $3.69 | $3.89 | $3.39 | 23,737 |
| 2018-12-07 | $3.93 | $4.00 | $3.75 | $3.88 | $3.38 | 19,738 |
| 2018-12-06 | $4.00 | $4.05 | $3.76 | $3.86 | $3.36 | 19,080 |
| 2018-12-04 | $4.29 | $4.37 | $4.01 | $4.04 | $3.52 | 21,003 |
| 2018-12-03 | $4.28 | $4.46 | $4.20 | $4.31 | $3.75 | 11,994 |
| 2018-11-30 | $4.35 | $4.39 | $4.20 | $4.24 | $3.69 | 43,653 |
| 2018-11-29 | $4.52 | $4.71 | $4.34 | $4.34 | $3.78 | 16,712 |
| 2018-11-28 | $4.31 | $4.64 | $4.31 | $4.55 | $3.96 | 13,966 |
| 2018-11-27 | $4.71 | $4.83 | $4.32 | $4.33 | $3.77 | 18,478 |
| 2018-11-26 | $5.01 | $5.01 | $4.55 | $4.75 | $4.13 | 12,055 |
| 2018-11-23 | $4.94 | $4.94 | $4.65 | $4.91 | $4.27 | 7,396 |
| 2018-11-21 | $4.47 | $5.02 | $4.47 | $5.01 | $4.36 | 13,992 |
| 2018-11-20 | $4.50 | $4.63 | $4.40 | $4.43 | $3.86 | 9,352 |
| 2018-11-19 | $4.95 | $4.95 | $4.49 | $4.56 | $3.97 | 22,900 |
| 2018-11-16 | $4.84 | $5.09 | $4.61 | $4.91 | $4.27 | 10,361 |
| 2018-11-15 | $4.90 | $4.95 | $4.70 | $4.88 | $4.25 | 20,717 |
| 2018-11-14 | $5.14 | $5.14 | $4.92 | $4.92 | $4.28 | 11,421 |
| 2018-11-13 | $5.00 | $5.08 | $4.87 | $4.95 | $4.31 | 10,488 |
| 2018-11-12 | $4.73 | $5.06 | $4.73 | $4.94 | $4.30 | 14,350 |
| 2018-11-09 | $5.30 | $5.30 | $4.72 | $4.76 | $4.14 | 6,760 |
| 2018-11-08 | $4.85 | $5.10 | $4.67 | $4.93 | $4.29 | 30,417 |
| 2018-11-07 | $5.33 | $5.48 | $5.31 | $5.39 | $4.69 | 10,930 |
| 2018-11-06 | $5.30 | $5.71 | $5.30 | $5.56 | $4.84 | 8,996 |
| 2018-11-05 | $5.64 | $5.73 | $5.53 | $5.55 | $4.83 | 13,701 |
| 2018-11-02 | $5.72 | $5.72 | $5.41 | $5.52 | $4.80 | 13,616 |
| 2018-11-01 | $5.29 | $5.67 | $5.29 | $5.58 | $4.86 | 10,974 |
| 2018-10-31 | $5.34 | $5.50 | $5.20 | $5.30 | $4.61 | 7,903 |
| 2018-10-30 | $5.40 | $5.57 | $5.06 | $5.28 | $4.60 | 13,651 |
| 2018-10-29 | $5.53 | $5.71 | $5.33 | $5.40 | $4.70 | 14,972 |
| 2018-10-26 | $5.22 | $5.50 | $5.07 | $5.43 | $4.73 | 29,446 |
| 2018-10-25 | $5.16 | $5.35 | $4.85 | $5.33 | $4.64 | 26,423 |
| 2018-10-24 | $5.59 | $5.64 | $5.12 | $5.12 | $4.46 | 21,879 |
| 2018-10-23 | $5.63 | $5.67 | $5.55 | $5.56 | $4.84 | 10,788 |
| 2018-10-22 | $5.78 | $5.79 | $5.60 | $5.71 | $4.97 | 7,931 |
| 2018-10-19 | $5.65 | $5.92 | $5.65 | $5.65 | $4.92 | 11,423 |
| 2018-10-18 | $5.94 | $5.94 | $5.62 | $5.70 | $4.96 | 23,424 |
| 2018-10-17 | $6.13 | $6.32 | $5.92 | $5.94 | $5.17 | 10,825 |
| 2018-10-16 | $6.07 | $6.30 | $6.07 | $6.19 | $5.39 | 12,224 |
| 2018-10-15 | $6.47 | $6.50 | $6.01 | $6.04 | $5.26 | 18,267 |
| 2018-10-12 | $6.35 | $6.44 | $6.12 | $6.16 | $5.36 | 22,060 |
| 2018-10-11 | $6.34 | $6.34 | $6.24 | $6.25 | $5.44 | 18,762 |
| 2018-10-10 | $6.33 | $6.58 | $6.29 | $6.35 | $5.53 | 12,836 |
| 2018-10-09 | $6.68 | $6.68 | $6.35 | $6.43 | $5.60 | 32,071 |
| 2018-10-08 | $6.55 | $6.83 | $6.44 | $6.53 | $5.68 | 8,300 |
| 2018-10-05 | $6.55 | $6.60 | $6.29 | $6.31 | $5.49 | 32,050 |
| 2018-10-04 | $6.71 | $6.80 | $6.60 | $6.60 | $5.74 | 16,004 |
| 2018-10-03 | $6.65 | $6.79 | $6.55 | $6.76 | $5.88 | 9,511 |
| 2018-10-02 | $6.29 | $6.77 | $6.29 | $6.62 | $5.76 | 47,640 |
| 2018-10-01 | $5.99 | $6.43 | $5.81 | $6.29 | $5.47 | 36,878 |
| 2018-09-28 | $5.95 | $6.05 | $5.90 | $6.00 | $5.22 | 22,187 |
| 2018-09-27 | $6.00 | $6.20 | $5.90 | $5.95 | $5.18 | 31,206 |
| 2018-09-26 | $6.30 | $6.40 | $5.95 | $5.95 | $5.18 | 37,694 |
| 2018-09-25 | $6.40 | $6.45 | $6.25 | $6.35 | $5.53 | 26,192 |
| 2018-09-24 | $6.40 | $6.50 | $6.35 | $6.45 | $5.61 | 23,501 |
| 2018-09-21 | $6.95 | $6.95 | $6.35 | $6.50 | $5.66 | 56,125 |
| 2018-09-20 | $6.92 | $6.92 | $6.75 | $6.75 | $5.88 | 19,001 |
| 2018-09-19 | $6.80 | $7.00 | $6.80 | $6.80 | $5.92 | 8,526 |
| 2018-09-18 | $6.80 | $6.90 | $6.65 | $6.70 | $5.83 | 21,350 |
| 2018-09-17 | $6.85 | $6.90 | $6.80 | $6.80 | $5.92 | 7,577 |
| 2018-09-14 | $6.85 | $7.00 | $6.80 | $6.90 | $6.01 | 9,574 |
| 2018-09-13 | $7.00 | $7.00 | $6.85 | $6.90 | $6.01 | 9,444 |
| 2018-09-12 | $6.95 | $7.08 | $6.80 | $7.00 | $6.09 | 35,784 |
| 2018-09-11 | $7.40 | $7.40 | $6.80 | $6.90 | $6.01 | 42,359 |
| 2018-09-10 | $7.45 | $7.50 | $7.40 | $7.45 | $6.48 | 3,500 |
| 2018-09-07 | $7.55 | $7.55 | $7.40 | $7.45 | $6.48 | 9,649 |
| 2018-09-06 | $7.60 | $7.60 | $7.40 | $7.55 | $6.57 | 14,826 |
| 2018-09-05 | $7.70 | $7.90 | $7.55 | $7.65 | $6.66 | 12,853 |
| 2018-09-04 | $7.85 | $8.00 | $7.75 | $7.80 | $6.79 | 16,657 |
| 2018-08-31 | $8.10 | $8.10 | $7.80 | $7.90 | $6.88 | 14,188 |
| 2018-08-30 | $8.25 | $8.30 | $7.95 | $8.15 | $7.09 | 16,441 |
| 2018-08-29 | $8.25 | $8.40 | $8.20 | $8.35 | $7.27 | 8,038 |
| 2018-08-28 | $8.25 | $8.35 | $8.11 | $8.25 | $7.18 | 12,503 |
| 2018-08-27 | $8.10 | $8.43 | $8.10 | $8.30 | $7.22 | 22,888 |
| 2018-08-24 | $8.10 | $8.25 | $7.85 | $8.20 | $7.14 | 18,997 |
| 2018-08-23 | $7.80 | $8.05 | $7.80 | $7.95 | $6.92 | 25,607 |
| 2018-08-22 | $7.70 | $7.95 | $7.50 | $7.75 | $6.75 | 65,280 |
| 2018-08-21 | $7.60 | $8.10 | $7.60 | $7.70 | $6.70 | 38,913 |
| 2018-08-20 | $7.70 | $7.70 | $7.45 | $7.55 | $6.57 | 23,397 |
| 2018-08-17 | $7.45 | $7.70 | $7.39 | $7.65 | $6.66 | 16,937 |
| 2018-08-16 | $7.60 | $7.70 | $7.50 | $7.50 | $6.53 | 13,015 |
| 2018-08-15 | $7.89 | $7.89 | $7.55 | $7.60 | $6.62 | 17,925 |
| 2018-08-14 | $8.15 | $8.45 | $7.85 | $7.90 | $6.88 | 27,762 |
| 2018-08-13 | $8.30 | $8.30 | $8.05 | $8.10 | $7.05 | 14,464 |
| 2018-08-10 | $8.30 | $8.45 | $8.20 | $8.45 | $7.35 | 13,245 |
| 2018-08-09 | $8.70 | $8.79 | $8.40 | $8.50 | $7.40 | 14,262 |
| 2018-08-08 | $9.05 | $9.05 | $7.47 | $8.65 | $7.53 | 100,300 |
| 2018-08-07 | $9.10 | $9.15 | $8.85 | $8.95 | $7.79 | 16,546 |
| 2018-08-06 | $8.85 | $9.15 | $8.70 | $9.10 | $7.92 | 17,720 |
| 2018-08-03 | $8.65 | $8.75 | $8.60 | $8.65 | $7.53 | 12,831 |
| 2018-08-02 | $8.85 | $8.85 | $8.60 | $8.60 | $7.49 | 8,685 |
| 2018-08-01 | $8.70 | $8.90 | $8.70 | $8.85 | $7.70 | 19,532 |
| 2018-07-31 | $8.55 | $8.65 | $8.50 | $8.55 | $7.44 | 4,302 |
| 2018-07-30 | $8.45 | $8.63 | $8.45 | $8.55 | $7.44 | 12,426 |
| 2018-07-27 | $8.45 | $8.55 | $8.30 | $8.45 | $7.35 | 21,404 |
| 2018-07-26 | $8.45 | $8.75 | $8.40 | $8.55 | $7.44 | 37,051 |
| 2018-07-25 | $8.50 | $8.55 | $8.35 | $8.45 | $7.35 | 11,843 |
| 2018-07-24 | $8.40 | $8.65 | $8.40 | $8.65 | $7.53 | 26,147 |
| 2018-07-23 | $8.55 | $8.60 | $8.30 | $8.35 | $7.27 | 9,804 |
| 2018-07-20 | $8.70 | $8.75 | $8.50 | $8.55 | $7.44 | 33,203 |
| 2018-07-19 | $8.40 | $8.75 | $8.40 | $8.70 | $7.57 | 12,145 |
| 2018-07-18 | $8.40 | $8.55 | $8.25 | $8.45 | $7.35 | 11,943 |
| 2018-07-17 | $8.60 | $8.65 | $8.25 | $8.35 | $7.27 | 40,366 |
| 2018-07-16 | $8.70 | $8.75 | $8.50 | $8.65 | $7.53 | 17,979 |
| 2018-07-13 | $8.90 | $8.95 | $8.75 | $8.80 | $7.66 | 12,695 |
| 2018-07-12 | $8.85 | $8.90 | $8.60 | $8.80 | $7.66 | 41,322 |
| 2018-07-11 | $9.00 | $9.00 | $8.75 | $8.85 | $7.70 | 12,841 |
| 2018-07-10 | $9.30 | $9.30 | $9.05 | $9.05 | $7.88 | 20,358 |
| 2018-07-09 | $9.45 | $9.45 | $9.05 | $9.30 | $8.09 | 21,292 |
| 2018-07-06 | $9.10 | $9.50 | $9.00 | $9.45 | $8.23 | 24,463 |
| 2018-07-05 | $9.00 | $9.10 | $8.85 | $9.10 | $7.92 | 14,134 |
| 2018-07-03 | $8.65 | $8.95 | $8.65 | $8.95 | $7.79 | 20,864 |
| 2018-07-02 | $8.65 | $8.65 | $8.50 | $8.65 | $7.53 | 10,080 |
| 2018-06-29 | $8.55 | $8.80 | $8.55 | $8.70 | $7.57 | 15,409 |
| 2018-06-28 | $8.75 | $8.75 | $8.50 | $8.60 | $7.49 | 12,460 |
| 2018-06-27 | $8.75 | $8.85 | $8.55 | $8.55 | $7.44 | 23,759 |
| 2018-06-26 | $8.90 | $8.95 | $8.70 | $8.70 | $7.57 | 18,805 |
| 2018-06-25 | $9.35 | $9.40 | $8.85 | $8.90 | $7.75 | 12,715 |
| 2018-06-22 | $9.05 | $9.40 | $9.00 | $9.35 | $8.14 | 51,061 |
| 2018-06-21 | $9.20 | $9.60 | $8.80 | $8.95 | $7.79 | 62,976 |
| 2018-06-20 | $9.20 | $9.30 | $9.00 | $9.25 | $8.05 | 9,642 |
| 2018-06-19 | $9.30 | $9.45 | $8.95 | $9.20 | $8.01 | 43,549 |
| 2018-06-18 | $9.45 | $9.85 | $9.30 | $9.35 | $8.14 | 34,811 |
| 2018-06-15 | $9.50 | $9.55 | $9.35 | $9.45 | $8.23 | 37,072 |
| 2018-06-14 | $9.95 | $9.95 | $9.40 | $9.55 | $8.31 | 34,314 |
| 2018-06-13 | $9.55 | $9.55 | $9.40 | $9.45 | $8.23 | 16,890 |
| 2018-06-12 | $9.70 | $9.70 | $9.55 | $9.60 | $8.36 | 18,551 |
| 2018-06-11 | $9.90 | $9.90 | $9.45 | $9.65 | $8.40 | 30,850 |
| 2018-06-08 | $9.65 | $9.70 | $9.30 | $9.45 | $8.23 | 25,314 |
| 2018-06-07 | $9.80 | $9.80 | $9.50 | $9.65 | $8.40 | 40,421 |
| 2018-06-06 | $9.65 | $10.00 | $9.65 | $9.70 | $8.44 | 46,486 |
| 2018-06-05 | $9.05 | $9.90 | $9.05 | $9.65 | $8.40 | 100,405 |
| 2018-06-04 | $9.35 | $9.50 | $9.05 | $9.10 | $7.92 | 35,704 |
| 2018-06-01 | $9.35 | $9.40 | $8.93 | $9.35 | $8.14 | 39,074 |
| 2018-05-31 | $9.45 | $9.70 | $9.15 | $9.25 | $8.05 | 59,373 |
| 2018-05-30 | $9.85 | $9.95 | $9.10 | $9.35 | $8.14 | 62,576 |
| 2018-05-29 | $9.60 | $9.85 | $9.50 | $9.80 | $8.53 | 39,335 |
| 2018-05-25 | $9.50 | $9.70 | $9.28 | $9.65 | $8.40 | 28,335 |
| 2018-05-24 | $9.85 | $9.95 | $9.50 | $9.55 | $8.31 | 41,909 |
| 2018-05-23 | $9.60 | $9.95 | $9.40 | $9.90 | $8.62 | 76,000 |
| 2018-05-22 | $9.30 | $9.55 | $9.30 | $9.40 | $8.18 | 54,526 |
| 2018-05-21 | $9.60 | $9.80 | $9.30 | $9.30 | $8.09 | 43,431 |
| 2018-05-18 | $9.60 | $9.85 | $9.43 | $9.60 | $8.36 | 113,433 |
| 2018-05-17 | $7.55 | $9.65 | $7.50 | $9.50 | $8.27 | 212,665 |
| 2018-05-16 | $7.26 | $7.55 | $7.25 | $7.50 | $6.53 | 26,097 |
| 2018-05-15 | $7.40 | $7.40 | $7.20 | $7.25 | $6.31 | 16,763 |
| 2018-05-14 | $7.45 | $7.45 | $7.35 | $7.35 | $6.40 | 22,272 |
| 2018-05-11 | $7.35 | $7.46 | $7.35 | $7.35 | $6.40 | 23,029 |
| 2018-05-10 | $7.35 | $7.45 | $7.20 | $7.40 | $6.44 | 23,969 |
| 2018-05-09 | $7.55 | $7.55 | $7.05 | $7.30 | $6.35 | 73,460 |
| 2018-05-08 | $7.75 | $7.95 | $7.75 | $7.80 | $6.79 | 16,098 |
| 2018-05-07 | $7.50 | $7.90 | $7.45 | $7.80 | $6.79 | 34,233 |
| 2018-05-04 | $7.50 | $8.00 | $7.40 | $7.50 | $6.53 | 61,231 |
| 2018-05-03 | $7.65 | $7.75 | $7.35 | $7.55 | $6.57 | 38,008 |
| 2018-05-02 | $7.70 | $8.09 | $7.65 | $7.65 | $6.66 | 26,099 |
| 2018-05-01 | $7.65 | $7.85 | $7.40 | $7.75 | $6.75 | 28,429 |
| 2018-04-30 | $7.85 | $7.92 | $7.65 | $7.65 | $6.66 | 24,977 |
| 2018-04-27 | $8.18 | $8.30 | $7.85 | $7.90 | $6.88 | 42,972 |
| 2018-04-26 | $8.25 | $8.25 | $8.10 | $8.10 | $7.05 | 18,288 |
| 2018-04-25 | $8.20 | $8.30 | $8.05 | $8.25 | $7.18 | 26,531 |
| 2018-04-24 | $8.25 | $8.40 | $8.05 | $8.15 | $7.09 | 18,546 |
| 2018-04-23 | $8.01 | $8.30 | $8.01 | $8.25 | $7.18 | 15,237 |
| 2018-04-20 | $8.55 | $8.55 | $8.15 | $8.35 | $7.27 | 25,384 |
| 2018-04-19 | $8.55 | $8.80 | $8.45 | $8.60 | $7.49 | 20,484 |
| 2018-04-18 | $8.55 | $8.70 | $8.45 | $8.70 | $7.57 | 27,805 |
| 2018-04-17 | $8.35 | $8.50 | $8.15 | $8.45 | $7.35 | 30,941 |
| 2018-04-16 | $8.15 | $8.25 | $8.05 | $8.25 | $7.18 | 14,071 |
| 2018-04-13 | $8.10 | $8.10 | $8.00 | $8.00 | $6.96 | 14,587 |
| 2018-04-12 | $8.20 | $8.20 | $8.00 | $8.10 | $7.05 | 15,572 |
| 2018-04-11 | $8.20 | $8.24 | $8.10 | $8.15 | $7.09 | 16,803 |
| 2018-04-10 | $8.05 | $8.30 | $7.90 | $8.25 | $7.18 | 29,150 |
| 2018-04-09 | $7.95 | $8.15 | $7.80 | $7.95 | $6.92 | 44,689 |
| 2018-04-06 | $7.80 | $7.95 | $7.50 | $7.75 | $6.75 | 39,963 |
| 2018-04-05 | $8.00 | $8.10 | $7.85 | $7.85 | $6.83 | 27,140 |
| 2018-04-04 | $7.60 | $8.00 | $7.55 | $7.95 | $6.92 | 30,320 |
| 2018-04-03 | $7.75 | $8.25 | $7.65 | $7.75 | $6.75 | 63,380 |
| 2018-04-02 | $7.85 | $7.95 | $7.40 | $7.70 | $6.70 | 64,640 |
| 2018-03-29 | $7.75 | $7.98 | $7.70 | $7.85 | $6.83 | 45,351 |
| 2018-03-28 | $7.75 | $8.25 | $7.55 | $7.70 | $6.70 | 65,991 |
| 2018-03-27 | $8.00 | $8.05 | $7.65 | $7.70 | $6.70 | 51,727 |
| 2018-03-26 | $8.40 | $8.40 | $7.80 | $8.00 | $6.96 | 39,413 |
| 2018-03-23 | $8.15 | $8.65 | $8.10 | $8.15 | $7.09 | 68,046 |
| 2018-03-22 | $8.35 | $8.40 | $8.00 | $8.20 | $7.14 | 61,801 |
| 2018-03-21 | $8.10 | $8.60 | $8.10 | $8.45 | $7.35 | 31,410 |
| 2018-03-20 | $8.35 | $8.40 | $8.15 | $8.20 | $7.14 | 20,356 |
| 2018-03-19 | $8.25 | $8.45 | $7.96 | $8.40 | $7.31 | 47,151 |
| 2018-03-16 | $8.00 | $8.35 | $7.80 | $8.35 | $7.27 | 79,490 |
| 2018-03-15 | $8.15 | $8.75 | $7.85 | $7.95 | $6.92 | 71,331 |
| 2018-03-14 | $8.40 | $8.40 | $7.85 | $8.05 | $7.01 | 85,486 |
| 2018-03-13 | $8.45 | $8.50 | $8.05 | $8.30 | $7.22 | 42,920 |
| 2018-03-12 | $8.85 | $9.00 | $8.40 | $8.40 | $7.31 | 109,797 |
| 2018-03-09 | $8.60 | $8.90 | $8.50 | $8.85 | $7.70 | 38,860 |
| 2018-03-08 | $8.15 | $8.73 | $8.00 | $8.55 | $7.44 | 74,345 |
| 2018-03-07 | $8.10 | $8.30 | $7.95 | $8.15 | $7.09 | 64,166 |
| 2018-03-06 | $7.85 | $8.23 | $7.80 | $8.20 | $7.14 | 26,671 |
| 2018-03-05 | $8.00 | $8.05 | $7.70 | $7.80 | $6.79 | 48,879 |
| 2018-03-02 | $7.95 | $8.15 | $7.85 | $8.00 | $6.96 | 45,108 |
| 2018-03-01 | $8.05 | $8.35 | $7.77 | $8.05 | $7.01 | 76,416 |
| 2018-02-28 | $8.55 | $8.55 | $8.00 | $8.05 | $7.01 | 83,362 |
| 2018-02-27 | $8.80 | $8.90 | $8.35 | $8.35 | $7.27 | 54,421 |
| 2018-02-26 | $8.30 | $9.10 | $8.30 | $8.75 | $7.62 | 112,034 |
| 2018-02-23 | $8.35 | $8.75 | $8.10 | $8.25 | $7.18 | 127,136 |
| 2018-02-22 | $8.35 | $8.40 | $8.20 | $8.30 | $7.22 | 95,581 |
| 2018-02-21 | $8.00 | $8.50 | $7.92 | $8.30 | $7.22 | 119,271 |
| 2018-02-20 | $8.40 | $8.57 | $7.90 | $8.00 | $6.96 | 104,408 |
| 2018-02-16 | $8.05 | $8.65 | $8.05 | $8.40 | $7.31 | 97,238 |
| 2018-02-15 | $9.00 | $9.00 | $8.00 | $8.10 | $7.05 | 141,370 |
| 2018-02-14 | $8.25 | $9.10 | $8.11 | $8.95 | $7.79 | 123,955 |
| 2018-02-13 | $8.85 | $9.00 | $8.10 | $8.20 | $7.14 | 284,405 |
| 2018-02-12 | $9.90 | $10.10 | $8.90 | $9.00 | $7.83 | 164,925 |
| 2018-02-09 | $9.85 | $10.05 | $9.30 | $9.90 | $8.62 | 121,826 |
| 2018-02-08 | $10.35 | $10.45 | $9.60 | $9.70 | $8.44 | 79,489 |
| 2018-02-07 | $10.55 | $10.90 | $10.30 | $10.35 | $9.01 | 79,243 |
| 2018-02-06 | $10.25 | $10.95 | $10.15 | $10.55 | $9.18 | 122,901 |
| 2018-02-05 | $12.30 | $12.35 | $10.60 | $10.70 | $9.31 | 110,870 |
| 2018-02-02 | $13.05 | $13.07 | $12.40 | $12.50 | $10.88 | 96,006 |
| 2018-02-01 | $13.00 | $13.30 | $12.75 | $13.20 | $11.49 | 49,718 |
| 2018-01-31 | $13.25 | $13.45 | $12.80 | $13.00 | $11.32 | 63,380 |
| 2018-01-30 | $13.55 | $13.75 | $12.95 | $13.20 | $11.49 | 66,328 |
| 2018-01-29 | $13.85 | $14.10 | $13.65 | $13.75 | $11.97 | 54,619 |
| 2018-01-26 | $14.05 | $14.25 | $13.88 | $14.00 | $12.19 | 31,269 |
| 2018-01-25 | $14.05 | $14.15 | $13.80 | $14.05 | $12.23 | 27,977 |
| 2018-01-24 | $13.85 | $14.05 | $13.55 | $14.00 | $12.19 | 44,628 |
| 2018-01-23 | $13.95 | $14.25 | $13.60 | $13.80 | $12.01 | 49,961 |
| 2018-01-22 | $14.10 | $14.20 | $13.70 | $13.95 | $12.14 | 60,829 |
| 2018-01-19 | $13.70 | $14.55 | $13.55 | $14.10 | $12.27 | 73,459 |
| 2018-01-18 | $14.00 | $14.15 | $13.65 | $13.70 | $11.92 | 40,419 |
| 2018-01-17 | $13.80 | $14.05 | $13.40 | $14.00 | $12.19 | 83,749 |
| 2018-01-16 | $14.35 | $14.40 | $13.45 | $13.70 | $11.92 | 87,120 |
| 2018-01-12 | $14.45 | $14.80 | $14.25 | $14.45 | $12.58 | 49,144 |
| 2018-01-11 | $13.85 | $14.50 | $13.85 | $14.45 | $12.58 | 74,916 |
| 2018-01-10 | $13.55 | $14.10 | $13.25 | $13.90 | $12.10 | 94,811 |
| 2018-01-09 | $13.45 | $14.05 | $13.44 | $13.55 | $11.79 | 69,962 |
| 2018-01-08 | $14.05 | $14.07 | $13.35 | $13.35 | $11.62 | 87,942 |
| 2018-01-05 | $13.15 | $14.25 | $13.15 | $14.15 | $12.32 | 134,058 |
| 2018-01-04 | $13.40 | $13.45 | $12.90 | $13.10 | $11.40 | 54,273 |
| 2018-01-03 | $13.20 | $13.55 | $13.15 | $13.40 | $11.66 | 76,523 |
| 2018-01-02 | $14.20 | $14.35 | $12.80 | $13.20 | $11.49 | 152,311 |
| 2017-12-29 | $13.85 | $14.45 | $13.80 | $14.25 | $12.40 | 99,409 |
| 2017-12-28 | $13.75 | $14.00 | $13.60 | $13.90 | $12.10 | 63,351 |
| 2017-12-27 | $13.95 | $13.95 | $13.60 | $13.75 | $11.97 | 61,705 |
| 2017-12-26 | $13.55 | $14.05 | $13.50 | $13.95 | $12.14 | 52,132 |
| 2017-12-22 | $13.65 | $13.73 | $13.45 | $13.55 | $11.79 | 50,164 |
| 2017-12-21 | $13.20 | $13.85 | $13.20 | $13.55 | $11.79 | 65,642 |
| 2017-12-20 | $13.20 | $13.40 | $12.80 | $13.15 | $11.45 | 29,516 |
| 2017-12-19 | $13.45 | $13.45 | $12.85 | $13.15 | $11.45 | 76,311 |
| 2017-12-18 | $12.40 | $13.25 | $12.40 | $13.10 | $11.40 | 67,064 |
| 2017-12-15 | $12.65 | $12.90 | $12.15 | $12.40 | $10.79 | 240,015 |
| 2017-12-14 | $13.05 | $13.05 | $12.45 | $12.50 | $10.88 | 66,829 |
| 2017-12-13 | $13.25 | $13.85 | $12.90 | $12.95 | $11.27 | 67,221 |
| 2017-12-12 | $13.25 | $13.55 | $13.05 | $13.30 | $11.58 | 51,465 |
| 2017-12-11 | $13.50 | $13.75 | $12.93 | $13.15 | $11.45 | 88,482 |
| 2017-12-08 | $13.00 | $13.50 | $12.90 | $13.45 | $11.71 | 84,249 |
| 2017-12-07 | $12.50 | $13.30 | $12.40 | $12.90 | $11.23 | 105,686 |
| 2017-12-06 | $14.20 | $14.20 | $12.55 | $12.60 | $10.97 | 121,990 |
| 2017-12-05 | $14.30 | $14.60 | $13.95 | $14.25 | $12.40 | 83,183 |
| 2017-12-04 | $14.85 | $15.10 | $14.25 | $14.35 | $12.49 | 60,031 |
| 2017-12-01 | $15.50 | $15.50 | $14.25 | $14.70 | $12.80 | 126,727 |
| 2017-11-30 | $15.30 | $16.05 | $15.00 | $15.35 | $13.36 | 119,778 |
| 2017-11-29 | $15.45 | $15.70 | $14.85 | $15.20 | $13.23 | 170,121 |
| 2017-11-28 | $14.15 | $15.16 | $14.10 | $15.00 | $13.06 | 146,684 |
| 2017-11-27 | $14.30 | $14.35 | $13.85 | $14.05 | $12.23 | 66,489 |
| 2017-11-24 | $13.85 | $14.35 | $13.64 | $14.35 | $12.49 | 47,414 |
| 2017-11-22 | $13.85 | $14.00 | $13.63 | $13.85 | $12.06 | 54,099 |
| 2017-11-21 | $14.15 | $14.27 | $13.50 | $13.70 | $11.92 | 83,797 |
| 2017-11-20 | $12.80 | $14.15 | $12.80 | $14.10 | $12.27 | 82,378 |
| 2017-11-17 | $12.80 | $13.05 | $12.55 | $12.85 | $11.18 | 58,485 |
| 2017-11-16 | $12.65 | $13.15 | $12.55 | $12.95 | $11.27 | 79,265 |
| 2017-11-15 | $13.15 | $13.45 | $12.35 | $12.70 | $11.05 | 92,452 |
| 2017-11-14 | $12.10 | $12.15 | $11.45 | $11.80 | $10.27 | 82,481 |
| 2017-11-13 | $13.00 | $13.20 | $11.98 | $12.10 | $10.53 | 119,621 |
| 2017-11-10 | $12.65 | $13.10 | $11.80 | $13.10 | $11.40 | 139,596 |
| 2017-11-09 | $13.05 | $13.35 | $12.05 | $12.40 | $10.79 | 130,259 |
| 2017-11-08 | $12.70 | $12.85 | $12.00 | $12.40 | $10.79 | 105,607 |
| 2017-11-07 | $11.90 | $12.85 | $11.85 | $12.60 | $10.97 | 98,389 |
| 2017-11-06 | $11.85 | $12.05 | $11.40 | $11.85 | $10.31 | 56,785 |
| 2017-11-03 | $12.60 | $12.60 | $11.65 | $11.75 | $10.23 | 78,687 |
| 2017-11-02 | $12.50 | $12.95 | $12.25 | $12.65 | $11.01 | 91,341 |
| 2017-11-01 | $13.00 | $13.20 | $12.15 | $12.45 | $10.84 | 88,607 |
| 2017-10-31 | $12.65 | $13.06 | $12.65 | $13.00 | $11.32 | 53,572 |
| 2017-10-30 | $13.95 | $13.95 | $12.54 | $12.70 | $11.05 | 191,439 |
| 2017-10-27 | $14.20 | $14.20 | $13.30 | $14.00 | $12.19 | 149,276 |
| 2017-10-26 | $13.95 | $14.50 | $13.75 | $14.10 | $12.27 | 83,524 |
| 2017-10-25 | $13.95 | $13.95 | $13.40 | $13.85 | $12.06 | 112,011 |
| 2017-10-24 | $13.75 | $14.25 | $13.15 | $13.95 | $12.14 | 155,355 |
| 2017-10-23 | $13.20 | $13.80 | $13.20 | $13.65 | $11.88 | 141,899 |
| 2017-10-20 | $12.50 | $13.45 | $12.50 | $13.10 | $11.40 | 145,891 |
| 2017-10-19 | $11.80 | $12.50 | $11.50 | $12.45 | $10.84 | 78,770 |
| 2017-10-18 | $11.95 | $12.00 | $11.55 | $11.95 | $10.40 | 74,263 |
| 2017-10-17 | $11.05 | $11.95 | $10.90 | $11.75 | $10.23 | 131,731 |
| 2017-10-16 | $10.15 | $11.10 | $10.15 | $10.95 | $9.53 | 86,886 |
| 2017-10-13 | $9.99 | $10.20 | $9.99 | $10.15 | $8.83 | 25,376 |
| 2017-10-12 | $9.95 | $10.15 | $9.95 | $10.00 | $8.70 | 22,207 |
| 2017-10-11 | $9.80 | $10.20 | $9.60 | $10.05 | $8.75 | 76,432 |
| 2017-10-10 | $9.75 | $9.85 | $9.45 | $9.85 | $8.57 | 47,458 |
| 2017-10-09 | $9.90 | $10.00 | $9.70 | $9.75 | $8.49 | 56,644 |
| 2017-10-06 | $9.55 | $9.95 | $9.45 | $9.90 | $8.62 | 92,370 |
| 2017-10-05 | $9.50 | $9.60 | $9.20 | $9.55 | $8.31 | 34,741 |
| 2017-10-04 | $9.80 | $9.90 | $9.50 | $9.50 | $8.27 | 59,475 |
| 2017-10-03 | $9.85 | $10.10 | $9.70 | $9.80 | $8.53 | 62,391 |
| 2017-10-02 | $9.20 | $9.70 | $9.13 | $9.70 | $8.44 | 53,877 |
| 2017-09-29 | $9.35 | $9.50 | $8.95 | $9.15 | $7.96 | 74,453 |
| 2017-09-28 | $9.05 | $9.40 | $9.03 | $9.40 | $8.18 | 34,533 |
| 2017-09-27 | $9.00 | $9.35 | $8.85 | $9.20 | $8.01 | 62,822 |
| 2017-09-26 | $8.95 | $9.17 | $8.90 | $9.00 | $7.83 | 52,513 |
| 2017-09-25 | $8.75 | $9.00 | $8.70 | $8.90 | $7.75 | 60,563 |
| 2017-09-22 | $8.55 | $8.75 | $8.50 | $8.70 | $7.57 | 45,543 |
| 2017-09-21 | $8.55 | $8.60 | $8.40 | $8.55 | $7.44 | 43,213 |
| 2017-09-20 | $8.65 | $9.08 | $8.55 | $8.60 | $7.49 | 103,255 |
| 2017-09-19 | $8.40 | $8.70 | $8.15 | $8.65 | $7.53 | 114,762 |
| 2017-09-18 | $7.90 | $8.50 | $7.85 | $8.30 | $7.22 | 100,887 |
| 2017-09-15 | $7.55 | $8.00 | $7.45 | $7.90 | $6.88 | 99,548 |
| 2017-09-14 | $7.40 | $7.55 | $7.25 | $7.55 | $6.57 | 110,290 |
| 2017-09-13 | $7.40 | $7.43 | $7.25 | $7.40 | $6.44 | 50,726 |
| 2017-09-12 | $7.45 | $7.45 | $7.25 | $7.35 | $6.40 | 63,965 |
| 2017-09-11 | $7.20 | $7.40 | $7.15 | $7.35 | $6.40 | 103,377 |
| 2017-09-08 | $7.20 | $7.25 | $7.05 | $7.20 | $6.27 | 41,974 |
| 2017-09-07 | $7.25 | $7.30 | $7.10 | $7.25 | $6.31 | 42,237 |
| 2017-09-06 | $7.30 | $7.35 | $7.15 | $7.20 | $6.27 | 58,781 |
| 2017-09-05 | $7.65 | $7.65 | $7.10 | $7.15 | $6.22 | 108,988 |
| 2017-09-01 | $7.65 | $7.70 | $7.50 | $7.60 | $6.62 | 26,361 |
| 2017-08-31 | $7.65 | $7.65 | $7.50 | $7.55 | $6.57 | 34,773 |
| 2017-08-30 | $7.60 | $7.60 | $7.40 | $7.55 | $6.57 | 38,589 |
| 2017-08-29 | $7.40 | $7.71 | $7.35 | $7.60 | $6.62 | 34,786 |
| 2017-08-28 | $7.40 | $7.50 | $7.40 | $7.45 | $6.48 | 22,147 |
| 2017-08-25 | $7.60 | $7.70 | $7.35 | $7.40 | $6.44 | 54,284 |
| 2017-08-24 | $7.70 | $7.80 | $7.55 | $7.55 | $6.57 | 43,869 |
| 2017-08-23 | $7.65 | $7.85 | $7.65 | $7.75 | $6.75 | 33,023 |
| 2017-08-22 | $7.50 | $7.85 | $7.50 | $7.80 | $6.79 | 84,257 |
| 2017-08-21 | $7.40 | $7.50 | $7.30 | $7.45 | $6.48 | 45,580 |
| 2017-08-18 | $7.55 | $7.65 | $7.25 | $7.35 | $6.40 | 140,547 |
| 2017-08-17 | $7.20 | $7.75 | $7.20 | $7.60 | $6.62 | 94,378 |
| 2017-08-16 | $7.10 | $7.30 | $7.05 | $7.20 | $6.27 | 72,831 |
| 2017-08-15 | $7.25 | $7.40 | $6.95 | $7.10 | $6.18 | 147,928 |
| 2017-08-14 | $7.80 | $7.85 | $7.20 | $7.30 | $6.35 | 164,484 |
| 2017-08-11 | $7.10 | $7.70 | $6.90 | $7.65 | $6.66 | 60,603 |
| 2017-08-10 | $7.20 | $7.45 | $7.10 | $7.40 | $6.44 | 75,263 |
| 2017-08-09 | $7.55 | $7.60 | $7.20 | $7.25 | $6.31 | 95,198 |
| 2017-08-08 | $7.80 | $9.00 | $7.50 | $7.65 | $6.66 | 270,861 |
| 2017-08-07 | $7.35 | $7.40 | $7.20 | $7.40 | $6.44 | 35,512 |
| 2017-08-04 | $7.35 | $7.45 | $7.15 | $7.35 | $6.40 | 72,648 |
| 2017-08-03 | $7.40 | $7.45 | $7.15 | $7.35 | $6.40 | 78,145 |
| 2017-08-02 | $7.70 | $7.70 | $7.25 | $7.35 | $6.40 | 74,819 |
| 2017-08-01 | $7.85 | $8.05 | $7.60 | $7.70 | $6.70 | 67,135 |
| 2017-07-31 | $7.40 | $7.85 | $7.40 | $7.80 | $6.79 | 74,814 |
| 2017-07-28 | $7.15 | $7.50 | $7.05 | $7.45 | $6.48 | 146,171 |
| 2017-07-27 | $7.35 | $7.48 | $7.13 | $7.25 | $6.31 | 56,845 |
| 2017-07-26 | $7.50 | $7.55 | $7.30 | $7.35 | $6.40 | 31,778 |
| 2017-07-25 | $7.50 | $7.85 | $7.35 | $7.45 | $6.48 | 57,175 |
| 2017-07-24 | $7.35 | $7.55 | $7.30 | $7.45 | $6.48 | 49,531 |
| 2017-07-21 | $7.50 | $7.50 | $7.16 | $7.35 | $6.40 | 110,390 |
| 2017-07-20 | $7.40 | $7.65 | $7.30 | $7.40 | $6.44 | 146,022 |
| 2017-07-19 | $7.50 | $7.60 | $7.35 | $7.40 | $6.44 | 40,661 |
| 2017-07-18 | $7.55 | $7.65 | $7.45 | $7.50 | $6.53 | 15,935 |
| 2017-07-17 | $7.75 | $7.80 | $7.55 | $7.60 | $6.62 | 27,344 |
| 2017-07-14 | $7.60 | $8.00 | $7.60 | $7.75 | $6.75 | 56,616 |
| 2017-07-13 | $7.60 | $7.80 | $7.35 | $7.65 | $6.66 | 82,245 |
| 2017-07-12 | $7.95 | $8.15 | $7.50 | $7.65 | $6.66 | 80,169 |
| 2017-07-11 | $7.65 | $7.90 | $7.55 | $7.90 | $6.88 | 53,911 |
| 2017-07-10 | $7.50 | $7.80 | $7.45 | $7.65 | $6.66 | 60,369 |
| 2017-07-07 | $7.25 | $7.60 | $6.85 | $7.55 | $6.57 | 64,435 |
| 2017-07-06 | $7.35 | $7.50 | $7.20 | $7.25 | $6.31 | 73,123 |
| 2017-07-05 | $7.00 | $7.75 | $7.00 | $7.50 | $6.53 | 133,236 |
| 2017-07-03 | $7.05 | $7.21 | $7.05 | $7.10 | $6.18 | 33,240 |
| 2017-06-30 | $7.05 | $7.15 | $6.90 | $7.05 | $6.14 | 73,465 |
| 2017-06-29 | $7.30 | $7.30 | $6.85 | $7.00 | $6.09 | 84,373 |
| 2017-06-28 | $7.15 | $7.30 | $7.10 | $7.30 | $6.35 | 52,888 |
| 2017-06-27 | $7.70 | $7.70 | $6.90 | $7.05 | $6.14 | 83,377 |
| 2017-06-26 | $7.40 | $7.85 | $7.05 | $7.70 | $6.70 | 152,856 |
| 2017-06-23 | $7.20 | $7.50 | $7.01 | $7.40 | $6.44 | 90,059 |
| 2017-06-22 | $7.10 | $7.35 | $7.02 | $7.20 | $6.27 | 51,577 |
| 2017-06-21 | $7.50 | $7.50 | $6.96 | $7.20 | $6.27 | 79,752 |
| 2017-06-20 | $7.40 | $7.55 | $7.30 | $7.40 | $6.44 | 41,376 |
| 2017-06-19 | $7.45 | $7.55 | $7.40 | $7.45 | $6.48 | 35,260 |
| 2017-06-16 | $7.15 | $7.55 | $7.15 | $7.45 | $6.48 | 149,177 |
| 2017-06-15 | $7.40 | $7.60 | $7.20 | $7.30 | $6.35 | 81,109 |
| 2017-06-14 | $7.90 | $7.90 | $7.40 | $7.45 | $6.48 | 77,677 |
| 2017-06-13 | $7.75 | $7.95 | $7.60 | $7.90 | $6.88 | 52,805 |
| 2017-06-12 | $7.75 | $8.15 | $7.50 | $7.70 | $6.70 | 78,814 |
| 2017-06-09 | $7.90 | $8.25 | $7.75 | $7.95 | $6.92 | 131,414 |
| 2017-06-08 | $6.75 | $7.95 | $6.65 | $7.80 | $6.79 | 212,255 |
| 2017-06-07 | $6.80 | $7.00 | $6.00 | $6.85 | $5.96 | 1,179,014 |
| 2017-06-06 | $6.90 | $6.95 | $6.80 | $6.85 | $5.96 | 93,421 |
| 2017-06-05 | $6.85 | $7.00 | $6.85 | $6.95 | $6.05 | 159,630 |
| 2017-06-02 | $7.40 | $7.50 | $6.80 | $6.90 | $6.01 | 297,856 |
| 2017-06-01 | $7.45 | $7.55 | $7.35 | $7.40 | $6.44 | 131,304 |
| 2017-05-31 | $7.80 | $7.90 | $7.30 | $7.40 | $6.44 | 111,837 |
| 2017-05-30 | $8.00 | $8.05 | $7.80 | $7.85 | $6.83 | 120,350 |
| 2017-05-26 | $7.80 | $8.05 | $7.64 | $7.90 | $6.88 | 65,960 |
| 2017-05-25 | $8.30 | $8.35 | $7.70 | $7.80 | $6.79 | 118,779 |
| 2017-05-24 | $8.60 | $8.65 | $8.35 | $8.45 | $7.35 | 110,316 |
| 2017-05-23 | $9.05 | $9.10 | $8.60 | $8.60 | $7.49 | 116,015 |
| 2017-05-22 | $9.40 | $9.45 | $8.85 | $9.00 | $7.83 | 93,683 |
| 2017-05-19 | $9.10 | $9.65 | $9.00 | $9.35 | $8.14 | 72,230 |
| 2017-05-18 | $9.25 | $9.55 | $9.05 | $9.10 | $7.92 | 84,427 |
| 2017-05-17 | $10.15 | $10.20 | $9.40 | $9.50 | $8.27 | 130,778 |
| 2017-05-16 | $10.60 | $10.70 | $10.30 | $10.35 | $9.01 | 108,167 |
| 2017-05-15 | $10.85 | $10.90 | $10.30 | $10.60 | $9.23 | 215,238 |
| 2017-05-12 | $10.05 | $10.65 | $9.80 | $10.45 | $9.10 | 140,666 |
| 2017-05-11 | $9.15 | $10.20 | $8.75 | $10.15 | $8.83 | 139,314 |
| 2017-05-10 | $8.65 | $9.70 | $8.50 | $9.20 | $8.01 | 150,667 |
| 2017-05-09 | $8.30 | $8.85 | $7.40 | $8.70 | $7.57 | 242,886 |
| 2017-05-08 | $7.90 | $8.15 | $7.65 | $8.10 | $7.05 | 44,469 |
| 2017-05-05 | $7.71 | $8.40 | $7.70 | $8.10 | $7.05 | 101,102 |
| 2017-05-04 | $7.85 | $8.00 | $7.65 | $7.75 | $6.75 | 41,402 |
| 2017-05-03 | $8.35 | $8.40 | $7.80 | $7.95 | $6.92 | 58,519 |
| 2017-05-02 | $8.75 | $8.85 | $8.35 | $8.45 | $7.35 | 49,712 |
| 2017-05-01 | $8.30 | $8.85 | $8.20 | $8.75 | $7.62 | 60,982 |
| 2017-04-28 | $8.10 | $8.20 | $7.78 | $8.10 | $7.05 | 100,611 |
| 2017-04-27 | $8.55 | $8.55 | $8.00 | $8.15 | $7.09 | 40,912 |
| 2017-04-26 | $9.00 | $9.05 | $8.30 | $8.35 | $7.27 | 98,109 |
| 2017-04-25 | $8.45 | $9.00 | $8.45 | $8.95 | $7.79 | 110,353 |
| 2017-04-24 | $8.25 | $8.45 | $8.00 | $8.35 | $7.27 | 85,971 |
| 2017-04-21 | $7.55 | $8.20 | $7.50 | $8.00 | $6.96 | 157,252 |
| 2017-04-20 | $7.35 | $7.55 | $7.30 | $7.55 | $6.57 | 55,219 |
| 2017-04-19 | $7.65 | $7.65 | $7.25 | $7.30 | $6.35 | 33,009 |
| 2017-04-18 | $7.20 | $7.60 | $7.20 | $7.45 | $6.48 | 29,666 |
| 2017-04-17 | $7.05 | $7.30 | $6.60 | $7.30 | $6.35 | 51,863 |
| 2017-04-13 | $7.30 | $7.30 | $6.75 | $6.95 | $6.05 | 60,900 |
| 2017-04-12 | $7.45 | $7.50 | $7.15 | $7.25 | $6.31 | 38,065 |
| 2017-04-11 | $7.40 | $7.70 | $7.05 | $7.50 | $6.53 | 81,038 |
| 2017-04-10 | $6.90 | $7.60 | $6.90 | $7.35 | $6.40 | 140,600 |
| 2017-04-07 | $6.35 | $6.75 | $6.25 | $6.75 | $5.88 | 38,475 |
| 2017-04-06 | $6.40 | $6.45 | $6.25 | $6.30 | $5.48 | 19,569 |
| 2017-04-05 | $6.35 | $6.65 | $6.15 | $6.25 | $5.44 | 30,006 |
| 2017-04-04 | $6.10 | $6.35 | $6.10 | $6.30 | $5.48 | 31,994 |
| 2017-04-03 | $6.45 | $6.55 | $6.25 | $6.25 | $5.44 | 113,232 |
| 2017-03-31 | $6.40 | $6.55 | $6.35 | $6.45 | $5.61 | 27,048 |
| 2017-03-30 | $6.40 | $6.55 | $6.30 | $6.45 | $5.61 | 36,901 |
| 2017-03-29 | $6.40 | $6.55 | $6.35 | $6.35 | $5.53 | 35,901 |
| 2017-03-28 | $6.35 | $6.60 | $6.30 | $6.45 | $5.61 | 47,201 |
| 2017-03-27 | $6.35 | $6.55 | $6.00 | $6.35 | $5.53 | 49,292 |
| 2017-03-24 | $6.53 | $6.65 | $6.40 | $6.45 | $5.61 | 34,221 |
| 2017-03-23 | $6.15 | $6.55 | $6.15 | $6.45 | $5.61 | 27,170 |
| 2017-03-22 | $6.25 | $6.30 | $6.20 | $6.25 | $5.44 | 25,377 |
| 2017-03-21 | $6.65 | $6.70 | $6.15 | $6.25 | $5.44 | 51,140 |
| 2017-03-20 | $6.50 | $6.75 | $6.50 | $6.60 | $5.74 | 55,990 |
| 2017-03-17 | $6.65 | $6.70 | $6.40 | $6.50 | $5.66 | 79,010 |
| 2017-03-16 | $6.75 | $6.90 | $6.60 | $6.65 | $5.79 | 45,655 |
| 2017-03-15 | $6.60 | $6.80 | $6.60 | $6.75 | $5.88 | 62,417 |
| 2017-03-14 | $7.05 | $7.10 | $6.60 | $6.60 | $5.74 | 75,177 |
| 2017-03-13 | $6.05 | $7.25 | $6.05 | $7.10 | $6.18 | 125,946 |
| 2017-03-10 | $5.75 | $6.00 | $5.75 | $5.85 | $5.09 | 22,359 |
| 2017-03-09 | $5.40 | $5.95 | $5.40 | $5.70 | $4.96 | 14,532 |
| 2017-03-08 | $5.80 | $5.95 | $5.60 | $5.65 | $4.92 | 28,621 |
| 2017-03-07 | $5.80 | $6.00 | $5.75 | $5.80 | $5.05 | 26,993 |
| 2017-03-06 | $5.70 | $5.95 | $5.53 | $5.70 | $4.96 | 41,943 |
| 2017-03-03 | $6.10 | $6.10 | $5.80 | $5.80 | $5.05 | 31,494 |
| 2017-03-02 | $6.30 | $6.30 | $6.00 | $6.10 | $5.31 | 26,807 |
| 2017-03-01 | $6.15 | $6.30 | $6.10 | $6.15 | $5.35 | 14,527 |
| 2017-02-28 | $6.05 | $6.15 | $5.90 | $5.90 | $5.14 | 29,936 |
| 2017-02-27 | $5.95 | $6.40 | $5.95 | $6.05 | $5.27 | 36,475 |
| 2017-02-24 | $6.20 | $6.25 | $5.98 | $6.05 | $5.27 | 28,098 |
| 2017-02-23 | $6.65 | $6.65 | $6.10 | $6.20 | $5.40 | 35,253 |
| 2017-02-22 | $6.50 | $6.85 | $6.42 | $6.50 | $5.66 | 60,727 |
| 2017-02-21 | $5.95 | $6.70 | $5.95 | $6.50 | $5.66 | 99,016 |
| 2017-02-17 | $6.40 | $6.50 | $5.85 | $5.95 | $5.18 | 147,553 |
| 2017-02-16 | $6.05 | $6.90 | $6.00 | $6.20 | $5.40 | 208,755 |
| 2017-02-15 | $5.60 | $6.15 | $5.50 | $5.95 | $5.18 | 162,263 |
| 2017-02-14 | $5.60 | $5.60 | $5.25 | $5.50 | $4.79 | 74,833 |
| 2017-02-13 | $5.60 | $5.70 | $5.25 | $5.60 | $4.87 | 322 |
| 2017-02-10 | $5.60 | $5.70 | $5.25 | $5.60 | $4.87 | 705 |
| 2017-02-09 | $5.50 | $5.65 | $5.25 | $5.55 | $4.83 | 29,919 |
| 2017-02-08 | $5.61 | $5.80 | $5.35 | $5.40 | $4.70 | 68,496 |
| 2017-02-07 | $5.90 | $5.95 | $5.50 | $5.60 | $4.87 | 58,352 |
| 2017-02-06 | $6.20 | $6.20 | $5.70 | $5.75 | $5.00 | 34,371 |
| 2017-02-03 | $6.35 | $6.45 | $5.85 | $6.20 | $5.40 | 128,632 |
| 2017-02-02 | $6.30 | $6.40 | $5.90 | $6.30 | $5.48 | 35,491 |
| 2017-02-01 | $6.05 | $6.30 | $6.00 | $6.25 | $5.44 | 52,711 |
| 2017-01-31 | $7.30 | $7.51 | $5.65 | $6.00 | $5.22 | 126,701 |
| 2017-01-30 | $8.10 | $8.10 | $7.40 | $7.40 | $6.44 | 33,672 |
| 2017-01-27 | $8.40 | $8.45 | $8.20 | $8.30 | $7.22 | 14,388 |
| 2017-01-26 | $8.60 | $8.60 | $8.30 | $8.40 | $7.31 | 20,238 |
| 2017-01-25 | $8.60 | $8.65 | $8.50 | $8.55 | $7.44 | 10,282 |
| 2017-01-24 | $8.00 | $8.65 | $8.00 | $8.50 | $7.40 | 17,887 |
| 2017-01-23 | $7.85 | $8.05 | $7.75 | $8.00 | $6.96 | 14,462 |
| 2017-01-20 | $7.85 | $7.95 | $7.81 | $7.85 | $6.83 | 8,922 |
| 2017-01-19 | $8.25 | $8.25 | $7.85 | $7.90 | $6.88 | 11,948 |
| 2017-01-18 | $8.10 | $8.40 | $7.95 | $8.30 | $7.22 | 18,329 |
| 2017-01-17 | $8.20 | $8.25 | $7.60 | $8.10 | $7.05 | 24,512 |
| 2017-01-13 | $7.85 | $8.30 | $7.82 | $8.30 | $7.22 | 18,104 |
| 2017-01-12 | $8.25 | $8.25 | $7.71 | $7.85 | $6.83 | 18,157 |
| 2017-01-11 | $8.20 | $8.25 | $8.10 | $8.15 | $7.09 | 14,975 |
| 2017-01-10 | $8.05 | $8.35 | $8.05 | $8.25 | $7.18 | 12,557 |
| 2017-01-09 | $8.05 | $8.70 | $7.88 | $8.10 | $7.05 | 49,304 |
| 2017-01-06 | $8.05 | $8.20 | $8.00 | $8.00 | $6.96 | 9,168 |
| 2017-01-05 | $8.50 | $8.65 | $8.05 | $8.15 | $7.09 | 25,382 |
| 2017-01-04 | $8.70 | $9.05 | $8.43 | $8.75 | $7.62 | 24,640 |
| 2017-01-03 | $8.15 | $8.70 | $8.15 | $8.50 | $7.40 | 30,324 |
| 2016-12-30 | $8.10 | $8.59 | $8.00 | $8.15 | $7.09 | 30,597 |
| 2016-12-29 | $8.90 | $8.95 | $7.10 | $8.10 | $7.05 | 69,197 |
| 2016-12-28 | $9.45 | $9.45 | $8.50 | $8.85 | $7.70 | 41,770 |
| 2016-12-27 | $8.20 | $9.60 | $8.20 | $9.50 | $8.27 | 112,668 |
| 2016-12-23 | $8.20 | $8.30 | $8.00 | $8.20 | $7.14 | 10,673 |
| 2016-12-22 | $8.35 | $8.50 | $8.00 | $8.20 | $7.14 | 32,312 |
| 2016-12-21 | $8.55 | $8.75 | $8.11 | $8.45 | $7.35 | 49,643 |
| 2016-12-20 | $7.90 | $8.65 | $7.86 | $8.60 | $7.49 | 37,355 |
| 2016-12-19 | $7.75 | $8.00 | $7.35 | $7.90 | $6.88 | 51,067 |
| 2016-12-16 | $7.80 | $8.00 | $7.46 | $7.65 | $6.66 | 68,601 |
| 2016-12-15 | $7.10 | $7.90 | $7.10 | $7.75 | $6.75 | 74,776 |
| 2016-12-14 | $7.00 | $7.20 | $6.75 | $7.05 | $6.14 | 32,112 |
| 2016-12-13 | $6.85 | $7.10 | $6.85 | $7.00 | $6.09 | 23,068 |
| 2016-12-12 | $6.45 | $6.95 | $6.45 | $6.85 | $5.96 | 62,210 |
| 2016-12-09 | $6.75 | $6.75 | $6.41 | $6.50 | $5.66 | 13,437 |
| 2016-12-08 | $6.40 | $6.75 | $6.11 | $6.60 | $5.74 | 31,003 |
| 2016-12-07 | $6.69 | $6.69 | $6.45 | $6.50 | $5.66 | 21,331 |
| 2016-12-06 | $6.70 | $6.80 | $6.40 | $6.65 | $5.79 | 26,562 |
| 2016-12-05 | $6.00 | $6.70 | $6.00 | $6.70 | $5.83 | 24,743 |
| 2016-12-02 | $6.00 | $6.13 | $5.90 | $5.90 | $5.14 | 12,838 |
| 2016-12-01 | $6.15 | $6.40 | $5.95 | $6.05 | $5.27 | 15,198 |
| 2016-11-30 | $6.00 | $6.40 | $6.00 | $6.25 | $5.44 | 27,437 |
| 2016-11-29 | $6.00 | $6.20 | $5.85 | $5.95 | $5.18 | 12,633 |
| 2016-11-28 | $6.75 | $6.75 | $6.00 | $6.10 | $5.31 | 20,860 |
| 2016-11-25 | $6.70 | $6.71 | $6.60 | $6.70 | $5.83 | 20,605 |
| 2016-11-23 | $6.55 | $6.85 | $6.25 | $6.70 | $5.83 | 73,753 |
| 2016-11-22 | $6.25 | $6.60 | $6.05 | $6.50 | $5.66 | 53,648 |
| 2016-11-21 | $6.40 | $6.50 | $5.95 | $6.25 | $5.44 | 30,278 |
| 2016-11-18 | $6.10 | $6.40 | $6.05 | $6.35 | $5.53 | 20,938 |
| 2016-11-17 | $5.75 | $6.25 | $5.60 | $6.05 | $5.27 | 52,110 |
| 2016-11-16 | $5.60 | $5.70 | $5.30 | $5.70 | $4.96 | 33,815 |
| 2016-11-15 | $5.80 | $5.95 | $5.50 | $5.70 | $4.96 | 34,668 |
| 2016-11-14 | $5.40 | $6.05 | $5.15 | $5.90 | $5.14 | 80,776 |
| 2016-11-11 | $4.75 | $5.50 | $4.70 | $5.50 | $4.79 | 57,202 |
| 2016-11-10 | $4.40 | $5.20 | $4.40 | $4.80 | $4.18 | 88,523 |
| 2016-11-09 | $3.85 | $4.40 | $3.85 | $4.40 | $3.83 | 32,236 |
| 2016-11-08 | $3.90 | $4.35 | $3.90 | $3.95 | $3.44 | 72,198 |
| 2016-11-07 | $3.35 | $3.55 | $3.30 | $3.55 | $3.09 | 54,426 |
| 2016-11-04 | $3.38 | $3.45 | $3.35 | $3.40 | $2.96 | 14,883 |
| 2016-11-03 | $3.30 | $3.40 | $3.30 | $3.35 | $2.92 | 10,201 |
| 2016-11-02 | $3.20 | $3.30 | $3.20 | $3.25 | $2.83 | 5,926 |
| 2016-11-01 | $3.15 | $3.25 | $3.10 | $3.20 | $2.79 | 17,601 |
| 2016-10-31 | $3.35 | $3.35 | $3.20 | $3.20 | $2.79 | 19,487 |
| 2016-10-28 | $3.35 | $3.40 | $3.25 | $3.30 | $2.87 | 16,194 |
| 2016-10-27 | $3.45 | $3.50 | $3.35 | $3.35 | $2.92 | 10,881 |
| 2016-10-26 | $3.55 | $3.55 | $3.40 | $3.40 | $2.96 | 5,393 |
| 2016-10-25 | $3.60 | $3.65 | $3.45 | $3.55 | $3.09 | 13,671 |
| 2016-10-24 | $3.55 | $3.65 | $3.55 | $3.65 | $3.18 | 6,146 |
| 2016-10-21 | $3.50 | $3.65 | $3.50 | $3.60 | $3.13 | 8,601 |
| 2016-10-20 | $3.75 | $3.85 | $3.60 | $3.60 | $3.13 | 18,899 |
| 2016-10-19 | $3.70 | $3.85 | $3.70 | $3.80 | $3.31 | 20,729 |
| 2016-10-18 | $3.70 | $3.80 | $3.70 | $3.75 | $3.26 | 9,117 |
| 2016-10-17 | $3.80 | $3.90 | $3.65 | $3.70 | $3.22 | 15,920 |
| 2016-10-14 | $3.85 | $3.95 | $3.75 | $3.89 | $3.39 | 10,884 |
| 2016-10-13 | $3.95 | $3.95 | $3.84 | $3.85 | $3.35 | 14,345 |
| 2016-10-12 | $4.00 | $4.08 | $3.98 | $4.00 | $3.48 | 15,537 |
| 2016-10-11 | $4.07 | $4.15 | $3.96 | $4.07 | $3.54 | 35,447 |
| 2016-10-10 | $3.82 | $4.06 | $3.79 | $4.02 | $3.50 | 41,736 |
| 2016-10-07 | $3.88 | $3.90 | $3.78 | $3.79 | $3.30 | 18,711 |
| 2016-10-06 | $3.95 | $3.95 | $3.83 | $3.88 | $3.38 | 15,101 |
| 2016-10-05 | $3.81 | $3.97 | $3.81 | $3.91 | $3.40 | 16,227 |
| 2016-10-04 | $3.98 | $4.03 | $3.76 | $3.81 | $3.32 | 47,452 |
| 2016-10-03 | $3.89 | $4.02 | $3.82 | $3.98 | $3.46 | 44,323 |
| 2016-09-30 | $3.93 | $4.02 | $3.92 | $3.93 | $3.42 | 25,262 |
| 2016-09-29 | $4.00 | $4.12 | $3.92 | $3.93 | $3.42 | 16,374 |
| 2016-09-28 | $3.99 | $4.11 | $3.95 | $4.05 | $3.53 | 26,301 |
| 2016-09-27 | $3.92 | $3.98 | $3.84 | $3.98 | $3.46 | 14,035 |
| 2016-09-26 | $3.98 | $4.03 | $3.87 | $3.96 | $3.45 | 31,302 |
| 2016-09-23 | $4.11 | $4.19 | $3.96 | $3.98 | $3.46 | 61,970 |
| 2016-09-22 | $4.12 | $4.14 | $4.00 | $4.04 | $3.52 | 22,877 |
| 2016-09-21 | $4.09 | $4.19 | $3.85 | $4.03 | $3.51 | 58,981 |
| 2016-09-20 | $4.11 | $4.18 | $4.04 | $4.07 | $3.54 | 19,469 |
| 2016-09-19 | $4.21 | $4.50 | $4.02 | $4.03 | $3.51 | 68,164 |
| 2016-09-16 | $4.48 | $4.54 | $4.31 | $4.36 | $3.79 | 68,754 |
| 2016-09-15 | $4.45 | $4.66 | $4.37 | $4.46 | $3.88 | 46,389 |
| 2016-09-14 | $4.50 | $4.54 | $4.41 | $4.47 | $3.89 | 64,041 |
| 2016-09-13 | $4.66 | $4.70 | $4.44 | $4.49 | $3.91 | 27,443 |
| 2016-09-12 | $4.65 | $4.79 | $4.35 | $4.64 | $4.04 | 116,095 |
| 2016-09-09 | $4.76 | $4.76 | $4.38 | $4.49 | $3.91 | 85,650 |
| 2016-09-08 | $4.65 | $4.94 | $4.57 | $4.82 | $4.20 | 59,396 |
| 2016-09-07 | $5.78 | $5.81 | $4.61 | $4.74 | $4.13 | 136,810 |
| 2016-09-06 | $5.41 | $5.87 | $5.25 | $5.66 | $4.93 | 220,100 |
| 2016-09-02 | $5.45 | $5.47 | $5.27 | $5.40 | $4.70 | 66,385 |
| 2016-09-01 | $5.65 | $5.65 | $4.97 | $5.30 | $4.61 | 404,641 |
| 2016-08-31 | $4.02 | $6.21 | $3.97 | $5.90 | $5.14 | 758,743 |
| 2016-08-30 | $3.87 | $4.17 | $3.87 | $4.05 | $3.53 | 44,561 |
| 2016-08-29 | $3.80 | $3.96 | $3.80 | $3.86 | $3.36 | 42,493 |
| 2016-08-26 | $3.44 | $3.90 | $3.44 | $3.76 | $3.27 | 52,524 |
| 2016-08-25 | $3.47 | $3.54 | $3.45 | $3.47 | $3.02 | 9,984 |
| 2016-08-24 | $3.45 | $3.51 | $3.44 | $3.46 | $3.01 | 23,051 |
| 2016-08-23 | $3.50 | $3.64 | $3.45 | $3.49 | $3.04 | 73,729 |
| 2016-08-22 | $3.05 | $3.53 | $3.05 | $3.41 | $2.97 | 71,682 |
| 2016-08-19 | $3.10 | $3.30 | $3.08 | $3.12 | $2.72 | 34,819 |
| 2016-08-18 | $3.04 | $3.13 | $3.04 | $3.10 | $2.70 | 12,339 |
| 2016-08-17 | $3.03 | $3.04 | $2.99 | $3.00 | $2.61 | 8,011 |
| 2016-08-16 | $3.08 | $3.22 | $3.04 | $3.04 | $2.65 | 23,831 |
| 2016-08-15 | $2.97 | $3.05 | $2.97 | $3.04 | $2.65 | 2,484 |
| 2016-08-12 | $2.95 | $2.96 | $2.86 | $2.91 | $2.53 | 5,061 |
| 2016-08-11 | $2.91 | $3.11 | $2.91 | $3.01 | $2.62 | 9,574 |
| 2016-08-10 | $3.07 | $3.07 | $2.90 | $2.92 | $2.54 | 5,203 |
| 2016-08-09 | $3.04 | $3.18 | $3.04 | $3.04 | $2.65 | 19,214 |
| 2016-08-08 | $3.12 | $3.24 | $2.93 | $3.11 | $2.71 | 56,810 |
| 2016-08-05 | $3.19 | $3.24 | $3.01 | $3.03 | $2.64 | 16,836 |
| 2016-08-04 | $3.30 | $3.66 | $3.14 | $3.14 | $2.73 | 56,482 |
| 2016-08-03 | $3.05 | $3.10 | $3.03 | $3.05 | $2.65 | 11,253 |
| 2016-08-02 | $2.98 | $3.07 | $2.92 | $3.04 | $2.65 | 6,983 |
| 2016-08-01 | $3.01 | $3.03 | $2.90 | $2.93 | $2.55 | 5,824 |
| 2016-07-29 | $3.07 | $3.07 | $2.95 | $2.97 | $2.59 | 6,179 |
| 2016-07-28 | $3.04 | $3.14 | $3.04 | $3.11 | $2.71 | 4,136 |
| 2016-07-27 | $3.01 | $3.02 | $2.98 | $2.99 | $2.60 | 8,468 |
| 2016-07-26 | $2.93 | $3.00 | $2.92 | $2.98 | $2.59 | 8,259 |
| 2016-07-25 | $3.06 | $3.06 | $2.94 | $2.95 | $2.57 | 9,126 |
| 2016-07-22 | $2.87 | $3.05 | $2.85 | $3.02 | $2.63 | 8,265 |
| 2016-07-21 | $2.98 | $3.00 | $2.90 | $2.93 | $2.55 | 3,840 |
| 2016-07-20 | $2.98 | $3.05 | $2.68 | $3.00 | $2.61 | 58,871 |
| 2016-07-19 | $3.12 | $3.20 | $2.96 | $3.00 | $2.61 | 26,919 |
| 2016-07-18 | $3.13 | $3.13 | $3.08 | $3.10 | $2.70 | 7,715 |
| 2016-07-15 | $3.07 | $3.08 | $3.02 | $3.08 | $2.68 | 6,630 |
| 2016-07-14 | $2.96 | $3.10 | $2.96 | $3.06 | $2.66 | 11,417 |
| 2016-07-13 | $2.87 | $2.98 | $2.87 | $2.97 | $2.59 | 26,662 |
| 2016-07-12 | $2.59 | $3.07 | $2.58 | $2.97 | $2.59 | 91,630 |
| 2016-07-11 | $2.48 | $2.62 | $2.46 | $2.57 | $2.24 | 34,965 |
| 2016-07-08 | $2.32 | $2.45 | $2.29 | $2.43 | $2.12 | 58,596 |
| 2016-07-07 | $2.33 | $2.33 | $2.25 | $2.28 | $1.98 | 3,099 |
| 2016-07-06 | $2.28 | $2.34 | $2.26 | $2.29 | $1.99 | 13,942 |
| 2016-07-05 | $2.55 | $2.55 | $2.31 | $2.33 | $2.03 | 11,976 |
| 2016-07-01 | $2.58 | $2.62 | $2.56 | $2.61 | $2.27 | 14,845 |
| 2016-06-30 | $2.58 | $2.62 | $2.56 | $2.57 | $2.24 | 12,060 |
| 2016-06-29 | $2.69 | $2.70 | $2.50 | $2.61 | $2.27 | 26,289 |
| 2016-06-28 | $2.75 | $2.75 | $2.61 | $2.65 | $2.31 | 11,367 |
| 2016-06-27 | $2.90 | $2.90 | $2.68 | $2.70 | $2.35 | 22,729 |
| 2016-06-24 | $3.04 | $3.07 | $2.76 | $2.90 | $2.52 | 115,493 |
| 2016-06-23 | $3.02 | $3.14 | $3.02 | $3.10 | $2.70 | 17,828 |
| 2016-06-22 | $3.13 | $3.13 | $2.97 | $3.00 | $2.61 | 9,236 |
| 2016-06-21 | $3.07 | $3.10 | $3.05 | $3.08 | $2.68 | 8,319 |
| 2016-06-20 | $3.10 | $3.16 | $3.05 | $3.07 | $2.67 | 17,248 |
| 2016-06-17 | $3.16 | $3.16 | $2.91 | $3.08 | $2.68 | 113,972 |
| 2016-06-16 | $3.00 | $3.15 | $2.95 | $3.12 | $2.72 | 19,801 |
| 2016-06-15 | $3.09 | $3.13 | $3.05 | $3.05 | $2.65 | 13,340 |
| 2016-06-14 | $3.16 | $3.16 | $3.11 | $3.11 | $2.71 | 23,941 |
| 2016-06-13 | $3.16 | $3.16 | $3.12 | $3.16 | $2.75 | 8,836 |
| 2016-06-10 | $3.13 | $3.20 | $3.12 | $3.16 | $2.75 | 9,138 |
| 2016-06-09 | $3.33 | $3.37 | $3.21 | $3.22 | $2.80 | 15,298 |
| 2016-06-08 | $3.30 | $3.40 | $3.30 | $3.39 | $2.95 | 6,758 |
| 2016-06-07 | $3.34 | $3.37 | $3.30 | $3.30 | $2.87 | 8,557 |
| 2016-06-06 | $3.26 | $3.42 | $3.26 | $3.34 | $2.91 | 17,452 |
| 2016-06-03 | $3.33 | $3.53 | $3.27 | $3.30 | $2.87 | 62,193 |
| 2016-06-02 | $3.18 | $3.47 | $3.10 | $3.38 | $2.94 | 49,342 |
| 2016-06-01 | $3.06 | $3.17 | $3.04 | $3.13 | $2.72 | 23,109 |
| 2016-05-31 | $3.10 | $3.11 | $3.04 | $3.07 | $2.67 | 23,987 |
| 2016-05-27 | $3.21 | $3.21 | $3.10 | $3.14 | $2.73 | 9,292 |
| 2016-05-26 | $3.22 | $3.41 | $3.22 | $3.26 | $2.84 | 29,288 |
| 2016-05-25 | $3.08 | $3.34 | $3.08 | $3.26 | $2.84 | 42,033 |
| 2016-05-24 | $2.88 | $3.05 | $2.86 | $3.02 | $2.63 | 21,225 |
| 2016-05-23 | $2.70 | $2.85 | $2.70 | $2.82 | $2.45 | 15,397 |
| 2016-05-20 | $2.66 | $2.70 | $2.66 | $2.70 | $2.35 | 8,185 |
| 2016-05-19 | $2.58 | $2.70 | $2.58 | $2.65 | $2.31 | 11,395 |
| 2016-05-18 | $2.64 | $2.75 | $2.62 | $2.64 | $2.30 | 7,151 |
| 2016-05-17 | $2.75 | $2.84 | $2.58 | $2.61 | $2.27 | 20,573 |
| 2016-05-16 | $2.63 | $2.80 | $2.57 | $2.74 | $2.38 | 16,997 |
| 2016-05-13 | $2.70 | $2.71 | $2.65 | $2.65 | $2.31 | 7,725 |
| 2016-05-12 | $2.74 | $2.81 | $2.68 | $2.68 | $2.33 | 30,300 |
| 2016-05-11 | $2.62 | $2.73 | $2.62 | $2.69 | $2.34 | 10,301 |
| 2016-05-10 | $2.67 | $2.68 | $2.63 | $2.63 | $2.29 | 6,934 |
| 2016-05-09 | $2.79 | $2.79 | $2.67 | $2.68 | $2.33 | 5,365 |
| 2016-05-06 | $2.74 | $2.84 | $2.69 | $2.70 | $2.35 | 9,342 |
| 2016-05-05 | $2.92 | $3.05 | $2.68 | $2.72 | $2.37 | 16,897 |
| 2016-05-04 | $2.82 | $3.08 | $2.74 | $2.89 | $2.52 | 44,860 |
| 2016-05-03 | $2.84 | $2.88 | $2.74 | $2.82 | $2.45 | 12,563 |
| 2016-05-02 | $3.05 | $3.05 | $2.92 | $2.93 | $2.55 | 20,431 |
| 2016-04-29 | $3.10 | $3.18 | $3.06 | $3.07 | $2.67 | 25,765 |
| 2016-04-28 | $3.03 | $3.37 | $2.99 | $3.08 | $2.68 | 44,795 |
| 2016-04-27 | $2.87 | $3.11 | $2.83 | $3.03 | $2.64 | 38,965 |
| 2016-04-26 | $2.87 | $2.90 | $2.81 | $2.83 | $2.46 | 17,681 |
| 2016-04-25 | $2.91 | $2.92 | $2.80 | $2.83 | $2.46 | 30,837 |
| 2016-04-22 | $2.80 | $3.00 | $2.80 | $2.91 | $2.53 | 37,826 |
| 2016-04-21 | $2.75 | $2.88 | $2.75 | $2.82 | $2.45 | 33,478 |
| 2016-04-20 | $2.94 | $2.95 | $2.78 | $2.81 | $2.45 | 30,162 |
| 2016-04-19 | $2.85 | $3.00 | $2.75 | $2.88 | $2.51 | 125,980 |
| 2016-04-18 | $2.62 | $3.05 | $2.62 | $2.80 | $2.44 | 157,596 |
| 2016-04-15 | $2.64 | $2.83 | $2.58 | $2.65 | $2.31 | 54,463 |
| 2016-04-14 | $2.71 | $2.72 | $2.60 | $2.64 | $2.30 | 31,476 |
| 2016-04-13 | $2.42 | $2.77 | $2.38 | $2.69 | $2.34 | 34,604 |
| 2016-04-12 | $2.54 | $2.62 | $2.36 | $2.38 | $2.07 | 16,864 |
| 2016-04-11 | $2.39 | $2.59 | $2.39 | $2.52 | $2.19 | 26,011 |
| 2016-04-08 | $2.20 | $2.40 | $2.19 | $2.34 | $2.04 | 17,155 |
| 2016-04-07 | $2.20 | $2.22 | $2.15 | $2.16 | $1.88 | 12,455 |
| 2016-04-06 | $2.27 | $2.31 | $2.24 | $2.25 | $1.96 | 9,200 |
| 2016-04-05 | $2.25 | $2.38 | $2.23 | $2.29 | $1.99 | 13,478 |
| 2016-04-04 | $2.57 | $2.60 | $2.25 | $2.28 | $1.98 | 26,193 |
| 2016-04-01 | $2.21 | $2.69 | $2.20 | $2.52 | $2.19 | 36,618 |
| 2016-03-31 | $2.33 | $2.35 | $2.24 | $2.26 | $1.97 | 14,979 |
| 2016-03-30 | $2.39 | $2.41 | $2.31 | $2.33 | $2.03 | 14,938 |
| 2016-03-29 | $2.13 | $2.38 | $2.13 | $2.36 | $2.05 | 12,357 |
| 2016-03-28 | $2.18 | $2.24 | $2.12 | $2.14 | $1.86 | 7,006 |
| 2016-03-24 | $2.20 | $2.23 | $2.15 | $2.19 | $1.91 | 8,623 |
| 2016-03-23 | $2.32 | $2.32 | $2.20 | $2.21 | $1.92 | 11,104 |
| 2016-03-22 | $2.41 | $2.44 | $2.28 | $2.29 | $1.99 | 23,158 |
| 2016-03-21 | $2.50 | $2.59 | $2.44 | $2.47 | $2.15 | 15,994 |
| 2016-03-18 | $2.82 | $2.87 | $2.50 | $2.54 | $2.21 | 37,249 |
| 2016-03-17 | $2.67 | $2.79 | $2.67 | $2.78 | $2.42 | 5,877 |
| 2016-03-16 | $2.54 | $2.65 | $2.52 | $2.62 | $2.28 | 9,648 |
| 2016-03-15 | $2.64 | $2.64 | $2.52 | $2.54 | $2.21 | 5,801 |
| 2016-03-14 | $2.70 | $2.75 | $2.56 | $2.58 | $2.25 | 11,682 |
| 2016-03-11 | $2.70 | $2.78 | $2.66 | $2.75 | $2.39 | 18,427 |
| 2016-03-10 | $2.93 | $2.93 | $2.75 | $2.76 | $2.40 | 7,581 |
| 2016-03-09 | $2.87 | $2.90 | $2.80 | $2.83 | $2.46 | 5,568 |
| 2016-03-08 | $3.08 | $3.08 | $2.75 | $2.82 | $2.45 | 28,444 |
| 2016-03-07 | $2.91 | $3.09 | $2.91 | $3.04 | $2.65 | 22,018 |
| 2016-03-04 | $2.85 | $3.08 | $2.80 | $2.85 | $2.48 | 104,742 |
| 2016-03-03 | $2.67 | $2.92 | $2.67 | $2.80 | $2.44 | 66,015 |
| 2016-03-02 | $2.54 | $2.68 | $2.54 | $2.60 | $2.26 | 10,762 |
| 2016-03-01 | $2.60 | $2.80 | $2.47 | $2.48 | $2.16 | 42,252 |
| 2016-02-29 | $2.44 | $2.72 | $2.44 | $2.53 | $2.20 | 21,410 |
| 2016-02-26 | $2.31 | $2.49 | $2.26 | $2.38 | $2.07 | 15,095 |
| 2016-02-25 | $2.42 | $2.42 | $2.24 | $2.29 | $1.99 | 21,839 |
| 2016-02-24 | $2.23 | $2.44 | $2.23 | $2.36 | $2.05 | 38,064 |
| 2016-02-23 | $2.41 | $2.43 | $2.19 | $2.21 | $1.92 | 11,428 |
| 2016-02-22 | $2.23 | $2.44 | $2.23 | $2.38 | $2.07 | 35,026 |
| 2016-02-19 | $2.23 | $2.24 | $2.17 | $2.23 | $1.94 | 9,322 |
| 2016-02-18 | $2.38 | $2.38 | $2.19 | $2.24 | $1.95 | 6,788 |
| 2016-02-17 | $2.24 | $2.38 | $2.24 | $2.32 | $2.02 | 13,728 |
| 2016-02-16 | $2.09 | $2.29 | $2.09 | $2.18 | $1.90 | 27,613 |
| 2016-02-12 | $2.06 | $2.16 | $2.04 | $2.15 | $1.87 | 6,622 |
| 2016-02-11 | $2.04 | $2.09 | $2.03 | $2.04 | $1.78 | 15,732 |
| 2016-02-10 | $2.07 | $2.17 | $2.03 | $2.04 | $1.78 | 19,752 |
| 2016-02-09 | $2.10 | $2.13 | $2.03 | $2.04 | $1.78 | 8,816 |
| 2016-02-08 | $2.23 | $2.23 | $2.06 | $2.11 | $1.84 | 24,164 |
| 2016-02-05 | $2.34 | $2.34 | $2.23 | $2.24 | $1.95 | 21,945 |
| 2016-02-04 | $2.12 | $2.32 | $2.12 | $2.32 | $2.02 | 42,919 |
| 2016-02-03 | $2.11 | $2.14 | $2.01 | $2.12 | $1.85 | 16,757 |
| 2016-02-02 | $2.18 | $2.18 | $2.05 | $2.06 | $1.79 | 8,665 |
| 2016-02-01 | $2.05 | $2.22 | $2.05 | $2.16 | $1.88 | 12,746 |
| 2016-01-29 | $2.11 | $2.16 | $2.08 | $2.08 | $1.81 | 27,875 |
| 2016-01-28 | $2.05 | $2.10 | $2.02 | $2.05 | $1.78 | 4,188 |
| 2016-01-27 | $1.98 | $2.10 | $1.98 | $2.01 | $1.75 | 12,769 |
| 2016-01-26 | $2.00 | $2.18 | $1.92 | $1.93 | $1.68 | 25,428 |
| 2016-01-25 | $2.20 | $2.20 | $2.01 | $2.01 | $1.75 | 18,870 |
| 2016-01-22 | $2.31 | $2.36 | $2.17 | $2.22 | $1.93 | 42,083 |
| 2016-01-21 | $2.28 | $2.41 | $2.22 | $2.29 | $1.99 | 26,144 |
| 2016-01-20 | $2.05 | $2.28 | $2.01 | $2.23 | $1.94 | 48,082 |
| 2016-01-19 | $2.23 | $2.23 | $2.08 | $2.12 | $1.85 | 53,637 |
| 2016-01-15 | $2.39 | $2.40 | $2.19 | $2.22 | $1.93 | 24,193 |
| 2016-01-14 | $2.17 | $2.57 | $2.17 | $2.47 | $2.15 | 38,885 |
| 2016-01-13 | $2.17 | $2.22 | $2.07 | $2.14 | $1.86 | 26,294 |
| 2016-01-12 | $2.20 | $2.29 | $2.04 | $2.11 | $1.84 | 82,387 |
| 2016-01-11 | $2.55 | $2.61 | $2.24 | $2.25 | $1.96 | 46,209 |
| 2016-01-08 | $2.67 | $2.67 | $2.54 | $2.56 | $2.23 | 13,527 |
| 2016-01-07 | $2.74 | $2.76 | $2.66 | $2.69 | $2.34 | 43,628 |
| 2016-01-06 | $2.88 | $2.90 | $2.80 | $2.82 | $2.45 | 41,309 |
| 2016-01-05 | $2.83 | $2.98 | $2.83 | $2.90 | $2.52 | 23,269 |
| 2016-01-04 | $2.99 | $3.02 | $2.81 | $2.87 | $2.50 | 27,548 |
| 2015-12-31 | $3.13 | $3.21 | $2.98 | $3.04 | $2.65 | 21,776 |
| 2015-12-30 | $2.79 | $3.15 | $2.72 | $3.05 | $2.65 | 26,321 |
| 2015-12-29 | $2.92 | $2.95 | $2.63 | $2.70 | $2.35 | 22,938 |
| 2015-12-28 | $2.99 | $3.00 | $2.88 | $2.89 | $2.52 | 18,373 |
| 2015-12-24 | $2.89 | $3.00 | $2.89 | $2.99 | $2.60 | 7,511 |
| 2015-12-23 | $2.87 | $2.95 | $2.87 | $2.95 | $2.57 | 12,618 |
| 2015-12-22 | $2.77 | $2.90 | $2.77 | $2.89 | $2.52 | 20,824 |
| 2015-12-21 | $2.89 | $2.95 | $2.74 | $2.78 | $2.42 | 25,668 |
| 2015-12-18 | $2.80 | $2.99 | $2.80 | $2.90 | $2.52 | 58,738 |
| 2015-12-17 | $2.87 | $2.90 | $2.75 | $2.80 | $2.44 | 11,221 |
| 2015-12-16 | $2.75 | $2.84 | $2.75 | $2.82 | $2.45 | 9,549 |
| 2015-12-15 | $2.70 | $2.80 | $2.70 | $2.78 | $2.42 | 12,600 |
| 2015-12-14 | $2.94 | $2.96 | $2.67 | $2.70 | $2.35 | 16,140 |
| 2015-12-11 | $2.97 | $3.13 | $2.95 | $3.00 | $2.61 | 24,037 |
| 2015-12-10 | $3.15 | $3.15 | $3.07 | $3.08 | $2.68 | 14,825 |
| 2015-12-09 | $3.26 | $3.29 | $3.10 | $3.14 | $2.73 | 13,248 |
| 2015-12-08 | $3.20 | $3.27 | $3.19 | $3.21 | $2.79 | 26,796 |
| 2015-12-07 | $3.36 | $3.36 | $3.18 | $3.26 | $2.84 | 39,177 |
| 2015-12-04 | $3.41 | $3.52 | $3.33 | $3.43 | $2.99 | 40,827 |
| 2015-12-03 | $3.32 | $3.44 | $3.30 | $3.39 | $2.95 | 21,936 |
| 2015-12-02 | $3.35 | $3.43 | $3.35 | $3.36 | $2.92 | 14,783 |
| 2015-12-01 | $3.62 | $3.62 | $3.48 | $3.52 | $3.06 | 20,108 |
| 2015-11-30 | $3.69 | $3.71 | $3.55 | $3.56 | $3.10 | 18,940 |
| 2015-11-27 | $3.78 | $3.78 | $3.65 | $3.67 | $3.19 | 29,018 |
| 2015-11-25 | $3.38 | $3.77 | $3.37 | $3.70 | $3.22 | 39,725 |
| 2015-11-24 | $3.22 | $3.47 | $3.22 | $3.44 | $2.99 | 6,092 |
| 2015-11-23 | $3.12 | $3.30 | $3.12 | $3.27 | $2.85 | 10,371 |
| 2015-11-20 | $3.24 | $3.28 | $3.12 | $3.15 | $2.74 | 14,243 |
| 2015-11-19 | $3.34 | $3.34 | $3.18 | $3.20 | $2.79 | 7,588 |
| 2015-11-18 | $3.30 | $3.36 | $3.28 | $3.30 | $2.87 | 8,494 |
| 2015-11-17 | $3.17 | $3.33 | $3.17 | $3.26 | $2.84 | 4,498 |
| 2015-11-16 | $3.16 | $3.26 | $3.14 | $3.24 | $2.82 | 6,725 |
| 2015-11-13 | $3.18 | $3.28 | $3.13 | $3.15 | $2.74 | 11,426 |
| 2015-11-12 | $3.34 | $3.37 | $3.05 | $3.22 | $2.80 | 21,142 |
| 2015-11-11 | $3.50 | $3.71 | $3.27 | $3.33 | $2.90 | 15,893 |
| 2015-11-10 | $3.40 | $3.45 | $3.35 | $3.43 | $2.99 | 5,285 |
| 2015-11-09 | $3.94 | $3.94 | $3.33 | $3.35 | $2.92 | 16,202 |
| 2015-11-06 | $3.86 | $4.04 | $3.80 | $4.03 | $3.51 | 10,469 |
| 2015-11-05 | $3.91 | $3.98 | $3.84 | $3.97 | $3.46 | 9,322 |
| 2015-11-04 | $3.93 | $4.03 | $3.79 | $3.88 | $3.38 | 8,396 |
| 2015-11-03 | $3.87 | $4.23 | $3.85 | $3.90 | $3.39 | 36,766 |
| 2015-11-02 | $3.48 | $3.89 | $3.48 | $3.89 | $3.39 | 11,360 |
| 2015-10-30 | $3.69 | $3.69 | $3.47 | $3.49 | $3.04 | 5,139 |
| 2015-10-29 | $3.65 | $3.72 | $3.56 | $3.62 | $3.15 | 9,758 |
| 2015-10-28 | $3.45 | $3.71 | $3.42 | $3.66 | $3.19 | 26,046 |
| 2015-10-27 | $3.62 | $3.67 | $3.43 | $3.46 | $3.01 | 27,096 |
| 2015-10-26 | $3.61 | $3.68 | $3.55 | $3.66 | $3.19 | 13,555 |
| 2015-10-23 | $3.80 | $3.85 | $3.62 | $3.63 | $3.16 | 10,970 |
| 2015-10-22 | $3.60 | $3.77 | $3.50 | $3.76 | $3.27 | 6,740 |
| 2015-10-21 | $3.69 | $3.70 | $3.59 | $3.60 | $3.13 | 6,300 |
| 2015-10-20 | $3.47 | $3.65 | $3.47 | $3.62 | $3.15 | 9,551 |
| 2015-10-19 | $3.70 | $3.70 | $3.49 | $3.50 | $3.05 | 8,412 |
| 2015-10-16 | $3.68 | $3.68 | $3.54 | $3.66 | $3.19 | 5,188 |
| 2015-10-15 | $3.56 | $3.76 | $3.53 | $3.67 | $3.19 | 10,578 |
| 2015-10-14 | $3.57 | $3.59 | $3.53 | $3.53 | $3.07 | 4,373 |
| 2015-10-13 | $3.66 | $3.66 | $3.47 | $3.49 | $3.04 | 7,127 |
| 2015-10-12 | $3.70 | $3.74 | $3.51 | $3.61 | $3.14 | 14,226 |
| 2015-10-09 | $3.67 | $3.74 | $3.59 | $3.69 | $3.21 | 9,258 |
| 2015-10-08 | $3.47 | $3.88 | $3.47 | $3.65 | $3.18 | 31,929 |
| 2015-10-07 | $3.55 | $3.68 | $3.52 | $3.55 | $3.09 | 27,446 |
| 2015-10-06 | $3.60 | $3.65 | $3.54 | $3.60 | $3.13 | 20,098 |
| 2015-10-05 | $3.39 | $3.64 | $3.31 | $3.63 | $3.16 | 54,528 |
| 2015-10-02 | $3.08 | $3.40 | $2.96 | $3.38 | $2.94 | 41,772 |
| 2015-10-01 | $3.05 | $3.25 | $2.99 | $3.10 | $2.70 | 45,988 |
| 2015-09-30 | $3.00 | $3.27 | $2.90 | $2.99 | $2.60 | 182,007 |
| 2015-09-29 | $3.05 | $3.17 | $3.04 | $3.04 | $2.65 | 10,827 |
| 2015-09-28 | $3.32 | $3.33 | $3.11 | $3.15 | $2.74 | 19,922 |
| 2015-09-25 | $3.60 | $3.60 | $3.27 | $3.30 | $2.87 | 21,507 |
| 2015-09-24 | $3.50 | $3.61 | $3.47 | $3.59 | $3.12 | 14,240 |
| 2015-09-23 | $3.63 | $3.67 | $3.43 | $3.50 | $3.05 | 22,436 |
| 2015-09-22 | $3.75 | $3.87 | $3.50 | $3.56 | $3.10 | 26,985 |
| 2015-09-21 | $3.58 | $3.84 | $3.58 | $3.70 | $3.22 | 34,159 |
| 2015-09-18 | $3.46 | $3.59 | $3.33 | $3.49 | $3.04 | 102,111 |
| 2015-09-17 | $3.48 | $3.77 | $3.43 | $3.51 | $3.06 | 32,676 |
| 2015-09-16 | $3.37 | $3.50 | $3.37 | $3.48 | $3.03 | 33,758 |
| 2015-09-15 | $3.21 | $3.44 | $3.21 | $3.37 | $2.93 | 21,001 |
| 2015-09-14 | $3.46 | $3.46 | $3.20 | $3.21 | $2.79 | 19,246 |
| 2015-09-11 | $3.39 | $3.57 | $3.36 | $3.49 | $3.04 | 24,325 |
| 2015-09-10 | $3.50 | $3.53 | $3.40 | $3.42 | $2.98 | 13,386 |
| 2015-09-09 | $3.57 | $3.89 | $3.43 | $3.46 | $3.01 | 52,943 |
| 2015-09-08 | $3.45 | $3.63 | $3.33 | $3.52 | $3.06 | 41,006 |
| 2015-09-04 | $3.60 | $3.63 | $3.45 | $3.48 | $3.03 | 17,589 |
NL Industries Inc (NL) News Headlines
Recent NL Industries Inc (NL) News
Similar Companies to NL Industries Inc (NL) in the Security & Protection Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Brink`s Company | BCO | Security & Protection Services | Industrials | 65,000 |
| Allegion plc | ALLE | Security & Protection Services | Industrials | 25,000 |
| ADT Inc | ADT | Security & Protection Services | Industrials | 19,000 |
| Vivint Smart Home Inc - Class A | VVNT | Security & Protection Services | Industrials | 17,100 |
| MSA Safety Inc | MSA | Security & Protection Services | Industrials | 8,400 |
| Brady Corp - Class A | BRC | Security & Protection Services | Industrials | 7,000 |
| Resideo Technologies Inc | REZI | Security & Protection Services | Industrials | 5,000 |
| Mistras Group Inc | MG | Security & Protection Services | Industrials | 4,500 |
| Verra Mobility Corp - Class A | VRRM | Security & Protection Services | Industrials | 3,000 |
| Arlo Technologies Inc | ARLO | Security & Protection Services | Industrials | 1,700 |