RCM Technologies Inc (RCMT) Exchange: NASDAQ
Data as of May 2, 2025
$17.75 ($0.42) 2.42%
RCM Technologies Inc - Daily Information
Click for more stock information on RCM Technologies Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $17.42 |
| Previous Close | $17.75 |
| High | $17.76 |
| Low | $17.13 |
| Adjusted Open | $17.42 |
| Previous Adjusted Close | $17.75 |
| Adjusted High | $17.76 |
| Adjusted Low | $17.13 |
About RCM Technologies Inc (RCMT)
RCM Technologies Inc (RCMT), founded in 2002, is a technologyâenabled services and solutions provider that specializes in design, engineering and environmental consulting services. Throughout its history, the company has delivered innovative solutions to leading aerospace and technology companies in the United States. RCMT provides full project lifeâcycle services and creates custom solutions to engineering challenges faced by its clients. Today, RCMT is a nation-wide provider of innovative manfactoring solutions and services to major technology companies in the aerospace, information technology and telecommunications sectors. During its 17 year history, RCMT has grown from a small business to a mid-sized provider of technology and engineering services to a wide range of mid-to-large size companies. The company has also broadened its services to also include logistics and supply chain management services. In addition, RCMT has grown its professional staff from a few dozen employees to over 500 today and has added additional offices throughout the United States.
Invest in RCM Technologies Inc (RCMT)
Historical Stock Data for RCM Technologies Inc (RCMT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $17.42 | $17.76 | $17.13 | $17.75 | $17.75 | 26,189 |
| 2025-05-01 | $17.39 | $17.50 | $17.20 | $17.33 | $17.33 | 13,273 |
| 2025-04-30 | $17.12 | $17.50 | $17.05 | $17.44 | $17.44 | 20,357 |
| 2025-04-29 | $16.94 | $17.60 | $16.51 | $17.45 | $17.45 | 19,818 |
| 2025-04-28 | $17.03 | $17.57 | $16.58 | $17.04 | $17.04 | 24,014 |
| 2025-04-25 | $17.41 | $17.55 | $16.99 | $17.01 | $17.01 | 18,900 |
| 2025-04-24 | $16.90 | $17.59 | $16.67 | $17.44 | $17.44 | 23,948 |
| 2025-04-23 | $16.61 | $17.38 | $16.53 | $16.76 | $16.76 | 24,248 |
| 2025-04-22 | $16.72 | $16.76 | $15.29 | $16.42 | $16.42 | 28,993 |
| 2025-04-21 | $15.93 | $16.57 | $15.49 | $16.57 | $16.57 | 59,621 |
| 2025-04-17 | $16.20 | $17.07 | $16.02 | $16.06 | $16.06 | 39,518 |
| 2025-04-16 | $16.10 | $17.00 | $16.02 | $16.18 | $16.18 | 21,556 |
| 2025-04-15 | $16.05 | $16.44 | $15.87 | $16.06 | $16.06 | 15,376 |
| 2025-04-14 | $15.99 | $16.20 | $15.68 | $16.14 | $16.14 | 15,820 |
| 2025-04-11 | $16.32 | $16.38 | $15.79 | $15.89 | $15.89 | 22,888 |
| 2025-04-10 | $16.03 | $16.51 | $15.71 | $16.26 | $16.26 | 30,794 |
| 2025-04-09 | $15.20 | $16.47 | $15.20 | $16.16 | $16.16 | 65,056 |
| 2025-04-08 | $15.53 | $15.81 | $14.88 | $15.34 | $15.34 | 57,896 |
| 2025-04-07 | $15.21 | $16.20 | $15.07 | $15.15 | $15.15 | 60,583 |
| 2025-04-04 | $15.91 | $15.99 | $14.98 | $15.68 | $15.68 | 45,848 |
| 2025-04-03 | $16.14 | $16.34 | $15.92 | $16.15 | $16.15 | 45,732 |
| 2025-04-02 | $15.91 | $16.72 | $15.91 | $16.62 | $16.62 | 30,432 |
| 2025-04-01 | $16.00 | $16.12 | $15.56 | $16.04 | $16.04 | 32,911 |
| 2025-03-31 | $15.56 | $15.84 | $15.56 | $15.60 | $15.60 | 35,246 |
| 2025-03-28 | $15.60 | $15.91 | $15.58 | $15.86 | $15.86 | 25,699 |
| 2025-03-27 | $15.64 | $16.01 | $15.60 | $15.66 | $15.66 | 21,975 |
| 2025-03-26 | $15.30 | $15.95 | $15.30 | $15.77 | $15.77 | 42,286 |
| 2025-03-25 | $15.10 | $15.46 | $14.92 | $15.30 | $15.30 | 40,662 |
| 2025-03-24 | $15.37 | $15.81 | $14.91 | $15.02 | $15.02 | 65,987 |
| 2025-03-21 | $15.19 | $15.80 | $14.83 | $15.14 | $15.14 | 71,410 |
| 2025-03-20 | $14.93 | $15.56 | $14.92 | $15.37 | $15.37 | 40,850 |
| 2025-03-19 | $15.86 | $16.38 | $14.91 | $14.95 | $14.95 | 66,026 |
| 2025-03-18 | $15.65 | $16.21 | $15.65 | $16.02 | $16.02 | 25,064 |
| 2025-03-17 | $16.26 | $16.58 | $15.85 | $15.89 | $15.89 | 87,393 |
| 2025-03-14 | $15.38 | $16.25 | $15.08 | $16.14 | $16.14 | 69,945 |
| 2025-03-13 | $17.00 | $17.00 | $13.18 | $15.44 | $15.44 | 233,702 |
| 2025-03-12 | $17.63 | $18.00 | $17.30 | $17.84 | $17.84 | 49,140 |
| 2025-03-11 | $17.74 | $18.10 | $17.41 | $17.45 | $17.45 | 43,156 |
| 2025-03-10 | $18.39 | $18.65 | $17.73 | $17.73 | $17.73 | 41,452 |
| 2025-03-07 | $18.25 | $18.78 | $18.10 | $18.66 | $18.66 | 21,820 |
| 2025-03-06 | $18.42 | $18.45 | $18.12 | $18.12 | $18.12 | 36,664 |
| 2025-03-05 | $17.98 | $18.50 | $17.80 | $18.46 | $18.46 | 37,472 |
| 2025-03-04 | $18.04 | $18.65 | $17.60 | $18.22 | $18.22 | 88,625 |
| 2025-03-03 | $18.41 | $18.60 | $18.05 | $18.15 | $18.15 | 58,268 |
| 2025-02-28 | $18.54 | $19.13 | $18.48 | $18.70 | $18.70 | 43,365 |
| 2025-02-27 | $19.48 | $19.48 | $18.74 | $18.75 | $18.75 | 44,734 |
| 2025-02-26 | $19.18 | $19.51 | $18.58 | $19.48 | $19.48 | 72,407 |
| 2025-02-25 | $18.88 | $19.27 | $18.52 | $19.27 | $19.27 | 37,099 |
| 2025-02-24 | $18.90 | $19.15 | $18.46 | $18.49 | $18.49 | 62,275 |
| 2025-02-21 | $19.38 | $19.91 | $18.97 | $18.97 | $18.97 | 36,961 |
| 2025-02-20 | $19.68 | $19.78 | $19.32 | $19.35 | $19.35 | 30,359 |
| 2025-02-19 | $19.90 | $19.95 | $19.67 | $19.82 | $19.82 | 32,737 |
| 2025-02-18 | $20.19 | $20.29 | $19.90 | $19.91 | $19.91 | 39,207 |
| 2025-02-14 | $20.22 | $20.48 | $20.21 | $20.21 | $20.21 | 25,771 |
| 2025-02-13 | $20.45 | $20.88 | $19.98 | $20.40 | $20.40 | 51,514 |
| 2025-02-12 | $20.06 | $20.23 | $19.94 | $19.96 | $19.96 | 28,683 |
| 2025-02-11 | $19.80 | $20.21 | $19.67 | $20.19 | $20.19 | 31,868 |
| 2025-02-10 | $19.95 | $20.19 | $19.76 | $20.02 | $20.02 | 45,929 |
| 2025-02-07 | $20.02 | $20.28 | $19.94 | $19.95 | $19.95 | 34,539 |
| 2025-02-06 | $19.98 | $20.36 | $19.90 | $20.26 | $20.26 | 31,117 |
| 2025-02-05 | $19.99 | $20.26 | $19.83 | $20.06 | $20.06 | 29,545 |
| 2025-02-04 | $19.42 | $20.01 | $19.08 | $19.95 | $19.95 | 99,979 |
| 2025-02-03 | $19.58 | $19.61 | $18.53 | $19.43 | $19.43 | 34,697 |
| 2025-01-31 | $20.04 | $20.29 | $19.44 | $19.53 | $19.53 | 46,620 |
| 2025-01-30 | $20.38 | $20.40 | $20.05 | $20.07 | $20.07 | 48,869 |
| 2025-01-29 | $19.52 | $20.36 | $19.52 | $20.28 | $20.28 | 65,678 |
| 2025-01-28 | $18.88 | $19.51 | $18.49 | $19.51 | $19.51 | 84,102 |
| 2025-01-27 | $19.03 | $19.26 | $18.79 | $18.90 | $18.90 | 41,978 |
| 2025-01-24 | $19.20 | $19.37 | $19.11 | $19.11 | $19.11 | 39,963 |
| 2025-01-23 | $19.33 | $19.48 | $19.17 | $19.20 | $19.20 | 35,714 |
| 2025-01-22 | $19.53 | $19.75 | $19.24 | $19.34 | $19.34 | 51,906 |
| 2025-01-21 | $19.38 | $19.95 | $19.31 | $19.55 | $19.55 | 55,537 |
| 2025-01-17 | $20.00 | $20.25 | $19.38 | $19.45 | $19.45 | 40,340 |
| 2025-01-16 | $19.98 | $20.45 | $19.89 | $20.00 | $20.00 | 45,614 |
| 2025-01-15 | $19.61 | $20.27 | $19.06 | $20.14 | $20.14 | 78,646 |
| 2025-01-14 | $19.79 | $19.88 | $19.28 | $19.50 | $19.50 | 109,325 |
| 2025-01-13 | $19.95 | $20.11 | $19.71 | $19.71 | $19.71 | 38,363 |
| 2025-01-10 | $20.14 | $20.35 | $19.80 | $19.91 | $19.91 | 39,997 |
| 2025-01-08 | $21.01 | $21.01 | $20.13 | $20.22 | $20.22 | 52,717 |
| 2025-01-07 | $21.99 | $22.01 | $20.83 | $20.87 | $20.87 | 143,099 |
| 2025-01-06 | $22.47 | $22.75 | $21.93 | $21.94 | $21.94 | 41,052 |
| 2025-01-03 | $22.27 | $22.66 | $21.95 | $22.48 | $22.48 | 35,356 |
| 2025-01-02 | $22.01 | $23.12 | $21.76 | $22.47 | $22.47 | 51,148 |
| 2024-12-31 | $22.41 | $22.78 | $22.05 | $22.16 | $22.16 | 56,764 |
| 2024-12-30 | $22.73 | $22.96 | $22.25 | $22.54 | $22.54 | 38,877 |
| 2024-12-27 | $22.77 | $23.31 | $22.10 | $23.17 | $23.17 | 62,795 |
| 2024-12-26 | $22.30 | $23.16 | $22.28 | $22.97 | $22.97 | 31,909 |
| 2024-12-24 | $21.65 | $22.30 | $21.65 | $22.13 | $22.13 | 23,923 |
| 2024-12-23 | $21.71 | $22.06 | $21.60 | $21.88 | $21.88 | 31,165 |
| 2024-12-20 | $22.23 | $22.27 | $21.41 | $21.79 | $21.79 | 63,408 |
| 2024-12-19 | $21.60 | $22.11 | $21.46 | $21.68 | $21.68 | 46,161 |
| 2024-12-18 | $22.26 | $22.48 | $21.50 | $21.51 | $21.51 | 37,235 |
| 2024-12-17 | $22.42 | $22.63 | $22.08 | $22.43 | $22.43 | 26,234 |
| 2024-12-16 | $22.90 | $23.08 | $22.40 | $22.70 | $22.70 | 35,927 |
| 2024-12-13 | $23.06 | $23.63 | $22.65 | $22.75 | $22.75 | 33,922 |
| 2024-12-12 | $23.27 | $23.27 | $22.82 | $23.15 | $23.15 | 16,471 |
| 2024-12-11 | $23.99 | $23.99 | $23.07 | $23.21 | $23.21 | 50,211 |
| 2024-12-10 | $24.31 | $24.31 | $23.57 | $23.63 | $23.63 | 36,631 |
| 2024-12-09 | $24.15 | $24.82 | $24.00 | $24.36 | $24.36 | 56,800 |
| 2024-12-06 | $24.42 | $24.50 | $23.10 | $23.98 | $23.98 | 66,125 |
| 2024-12-05 | $24.04 | $24.70 | $23.93 | $24.44 | $24.44 | 54,612 |
| 2024-12-04 | $23.95 | $24.16 | $23.52 | $24.00 | $24.00 | 57,326 |
| 2024-12-03 | $22.73 | $23.50 | $22.59 | $23.40 | $23.40 | 40,412 |
| 2024-12-02 | $22.80 | $23.27 | $22.61 | $22.99 | $22.99 | 42,635 |
| 2024-11-29 | $23.30 | $23.54 | $22.83 | $22.88 | $22.88 | 15,864 |
| 2024-11-27 | $23.33 | $23.58 | $22.99 | $23.13 | $23.13 | 27,045 |
| 2024-11-26 | $23.78 | $23.89 | $22.64 | $23.17 | $23.17 | 47,500 |
| 2024-11-25 | $21.53 | $23.58 | $21.53 | $23.28 | $23.28 | 122,193 |
| 2024-11-22 | $21.54 | $21.91 | $21.46 | $21.52 | $21.52 | 34,627 |
| 2024-11-21 | $21.33 | $21.76 | $21.23 | $21.53 | $21.53 | 55,040 |
| 2024-11-20 | $21.45 | $22.24 | $21.28 | $21.63 | $21.63 | 65,115 |
| 2024-11-19 | $21.73 | $22.09 | $20.93 | $21.50 | $21.50 | 99,187 |
| 2024-11-18 | $22.37 | $22.75 | $21.82 | $22.02 | $22.02 | 40,403 |
| 2024-11-15 | $22.26 | $22.93 | $22.05 | $22.25 | $22.25 | 41,512 |
| 2024-11-14 | $23.90 | $23.90 | $22.17 | $22.63 | $22.63 | 67,268 |
| 2024-11-13 | $25.90 | $25.90 | $23.70 | $23.70 | $23.70 | 56,837 |
| 2024-11-12 | $25.19 | $26.37 | $25.01 | $25.90 | $25.90 | 100,850 |
| 2024-11-11 | $24.75 | $25.42 | $24.66 | $25.04 | $25.04 | 124,875 |
| 2024-11-08 | $23.50 | $24.73 | $23.43 | $24.01 | $24.01 | 83,811 |
| 2024-11-07 | $22.62 | $23.45 | $22.62 | $23.04 | $23.04 | 50,844 |
| 2024-11-06 | $22.60 | $23.36 | $22.56 | $22.82 | $22.82 | 33,636 |
| 2024-11-05 | $21.90 | $22.45 | $21.54 | $22.41 | $22.41 | 29,592 |
| 2024-11-04 | $22.75 | $22.99 | $21.95 | $21.99 | $21.99 | 41,315 |
| 2024-11-01 | $22.35 | $22.95 | $22.35 | $22.75 | $22.75 | 33,654 |
| 2024-10-31 | $22.50 | $22.51 | $22.16 | $22.35 | $22.35 | 43,191 |
| 2024-10-30 | $21.98 | $22.50 | $21.83 | $22.40 | $22.40 | 66,483 |
| 2024-10-29 | $21.75 | $21.97 | $21.43 | $21.86 | $21.86 | 27,703 |
| 2024-10-28 | $20.88 | $21.71 | $20.88 | $21.64 | $21.64 | 19,040 |
| 2024-10-25 | $21.05 | $21.15 | $20.83 | $20.97 | $20.97 | 23,963 |
| 2024-10-24 | $21.12 | $21.15 | $20.89 | $21.05 | $21.05 | 24,813 |
| 2024-10-23 | $21.44 | $21.44 | $20.91 | $21.00 | $21.00 | 27,576 |
| 2024-10-22 | $21.36 | $21.55 | $20.97 | $21.45 | $21.45 | 43,949 |
| 2024-10-21 | $21.41 | $21.50 | $21.30 | $21.47 | $21.47 | 16,289 |
| 2024-10-18 | $21.70 | $21.70 | $21.30 | $21.58 | $21.58 | 17,106 |
| 2024-10-17 | $21.72 | $21.75 | $21.51 | $21.73 | $21.73 | 22,597 |
| 2024-10-16 | $21.28 | $21.82 | $21.28 | $21.63 | $21.63 | 25,198 |
| 2024-10-15 | $20.69 | $21.47 | $20.69 | $21.30 | $21.30 | 40,350 |
| 2024-10-14 | $20.67 | $20.89 | $20.58 | $20.89 | $20.89 | 46,193 |
| 2024-10-11 | $20.75 | $20.98 | $20.43 | $20.89 | $20.89 | 46,844 |
| 2024-10-10 | $21.12 | $21.26 | $20.61 | $20.81 | $20.81 | 25,705 |
| 2024-10-09 | $21.41 | $21.41 | $20.93 | $21.11 | $21.11 | 44,860 |
| 2024-10-08 | $20.90 | $21.30 | $20.86 | $21.25 | $21.25 | 35,661 |
| 2024-10-07 | $20.36 | $20.85 | $20.09 | $20.82 | $20.82 | 25,080 |
| 2024-10-04 | $20.24 | $20.39 | $20.06 | $20.39 | $20.39 | 32,879 |
| 2024-10-03 | $20.03 | $20.05 | $19.88 | $20.00 | $20.00 | 25,887 |
| 2024-10-02 | $20.05 | $20.29 | $19.91 | $20.16 | $20.16 | 10,446 |
| 2024-10-01 | $20.39 | $20.39 | $19.91 | $20.03 | $20.03 | 22,498 |
| 2024-09-30 | $20.33 | $20.50 | $20.11 | $20.28 | $20.28 | 37,396 |
| 2024-09-27 | $20.46 | $20.63 | $20.29 | $20.37 | $20.37 | 21,258 |
| 2024-09-26 | $20.31 | $20.55 | $20.29 | $20.45 | $20.45 | 19,757 |
| 2024-09-25 | $20.40 | $20.61 | $20.22 | $20.33 | $20.33 | 24,086 |
| 2024-09-24 | $20.49 | $20.61 | $20.25 | $20.42 | $20.42 | 27,338 |
| 2024-09-23 | $20.06 | $20.47 | $19.74 | $20.37 | $20.37 | 40,224 |
| 2024-09-20 | $19.97 | $20.10 | $19.67 | $20.06 | $20.06 | 63,520 |
| 2024-09-19 | $19.85 | $20.35 | $19.66 | $19.98 | $19.98 | 30,713 |
| 2024-09-18 | $19.97 | $20.02 | $19.57 | $19.64 | $19.64 | 19,418 |
| 2024-09-17 | $20.04 | $20.50 | $19.55 | $19.55 | $19.55 | 33,978 |
| 2024-09-16 | $19.78 | $20.07 | $19.49 | $19.98 | $19.98 | 27,378 |
| 2024-09-13 | $19.05 | $19.64 | $19.05 | $19.64 | $19.64 | 22,954 |
| 2024-09-12 | $18.94 | $18.99 | $18.62 | $18.84 | $18.84 | 22,397 |
| 2024-09-11 | $18.62 | $19.40 | $18.54 | $18.75 | $18.75 | 40,828 |
| 2024-09-10 | $18.59 | $18.83 | $18.50 | $18.76 | $18.76 | 26,037 |
| 2024-09-09 | $19.27 | $19.27 | $18.63 | $18.65 | $18.65 | 20,625 |
| 2024-09-06 | $19.16 | $19.37 | $19.04 | $19.05 | $19.05 | 18,085 |
| 2024-09-05 | $19.43 | $19.48 | $19.13 | $19.25 | $19.25 | 31,729 |
| 2024-09-04 | $19.66 | $19.97 | $19.44 | $19.53 | $19.53 | 13,999 |
| 2024-09-03 | $20.48 | $20.48 | $19.68 | $19.81 | $19.81 | 37,364 |
| 2024-08-30 | $20.48 | $20.58 | $20.01 | $20.38 | $20.38 | 15,375 |
| 2024-08-29 | $20.35 | $20.38 | $20.05 | $20.35 | $20.35 | 20,612 |
| 2024-08-28 | $20.49 | $20.54 | $19.85 | $19.91 | $19.91 | 29,012 |
| 2024-08-27 | $20.28 | $20.71 | $20.09 | $20.59 | $20.59 | 48,498 |
| 2024-08-26 | $19.45 | $20.35 | $19.22 | $20.28 | $20.28 | 67,185 |
| 2024-08-23 | $19.37 | $19.75 | $19.12 | $19.14 | $19.14 | 20,650 |
| 2024-08-22 | $19.57 | $19.66 | $19.23 | $19.28 | $19.28 | 29,868 |
| 2024-08-21 | $18.91 | $19.54 | $18.76 | $19.39 | $19.39 | 57,341 |
| 2024-08-20 | $19.82 | $19.82 | $19.03 | $19.13 | $19.13 | 37,423 |
| 2024-08-19 | $19.25 | $19.96 | $18.44 | $19.67 | $19.67 | 34,143 |
| 2024-08-16 | $18.66 | $19.58 | $18.48 | $19.07 | $19.07 | 116,681 |
| 2024-08-15 | $19.04 | $19.04 | $18.64 | $18.64 | $18.64 | 17,321 |
| 2024-08-14 | $18.85 | $19.08 | $18.55 | $18.73 | $18.73 | 18,115 |
| 2024-08-13 | $18.50 | $18.90 | $18.46 | $18.60 | $18.60 | 17,630 |
| 2024-08-12 | $18.05 | $18.54 | $17.40 | $18.51 | $18.51 | 60,065 |
| 2024-08-09 | $19.33 | $19.33 | $18.24 | $18.33 | $18.33 | 33,798 |
| 2024-08-08 | $18.25 | $19.60 | $18.25 | $19.32 | $19.32 | 29,147 |
| 2024-08-07 | $18.67 | $18.70 | $18.21 | $18.21 | $18.21 | 23,090 |
| 2024-08-06 | $18.29 | $18.96 | $18.10 | $18.63 | $18.63 | 19,425 |
| 2024-08-05 | $17.70 | $18.50 | $17.11 | $18.21 | $18.21 | 56,620 |
| 2024-08-02 | $18.77 | $18.90 | $18.34 | $18.60 | $18.60 | 26,795 |
| 2024-08-01 | $19.48 | $19.48 | $18.94 | $19.29 | $19.29 | 23,390 |
| 2024-07-31 | $19.50 | $19.77 | $19.30 | $19.48 | $19.48 | 17,477 |
| 2024-07-30 | $19.64 | $19.70 | $19.38 | $19.52 | $19.52 | 15,806 |
| 2024-07-29 | $19.77 | $19.89 | $19.44 | $19.70 | $19.70 | 18,892 |
| 2024-07-26 | $19.62 | $19.80 | $19.38 | $19.62 | $19.62 | 17,578 |
| 2024-07-25 | $19.65 | $20.06 | $19.41 | $19.41 | $19.41 | 23,443 |
| 2024-07-24 | $19.38 | $19.88 | $19.38 | $19.60 | $19.60 | 22,223 |
| 2024-07-23 | $19.98 | $20.09 | $19.73 | $19.76 | $19.76 | 14,781 |
| 2024-07-22 | $19.34 | $20.05 | $19.22 | $19.98 | $19.98 | 24,734 |
| 2024-07-19 | $19.58 | $19.58 | $19.19 | $19.38 | $19.38 | 12,061 |
| 2024-07-18 | $19.88 | $19.88 | $19.52 | $19.57 | $19.57 | 14,406 |
| 2024-07-17 | $19.80 | $19.86 | $19.68 | $19.76 | $19.76 | 23,400 |
| 2024-07-16 | $19.51 | $20.00 | $19.43 | $19.90 | $19.90 | 20,766 |
| 2024-07-15 | $19.24 | $19.61 | $19.20 | $19.47 | $19.47 | 41,337 |
| 2024-07-12 | $19.19 | $19.30 | $18.88 | $19.04 | $19.04 | 26,305 |
| 2024-07-11 | $18.65 | $19.02 | $18.63 | $19.02 | $19.02 | 37,094 |
| 2024-07-10 | $18.30 | $18.53 | $18.25 | $18.53 | $18.53 | 38,950 |
| 2024-07-09 | $18.26 | $18.31 | $18.03 | $18.27 | $18.27 | 26,016 |
| 2024-07-08 | $18.11 | $18.48 | $18.10 | $18.32 | $18.32 | 57,338 |
| 2024-07-05 | $18.35 | $18.55 | $18.02 | $18.10 | $18.10 | 42,076 |
| 2024-07-03 | $18.11 | $18.54 | $18.05 | $18.33 | $18.33 | 29,113 |
| 2024-07-02 | $18.10 | $18.54 | $18.00 | $18.19 | $18.19 | 40,459 |
| 2024-07-01 | $18.69 | $18.85 | $18.05 | $18.19 | $18.19 | 73,579 |
| 2024-06-28 | $18.60 | $18.83 | $18.42 | $18.72 | $18.72 | 65,622 |
| 2024-06-27 | $18.65 | $18.70 | $18.41 | $18.42 | $18.42 | 28,337 |
| 2024-06-26 | $18.60 | $18.77 | $18.37 | $18.54 | $18.54 | 45,977 |
| 2024-06-25 | $18.68 | $18.68 | $18.36 | $18.58 | $18.58 | 66,508 |
| 2024-06-24 | $19.19 | $19.19 | $18.65 | $18.69 | $18.69 | 61,266 |
| 2024-06-21 | $19.42 | $19.56 | $18.60 | $19.01 | $19.01 | 73,804 |
| 2024-06-20 | $19.02 | $19.66 | $19.02 | $19.48 | $19.48 | 39,146 |
| 2024-06-18 | $19.39 | $19.56 | $19.06 | $19.13 | $19.13 | 46,833 |
| 2024-06-17 | $19.17 | $19.52 | $19.17 | $19.44 | $19.44 | 30,927 |
| 2024-06-14 | $19.55 | $19.55 | $19.17 | $19.36 | $19.36 | 29,559 |
| 2024-06-13 | $19.45 | $19.70 | $19.38 | $19.69 | $19.69 | 46,971 |
| 2024-06-12 | $19.22 | $19.65 | $19.22 | $19.47 | $19.47 | 47,819 |
| 2024-06-11 | $19.23 | $19.27 | $19.02 | $19.02 | $19.02 | 49,223 |
| 2024-06-10 | $19.49 | $19.70 | $19.40 | $19.40 | $19.40 | 25,373 |
| 2024-06-07 | $19.38 | $19.68 | $19.00 | $19.65 | $19.65 | 65,591 |
| 2024-06-06 | $19.52 | $19.94 | $19.40 | $19.53 | $19.53 | 24,859 |
| 2024-06-05 | $20.05 | $20.05 | $19.67 | $19.70 | $19.70 | 38,777 |
| 2024-06-04 | $19.55 | $20.01 | $19.40 | $19.99 | $19.99 | 44,189 |
| 2024-06-03 | $20.05 | $20.28 | $19.48 | $19.69 | $19.69 | 52,116 |
| 2024-05-31 | $19.78 | $19.89 | $19.48 | $19.85 | $19.85 | 31,815 |
| 2024-05-30 | $20.04 | $20.17 | $19.63 | $19.65 | $19.65 | 43,692 |
| 2024-05-29 | $19.84 | $20.39 | $19.63 | $20.00 | $20.00 | 43,623 |
| 2024-05-28 | $21.45 | $21.45 | $19.14 | $20.10 | $20.10 | 222,026 |
| 2024-05-24 | $21.30 | $21.78 | $21.11 | $21.63 | $21.63 | 46,544 |
| 2024-05-23 | $21.77 | $21.95 | $21.03 | $21.16 | $21.16 | 57,367 |
| 2024-05-22 | $22.43 | $22.47 | $21.59 | $21.66 | $21.66 | 50,166 |
| 2024-05-21 | $22.51 | $22.51 | $22.21 | $22.44 | $22.44 | 47,419 |
| 2024-05-20 | $22.22 | $22.72 | $22.17 | $22.62 | $22.62 | 66,170 |
| 2024-05-17 | $22.20 | $22.20 | $21.78 | $22.00 | $22.00 | 55,551 |
| 2024-05-16 | $22.38 | $22.41 | $21.70 | $21.98 | $21.98 | 54,099 |
| 2024-05-15 | $22.16 | $22.49 | $21.82 | $22.43 | $22.43 | 74,284 |
| 2024-05-14 | $21.63 | $21.94 | $21.50 | $21.82 | $21.82 | 79,499 |
| 2024-05-13 | $20.53 | $21.80 | $20.53 | $21.59 | $21.59 | 89,161 |
| 2024-05-10 | $20.79 | $21.14 | $20.32 | $20.40 | $20.40 | 81,574 |
| 2024-05-09 | $19.89 | $20.83 | $19.88 | $20.83 | $20.83 | 103,031 |
| 2024-05-08 | $18.79 | $19.45 | $18.75 | $19.29 | $19.29 | 77,329 |
| 2024-05-07 | $19.27 | $19.64 | $19.14 | $19.14 | $19.14 | 34,023 |
| 2024-05-06 | $19.61 | $19.64 | $19.29 | $19.31 | $19.31 | 45,095 |
| 2024-05-03 | $19.43 | $19.71 | $19.41 | $19.52 | $19.52 | 42,291 |
| 2024-05-02 | $19.16 | $19.62 | $18.97 | $19.35 | $19.35 | 70,154 |
| 2024-05-01 | $18.85 | $19.50 | $18.81 | $19.10 | $19.10 | 79,061 |
| 2024-04-30 | $18.83 | $19.02 | $18.63 | $18.95 | $18.95 | 54,681 |
| 2024-04-29 | $19.00 | $19.46 | $18.93 | $18.94 | $18.94 | 63,096 |
| 2024-04-26 | $18.98 | $19.09 | $18.67 | $18.97 | $18.97 | 76,074 |
| 2024-04-25 | $18.89 | $19.25 | $18.61 | $18.91 | $18.91 | 59,173 |
| 2024-04-24 | $19.10 | $19.49 | $19.04 | $19.13 | $19.13 | 44,118 |
| 2024-04-23 | $19.05 | $19.28 | $18.92 | $19.04 | $19.04 | 63,072 |
| 2024-04-22 | $19.17 | $19.51 | $18.97 | $19.08 | $19.08 | 87,403 |
| 2024-04-19 | $19.05 | $19.39 | $18.72 | $19.08 | $19.08 | 52,082 |
| 2024-04-18 | $18.80 | $19.46 | $18.80 | $19.10 | $19.10 | 88,470 |
| 2024-04-17 | $19.27 | $19.30 | $18.70 | $18.71 | $18.71 | 55,941 |
| 2024-04-16 | $18.97 | $19.23 | $18.83 | $19.16 | $19.16 | 56,412 |
| 2024-04-15 | $19.38 | $19.59 | $19.05 | $19.06 | $19.06 | 54,973 |
| 2024-04-12 | $19.51 | $19.64 | $19.35 | $19.47 | $19.47 | 51,584 |
| 2024-04-11 | $19.62 | $19.74 | $19.33 | $19.58 | $19.58 | 68,656 |
| 2024-04-10 | $19.46 | $19.81 | $19.24 | $19.60 | $19.60 | 96,125 |
| 2024-04-09 | $20.07 | $20.29 | $19.43 | $19.72 | $19.72 | 122,118 |
| 2024-04-08 | $20.01 | $20.38 | $19.75 | $19.95 | $19.95 | 92,620 |
| 2024-04-05 | $20.59 | $20.85 | $20.27 | $20.33 | $20.33 | 95,831 |
| 2024-04-04 | $20.65 | $20.88 | $20.29 | $20.56 | $20.56 | 125,883 |
| 2024-04-03 | $20.84 | $21.30 | $20.69 | $20.69 | $20.69 | 40,802 |
| 2024-04-02 | $20.70 | $20.91 | $20.50 | $20.84 | $20.84 | 65,523 |
| 2024-04-01 | $21.22 | $21.54 | $20.50 | $20.69 | $20.69 | 116,108 |
| 2024-03-28 | $21.59 | $21.68 | $21.10 | $21.37 | $21.37 | 225,725 |
| 2024-03-27 | $21.29 | $22.08 | $21.00 | $21.43 | $21.43 | 79,327 |
| 2024-03-26 | $22.12 | $22.16 | $21.31 | $21.40 | $21.40 | 89,041 |
| 2024-03-25 | $22.41 | $22.48 | $21.81 | $22.01 | $22.01 | 104,154 |
| 2024-03-22 | $22.06 | $22.65 | $21.53 | $22.14 | $22.14 | 167,405 |
| 2024-03-21 | $23.36 | $23.58 | $22.60 | $22.69 | $22.69 | 106,760 |
| 2024-03-20 | $22.99 | $23.36 | $22.64 | $23.29 | $23.29 | 76,043 |
| 2024-03-19 | $21.92 | $23.66 | $21.86 | $23.30 | $23.30 | 149,627 |
| 2024-03-18 | $23.25 | $23.52 | $21.17 | $22.02 | $22.02 | 303,484 |
| 2024-03-15 | $21.60 | $23.61 | $21.44 | $23.25 | $23.25 | 367,124 |
| 2024-03-14 | $26.18 | $26.27 | $20.53 | $21.60 | $21.60 | 627,377 |
| 2024-03-13 | $28.79 | $29.23 | $28.60 | $28.77 | $28.77 | 48,804 |
| 2024-03-12 | $27.80 | $28.81 | $27.80 | $28.80 | $28.80 | 51,212 |
| 2024-03-11 | $27.75 | $27.87 | $27.13 | $27.79 | $27.79 | 54,992 |
| 2024-03-08 | $27.53 | $27.85 | $27.51 | $27.73 | $27.73 | 35,995 |
| 2024-03-07 | $27.68 | $28.15 | $27.45 | $27.51 | $27.51 | 51,035 |
| 2024-03-06 | $27.91 | $27.95 | $27.46 | $27.84 | $27.84 | 51,501 |
| 2024-03-05 | $27.80 | $28.16 | $27.55 | $27.76 | $27.76 | 36,385 |
| 2024-03-04 | $28.43 | $28.85 | $27.86 | $27.90 | $27.90 | 41,557 |
| 2024-03-01 | $27.83 | $28.50 | $27.82 | $28.24 | $28.24 | 55,093 |
| 2024-02-29 | $28.08 | $28.08 | $27.32 | $27.60 | $27.60 | 57,716 |
| 2024-02-28 | $28.49 | $28.65 | $27.62 | $27.66 | $27.66 | 30,212 |
| 2024-02-27 | $28.21 | $28.75 | $28.16 | $28.49 | $28.49 | 50,547 |
| 2024-02-26 | $28.10 | $28.75 | $27.80 | $28.18 | $28.18 | 56,523 |
| 2024-02-23 | $27.50 | $28.28 | $27.39 | $28.16 | $28.16 | 50,284 |
| 2024-02-22 | $28.34 | $28.74 | $27.33 | $27.82 | $27.82 | 49,554 |
| 2024-02-21 | $28.01 | $28.35 | $27.63 | $28.34 | $28.34 | 50,000 |
| 2024-02-20 | $28.55 | $28.55 | $27.45 | $28.19 | $28.19 | 95,158 |
| 2024-02-16 | $29.40 | $29.48 | $27.90 | $29.00 | $29.00 | 107,345 |
| 2024-02-15 | $28.97 | $29.80 | $28.58 | $29.55 | $29.55 | 54,553 |
| 2024-02-14 | $28.64 | $29.13 | $28.42 | $28.82 | $28.82 | 52,344 |
| 2024-02-13 | $28.66 | $29.11 | $28.19 | $28.44 | $28.44 | 51,385 |
| 2024-02-12 | $28.50 | $29.22 | $28.21 | $29.09 | $29.09 | 71,394 |
| 2024-02-09 | $27.86 | $28.49 | $27.59 | $28.49 | $28.49 | 46,214 |
| 2024-02-08 | $27.12 | $27.99 | $27.05 | $27.83 | $27.83 | 62,997 |
| 2024-02-07 | $27.26 | $27.58 | $27.13 | $27.13 | $27.13 | 38,298 |
| 2024-02-06 | $26.97 | $27.69 | $26.82 | $27.31 | $27.31 | 71,262 |
| 2024-02-05 | $26.94 | $27.14 | $26.40 | $26.97 | $26.97 | 77,027 |
| 2024-02-02 | $27.63 | $27.89 | $27.01 | $27.11 | $27.11 | 49,446 |
| 2024-02-01 | $27.61 | $28.00 | $27.10 | $27.87 | $27.87 | 115,035 |
| 2024-01-31 | $28.51 | $28.57 | $27.12 | $27.55 | $27.55 | 80,710 |
| 2024-01-30 | $28.55 | $28.71 | $27.70 | $28.41 | $28.41 | 165,436 |
| 2024-01-29 | $29.02 | $29.35 | $28.20 | $28.64 | $28.64 | 86,454 |
| 2024-01-26 | $29.78 | $30.30 | $29.06 | $29.18 | $29.18 | 103,405 |
| 2024-01-25 | $30.20 | $30.45 | $29.40 | $29.88 | $29.88 | 53,808 |
| 2024-01-24 | $30.02 | $30.48 | $29.64 | $29.90 | $29.90 | 60,606 |
| 2024-01-23 | $30.95 | $30.97 | $29.71 | $29.99 | $29.99 | 58,068 |
| 2024-01-22 | $29.98 | $31.34 | $29.96 | $30.89 | $30.89 | 96,890 |
| 2024-01-19 | $28.87 | $29.39 | $28.62 | $29.34 | $29.34 | 67,724 |
| 2024-01-18 | $29.51 | $30.00 | $28.98 | $29.19 | $29.19 | 48,610 |
| 2024-01-17 | $28.94 | $29.54 | $28.58 | $29.34 | $29.34 | 56,217 |
| 2024-01-16 | $29.42 | $29.59 | $28.61 | $29.08 | $29.08 | 60,104 |
| 2024-01-12 | $29.04 | $29.70 | $28.55 | $29.63 | $29.63 | 75,914 |
| 2024-01-11 | $30.09 | $30.20 | $28.30 | $28.89 | $28.89 | 123,116 |
| 2024-01-10 | $30.52 | $30.68 | $29.41 | $30.18 | $30.18 | 91,149 |
| 2024-01-09 | $31.71 | $31.98 | $30.14 | $30.36 | $30.36 | 94,911 |
| 2024-01-08 | $31.99 | $32.15 | $30.34 | $31.91 | $31.91 | 96,411 |
| 2024-01-05 | $31.42 | $31.84 | $30.75 | $31.55 | $31.55 | 84,893 |
| 2024-01-04 | $30.35 | $32.00 | $30.25 | $31.55 | $31.55 | 116,988 |
| 2024-01-03 | $31.10 | $31.35 | $30.27 | $30.32 | $30.32 | 79,977 |
| 2024-01-02 | $29.35 | $31.23 | $28.77 | $31.17 | $31.17 | 166,391 |
| 2023-12-29 | $29.90 | $30.05 | $28.81 | $29.04 | $29.04 | 200,312 |
| 2023-12-28 | $30.00 | $30.01 | $29.50 | $29.95 | $29.95 | 57,423 |
| 2023-12-27 | $30.00 | $30.13 | $29.58 | $29.99 | $29.99 | 84,767 |
| 2023-12-26 | $29.19 | $30.07 | $29.19 | $30.00 | $30.00 | 124,821 |
| 2023-12-22 | $29.04 | $30.19 | $29.04 | $29.19 | $29.19 | 129,421 |
| 2023-12-21 | $28.64 | $29.10 | $28.09 | $28.76 | $28.76 | 49,888 |
| 2023-12-20 | $28.60 | $29.25 | $28.04 | $28.54 | $28.54 | 88,488 |
| 2023-12-19 | $28.82 | $29.18 | $28.00 | $28.61 | $28.61 | 135,313 |
| 2023-12-18 | $26.65 | $28.43 | $26.65 | $28.42 | $28.42 | 93,378 |
| 2023-12-15 | $27.59 | $27.73 | $26.55 | $26.55 | $26.55 | 56,737 |
| 2023-12-14 | $27.51 | $27.83 | $27.18 | $27.54 | $27.54 | 102,529 |
| 2023-12-13 | $26.43 | $27.53 | $26.34 | $27.44 | $27.44 | 83,484 |
| 2023-12-12 | $27.50 | $27.68 | $26.35 | $26.43 | $26.43 | 71,645 |
| 2023-12-11 | $27.05 | $27.48 | $26.86 | $27.39 | $27.39 | 69,169 |
| 2023-12-08 | $26.70 | $27.02 | $26.65 | $26.93 | $26.93 | 41,109 |
| 2023-12-07 | $26.49 | $26.89 | $26.33 | $26.79 | $26.79 | 37,648 |
| 2023-12-06 | $26.51 | $26.96 | $26.44 | $26.44 | $26.44 | 54,278 |
| 2023-12-05 | $27.01 | $27.01 | $25.75 | $26.46 | $26.46 | 85,551 |
| 2023-12-04 | $27.05 | $27.07 | $26.35 | $26.82 | $26.82 | 85,242 |
| 2023-12-01 | $27.00 | $27.17 | $26.50 | $27.07 | $27.07 | 84,479 |
| 2023-11-30 | $26.76 | $27.17 | $26.50 | $27.01 | $27.01 | 81,579 |
| 2023-11-29 | $26.50 | $27.05 | $26.41 | $26.80 | $26.80 | 76,699 |
| 2023-11-28 | $26.02 | $26.48 | $25.79 | $26.36 | $26.36 | 60,123 |
| 2023-11-27 | $26.07 | $26.35 | $25.38 | $25.88 | $25.88 | 94,764 |
| 2023-11-24 | $25.00 | $26.51 | $24.66 | $26.07 | $26.07 | 49,389 |
| 2023-11-22 | $25.00 | $25.10 | $24.63 | $25.05 | $25.05 | 55,160 |
| 2023-11-21 | $25.00 | $25.10 | $24.63 | $24.91 | $24.91 | 50,565 |
| 2023-11-20 | $24.91 | $25.25 | $24.86 | $25.00 | $25.00 | 77,986 |
| 2023-11-17 | $24.37 | $25.02 | $23.95 | $24.63 | $24.63 | 78,159 |
| 2023-11-16 | $24.07 | $24.46 | $23.96 | $24.20 | $24.20 | 54,062 |
| 2023-11-15 | $24.68 | $24.70 | $23.79 | $24.14 | $24.14 | 99,352 |
| 2023-11-14 | $24.84 | $25.19 | $23.91 | $24.51 | $24.51 | 68,413 |
| 2023-11-13 | $25.00 | $25.46 | $24.03 | $24.90 | $24.90 | 111,771 |
| 2023-11-10 | $21.60 | $25.00 | $21.60 | $24.91 | $24.91 | 217,237 |
| 2023-11-09 | $19.43 | $21.97 | $19.29 | $21.80 | $21.80 | 142,344 |
| 2023-11-08 | $19.20 | $19.40 | $18.97 | $19.10 | $19.10 | 28,042 |
| 2023-11-07 | $19.20 | $19.27 | $18.89 | $19.01 | $19.01 | 30,100 |
| 2023-11-06 | $19.46 | $19.54 | $19.21 | $19.24 | $19.24 | 35,032 |
| 2023-11-03 | $20.17 | $20.32 | $19.70 | $19.71 | $19.71 | 29,270 |
| 2023-11-02 | $20.01 | $20.22 | $19.81 | $20.14 | $20.14 | 31,711 |
| 2023-11-01 | $19.66 | $20.10 | $19.66 | $20.02 | $20.02 | 36,339 |
| 2023-10-31 | $19.52 | $19.88 | $19.50 | $19.82 | $19.82 | 18,236 |
| 2023-10-30 | $19.79 | $19.94 | $19.61 | $19.61 | $19.61 | 17,743 |
| 2023-10-27 | $19.58 | $19.91 | $19.45 | $19.59 | $19.59 | 25,774 |
| 2023-10-26 | $19.55 | $19.74 | $19.34 | $19.50 | $19.50 | 27,090 |
| 2023-10-25 | $19.23 | $19.83 | $19.23 | $19.51 | $19.51 | 27,828 |
| 2023-10-24 | $19.88 | $19.88 | $19.20 | $19.56 | $19.56 | 26,878 |
| 2023-10-23 | $18.52 | $19.34 | $18.51 | $19.07 | $19.07 | 39,108 |
| 2023-10-20 | $19.20 | $19.27 | $18.95 | $18.95 | $18.95 | 20,571 |
| 2023-10-19 | $19.71 | $19.88 | $19.33 | $19.40 | $19.40 | 15,629 |
| 2023-10-18 | $19.60 | $19.87 | $19.60 | $19.70 | $19.70 | 13,810 |
| 2023-10-17 | $19.09 | $19.94 | $19.09 | $19.77 | $19.77 | 21,723 |
| 2023-10-16 | $19.24 | $19.46 | $19.15 | $19.24 | $19.24 | 26,558 |
| 2023-10-13 | $19.45 | $19.57 | $19.19 | $19.22 | $19.22 | 16,353 |
| 2023-10-12 | $19.75 | $19.75 | $19.37 | $19.45 | $19.45 | 26,033 |
| 2023-10-11 | $19.60 | $19.99 | $19.40 | $19.48 | $19.48 | 17,947 |
| 2023-10-10 | $19.88 | $20.04 | $19.65 | $19.65 | $19.65 | 16,736 |
| 2023-10-09 | $19.67 | $19.90 | $19.25 | $19.78 | $19.78 | 31,638 |
| 2023-10-06 | $19.14 | $19.72 | $18.85 | $19.65 | $19.65 | 30,826 |
| 2023-10-05 | $18.70 | $19.37 | $18.52 | $19.13 | $19.13 | 41,496 |
| 2023-10-04 | $18.87 | $19.21 | $18.73 | $18.99 | $18.99 | 37,303 |
| 2023-10-03 | $19.18 | $19.18 | $18.65 | $18.95 | $18.95 | 38,085 |
| 2023-10-02 | $19.57 | $19.77 | $19.13 | $19.17 | $19.17 | 31,983 |
| 2023-09-29 | $20.02 | $20.02 | $19.42 | $19.54 | $19.54 | 9,963 |
| 2023-09-28 | $19.37 | $19.75 | $19.25 | $19.59 | $19.59 | 50,687 |
| 2023-09-27 | $19.53 | $19.80 | $19.30 | $19.33 | $19.33 | 29,592 |
| 2023-09-26 | $20.04 | $20.04 | $19.32 | $19.34 | $19.34 | 24,617 |
| 2023-09-25 | $20.34 | $20.51 | $20.05 | $20.05 | $20.05 | 16,380 |
| 2023-09-22 | $20.07 | $20.85 | $20.07 | $20.17 | $20.17 | 40,557 |
| 2023-09-21 | $19.86 | $20.15 | $19.61 | $20.07 | $20.07 | 29,724 |
| 2023-09-20 | $19.96 | $20.44 | $19.94 | $20.09 | $20.09 | 27,804 |
| 2023-09-19 | $19.50 | $19.96 | $19.50 | $19.78 | $19.78 | 25,298 |
| 2023-09-18 | $19.54 | $20.05 | $19.44 | $19.44 | $19.44 | 24,467 |
| 2023-09-15 | $19.76 | $19.82 | $19.48 | $19.61 | $19.61 | 28,798 |
| 2023-09-14 | $19.50 | $20.00 | $19.44 | $19.76 | $19.76 | 35,369 |
| 2023-09-13 | $19.28 | $19.67 | $19.17 | $19.33 | $19.33 | 31,059 |
| 2023-09-12 | $19.48 | $19.61 | $19.27 | $19.28 | $19.28 | 14,922 |
| 2023-09-11 | $19.50 | $19.67 | $19.40 | $19.53 | $19.53 | 34,141 |
| 2023-09-08 | $19.26 | $19.75 | $19.25 | $19.51 | $19.51 | 22,310 |
| 2023-09-07 | $19.35 | $19.72 | $19.28 | $19.35 | $19.35 | 26,926 |
| 2023-09-06 | $20.23 | $20.29 | $19.64 | $19.75 | $19.75 | 34,386 |
| 2023-09-05 | $20.60 | $20.63 | $20.00 | $20.29 | $20.29 | 41,228 |
| 2023-09-01 | $20.56 | $21.55 | $20.50 | $20.63 | $20.63 | 46,697 |
| 2023-08-31 | $19.58 | $20.80 | $19.52 | $20.54 | $20.54 | 143,777 |
| 2023-08-30 | $19.95 | $20.10 | $19.67 | $19.71 | $19.71 | 23,608 |
| 2023-08-29 | $19.98 | $20.46 | $19.70 | $20.15 | $20.15 | 37,116 |
| 2023-08-28 | $20.04 | $20.30 | $19.86 | $19.86 | $19.86 | 26,188 |
| 2023-08-25 | $20.09 | $20.09 | $19.32 | $20.08 | $20.08 | 37,835 |
| 2023-08-24 | $19.87 | $20.20 | $19.84 | $19.91 | $19.91 | 35,952 |
| 2023-08-23 | $19.63 | $20.00 | $19.63 | $19.87 | $19.87 | 23,684 |
| 2023-08-22 | $19.56 | $19.69 | $19.44 | $19.59 | $19.59 | 18,141 |
| 2023-08-21 | $19.82 | $20.06 | $19.61 | $19.62 | $19.62 | 33,240 |
| 2023-08-18 | $19.00 | $19.84 | $18.77 | $19.82 | $19.82 | 53,224 |
| 2023-08-17 | $19.55 | $19.69 | $19.13 | $19.14 | $19.14 | 52,056 |
| 2023-08-16 | $20.02 | $20.40 | $19.54 | $19.66 | $19.66 | 58,358 |
| 2023-08-15 | $20.29 | $20.70 | $19.70 | $20.08 | $20.08 | 62,320 |
| 2023-08-14 | $18.76 | $20.71 | $18.76 | $20.43 | $20.43 | 148,244 |
| 2023-08-11 | $17.41 | $19.11 | $17.41 | $18.97 | $18.97 | 196,145 |
| 2023-08-10 | $16.82 | $17.49 | $14.40 | $17.37 | $17.37 | 429,231 |
| 2023-08-09 | $19.94 | $20.05 | $19.33 | $19.33 | $19.33 | 61,856 |
| 2023-08-08 | $19.46 | $19.90 | $19.42 | $19.80 | $19.80 | 57,429 |
| 2023-08-07 | $19.64 | $20.02 | $19.43 | $19.60 | $19.60 | 107,718 |
| 2023-08-04 | $20.17 | $20.30 | $19.81 | $20.16 | $20.16 | 65,050 |
| 2023-08-03 | $19.87 | $20.25 | $19.74 | $20.11 | $20.11 | 40,556 |
| 2023-08-02 | $20.50 | $20.60 | $19.53 | $19.79 | $19.79 | 64,840 |
| 2023-08-01 | $20.39 | $20.53 | $20.05 | $20.51 | $20.51 | 38,334 |
| 2023-07-31 | $20.00 | $20.49 | $19.84 | $20.31 | $20.31 | 71,716 |
| 2023-07-28 | $19.56 | $20.15 | $19.42 | $19.83 | $19.83 | 83,874 |
| 2023-07-27 | $19.77 | $19.77 | $19.27 | $19.30 | $19.30 | 42,656 |
| 2023-07-26 | $19.65 | $19.94 | $19.54 | $19.69 | $19.69 | 45,873 |
| 2023-07-25 | $19.59 | $19.81 | $19.22 | $19.60 | $19.60 | 53,566 |
| 2023-07-24 | $19.00 | $19.70 | $18.70 | $19.70 | $19.70 | 84,846 |
| 2023-07-21 | $19.43 | $19.55 | $19.06 | $19.06 | $19.06 | 61,859 |
| 2023-07-20 | $19.59 | $19.83 | $19.43 | $19.44 | $19.44 | 26,162 |
| 2023-07-19 | $19.47 | $19.78 | $19.04 | $19.58 | $19.58 | 60,315 |
| 2023-07-18 | $19.98 | $20.16 | $19.54 | $19.54 | $19.54 | 72,151 |
| 2023-07-17 | $19.65 | $19.98 | $19.46 | $19.98 | $19.98 | 44,658 |
| 2023-07-14 | $19.63 | $19.73 | $19.36 | $19.51 | $19.51 | 32,597 |
| 2023-07-13 | $19.45 | $19.99 | $19.45 | $19.62 | $19.62 | 49,306 |
| 2023-07-12 | $19.51 | $19.80 | $19.32 | $19.48 | $19.48 | 54,390 |
| 2023-07-11 | $19.44 | $19.85 | $19.40 | $19.49 | $19.49 | 55,262 |
| 2023-07-10 | $19.12 | $19.73 | $19.00 | $19.29 | $19.29 | 81,673 |
| 2023-07-07 | $18.60 | $19.25 | $18.41 | $18.96 | $18.96 | 89,603 |
| 2023-07-06 | $18.58 | $18.93 | $18.50 | $18.75 | $18.75 | 70,288 |
| 2023-07-05 | $18.85 | $18.85 | $18.40 | $18.55 | $18.55 | 85,752 |
| 2023-07-03 | $18.40 | $18.90 | $18.40 | $18.79 | $18.79 | 34,767 |
| 2023-06-30 | $18.51 | $18.85 | $18.40 | $18.40 | $18.40 | 36,311 |
| 2023-06-29 | $18.37 | $18.60 | $18.21 | $18.44 | $18.44 | 45,409 |
| 2023-06-28 | $18.41 | $18.70 | $18.23 | $18.25 | $18.25 | 31,470 |
| 2023-06-27 | $18.20 | $18.61 | $18.20 | $18.51 | $18.51 | 39,566 |
| 2023-06-26 | $17.95 | $18.44 | $17.89 | $18.23 | $18.23 | 43,288 |
| 2023-06-23 | $18.07 | $18.56 | $17.79 | $17.95 | $17.95 | 59,621 |
| 2023-06-22 | $18.25 | $18.85 | $18.13 | $18.29 | $18.29 | 67,152 |
| 2023-06-21 | $17.72 | $18.39 | $17.66 | $18.39 | $18.39 | 65,941 |
| 2023-06-20 | $17.80 | $17.80 | $17.50 | $17.73 | $17.73 | 50,141 |
| 2023-06-16 | $17.80 | $17.84 | $17.55 | $17.84 | $17.84 | 72,784 |
| 2023-06-15 | $17.50 | $17.66 | $17.25 | $17.63 | $17.63 | 47,969 |
| 2023-06-14 | $17.96 | $18.05 | $17.43 | $17.62 | $17.62 | 89,694 |
| 2023-06-13 | $17.70 | $18.06 | $17.52 | $17.87 | $17.87 | 69,392 |
| 2023-06-12 | $17.58 | $17.97 | $17.50 | $17.70 | $17.70 | 77,082 |
| 2023-06-09 | $17.24 | $17.97 | $17.24 | $17.57 | $17.57 | 97,022 |
| 2023-06-08 | $16.95 | $17.35 | $16.80 | $17.00 | $17.00 | 146,325 |
| 2023-06-07 | $16.56 | $17.43 | $16.56 | $17.27 | $17.27 | 61,980 |
| 2023-06-06 | $16.57 | $16.79 | $16.15 | $16.50 | $16.50 | 84,725 |
| 2023-06-05 | $17.02 | $17.11 | $16.71 | $16.72 | $16.72 | 65,467 |
| 2023-06-02 | $16.74 | $17.25 | $16.62 | $17.08 | $17.08 | 67,785 |
| 2023-06-01 | $16.16 | $16.85 | $16.16 | $16.77 | $16.77 | 70,892 |
| 2023-05-31 | $15.76 | $16.33 | $15.73 | $16.21 | $16.21 | 92,406 |
| 2023-05-30 | $16.04 | $16.65 | $15.89 | $15.95 | $15.95 | 74,586 |
| 2023-05-26 | $15.78 | $16.11 | $15.69 | $16.07 | $16.07 | 33,995 |
| 2023-05-25 | $15.71 | $15.98 | $15.41 | $15.86 | $15.86 | 115,612 |
| 2023-05-24 | $15.61 | $16.13 | $15.41 | $15.95 | $15.95 | 66,692 |
| 2023-05-23 | $15.26 | $15.99 | $15.19 | $15.79 | $15.79 | 67,893 |
| 2023-05-22 | $15.46 | $16.25 | $15.46 | $15.79 | $15.79 | 136,740 |
| 2023-05-19 | $15.22 | $15.70 | $15.12 | $15.55 | $15.55 | 134,485 |
| 2023-05-18 | $13.96 | $15.12 | $13.96 | $15.00 | $15.00 | 111,481 |
| 2023-05-17 | $14.02 | $14.19 | $13.71 | $14.03 | $14.03 | 58,703 |
| 2023-05-16 | $13.71 | $14.18 | $13.59 | $14.00 | $14.00 | 49,750 |
| 2023-05-15 | $13.93 | $14.36 | $13.78 | $13.97 | $13.97 | 127,650 |
| 2023-05-12 | $13.69 | $14.23 | $13.57 | $14.07 | $14.07 | 54,241 |
| 2023-05-11 | $12.85 | $14.05 | $12.70 | $13.56 | $13.56 | 213,484 |
| 2023-05-10 | $12.20 | $12.98 | $11.99 | $12.83 | $12.83 | 154,943 |
| 2023-05-09 | $12.29 | $12.45 | $11.95 | $12.37 | $12.37 | 69,330 |
| 2023-05-08 | $12.06 | $12.30 | $11.49 | $12.21 | $12.21 | 104,105 |
| 2023-05-05 | $12.28 | $12.58 | $12.19 | $12.19 | $12.19 | 66,772 |
| 2023-05-04 | $12.28 | $12.60 | $12.19 | $12.28 | $12.28 | 42,130 |
| 2023-05-03 | $12.15 | $12.49 | $12.15 | $12.29 | $12.29 | 61,981 |
| 2023-05-02 | $12.65 | $12.77 | $12.05 | $12.11 | $12.11 | 83,856 |
| 2023-05-01 | $11.44 | $12.95 | $11.34 | $12.76 | $12.76 | 210,976 |
| 2023-04-28 | $11.47 | $11.64 | $11.14 | $11.24 | $11.24 | 82,821 |
| 2023-04-27 | $11.67 | $11.87 | $11.32 | $11.55 | $11.55 | 39,652 |
| 2023-04-26 | $11.29 | $11.99 | $11.29 | $11.67 | $11.67 | 51,513 |
| 2023-04-25 | $11.90 | $12.01 | $11.39 | $11.39 | $11.39 | 65,972 |
| 2023-04-24 | $12.02 | $12.04 | $11.91 | $11.95 | $11.95 | 49,962 |
| 2023-04-21 | $12.09 | $12.19 | $11.89 | $12.05 | $12.05 | 76,723 |
| 2023-04-20 | $12.27 | $12.47 | $12.08 | $12.15 | $12.15 | 65,190 |
| 2023-04-19 | $12.49 | $12.49 | $12.20 | $12.33 | $12.33 | 43,584 |
| 2023-04-18 | $12.52 | $12.60 | $12.41 | $12.50 | $12.50 | 45,635 |
| 2023-04-17 | $12.08 | $12.61 | $12.08 | $12.40 | $12.40 | 66,215 |
| 2023-04-14 | $12.04 | $12.30 | $12.02 | $12.12 | $12.12 | 51,846 |
| 2023-04-13 | $12.05 | $12.20 | $11.95 | $12.14 | $12.14 | 53,322 |
| 2023-04-12 | $11.74 | $12.11 | $11.66 | $12.00 | $12.00 | 57,461 |
| 2023-04-11 | $11.68 | $11.83 | $11.50 | $11.74 | $11.74 | 49,134 |
| 2023-04-10 | $11.54 | $11.84 | $11.49 | $11.73 | $11.73 | 50,347 |
| 2023-04-06 | $11.26 | $11.60 | $11.23 | $11.43 | $11.43 | 67,376 |
| 2023-04-05 | $10.92 | $11.23 | $10.68 | $11.17 | $11.17 | 93,761 |
| 2023-04-04 | $11.37 | $11.48 | $10.92 | $11.06 | $11.06 | 84,192 |
| 2023-04-03 | $11.46 | $11.65 | $11.26 | $11.41 | $11.41 | 101,953 |
| 2023-03-31 | $11.61 | $11.85 | $11.47 | $11.56 | $11.56 | 69,976 |
| 2023-03-30 | $11.45 | $11.87 | $11.45 | $11.61 | $11.61 | 82,150 |
| 2023-03-29 | $11.18 | $11.54 | $11.18 | $11.43 | $11.43 | 115,804 |
| 2023-03-28 | $11.03 | $11.44 | $10.99 | $11.19 | $11.19 | 101,366 |
| 2023-03-27 | $10.27 | $11.29 | $10.25 | $11.13 | $11.13 | 313,285 |
| 2023-03-24 | $10.39 | $10.60 | $10.19 | $10.32 | $10.32 | 102,636 |
| 2023-03-23 | $10.48 | $10.78 | $10.11 | $10.50 | $10.50 | 191,684 |
| 2023-03-22 | $10.79 | $11.49 | $10.47 | $10.48 | $10.48 | 265,205 |
| 2023-03-21 | $12.60 | $12.74 | $10.22 | $10.89 | $10.89 | 947,148 |
| 2023-03-20 | $12.89 | $12.89 | $12.06 | $12.36 | $12.36 | 118,853 |
| 2023-03-17 | $13.08 | $13.09 | $12.75 | $12.85 | $12.85 | 93,881 |
| 2023-03-16 | $13.50 | $13.75 | $12.81 | $12.98 | $12.98 | 186,236 |
| 2023-03-15 | $12.69 | $12.75 | $12.13 | $12.46 | $12.46 | 92,896 |
| 2023-03-14 | $13.07 | $13.65 | $12.88 | $12.94 | $12.94 | 62,899 |
| 2023-03-13 | $13.66 | $13.66 | $12.80 | $12.97 | $12.97 | 75,276 |
| 2023-03-10 | $14.71 | $14.71 | $13.53 | $13.93 | $13.93 | 81,364 |
| 2023-03-09 | $14.98 | $15.13 | $14.60 | $14.76 | $14.76 | 41,976 |
| 2023-03-08 | $14.99 | $15.22 | $14.79 | $15.08 | $15.08 | 40,609 |
| 2023-03-07 | $14.50 | $14.94 | $14.47 | $14.91 | $14.91 | 33,730 |
| 2023-03-06 | $15.00 | $15.08 | $14.55 | $14.62 | $14.62 | 59,071 |
| 2023-03-03 | $14.93 | $15.15 | $14.84 | $15.00 | $15.00 | 40,096 |
| 2023-03-02 | $14.53 | $14.95 | $14.47 | $14.76 | $14.76 | 42,683 |
| 2023-03-01 | $14.48 | $14.75 | $14.38 | $14.61 | $14.61 | 25,061 |
| 2023-02-28 | $14.59 | $14.59 | $14.32 | $14.42 | $14.42 | 29,425 |
| 2023-02-27 | $14.76 | $14.89 | $14.31 | $14.50 | $14.50 | 38,624 |
| 2023-02-24 | $14.62 | $14.71 | $14.33 | $14.61 | $14.61 | 32,625 |
| 2023-02-23 | $14.34 | $14.96 | $14.34 | $14.64 | $14.64 | 71,838 |
| 2023-02-22 | $13.90 | $14.35 | $13.90 | $14.24 | $14.24 | 51,661 |
| 2023-02-21 | $14.00 | $14.04 | $13.73 | $13.86 | $13.86 | 42,035 |
| 2023-02-17 | $13.96 | $14.16 | $13.82 | $14.05 | $14.05 | 42,276 |
| 2023-02-16 | $13.58 | $14.25 | $13.58 | $13.96 | $13.96 | 44,463 |
| 2023-02-15 | $13.78 | $13.89 | $13.47 | $13.81 | $13.81 | 35,260 |
| 2023-02-14 | $13.58 | $13.93 | $13.45 | $13.73 | $13.73 | 29,618 |
| 2023-02-13 | $13.60 | $13.85 | $13.37 | $13.69 | $13.69 | 37,697 |
| 2023-02-10 | $13.43 | $13.82 | $13.43 | $13.62 | $13.62 | 33,336 |
| 2023-02-09 | $13.64 | $13.82 | $13.45 | $13.55 | $13.55 | 40,430 |
| 2023-02-08 | $13.45 | $13.66 | $13.44 | $13.56 | $13.56 | 35,848 |
| 2023-02-07 | $13.40 | $13.59 | $13.27 | $13.55 | $13.55 | 52,392 |
| 2023-02-06 | $13.78 | $13.89 | $13.42 | $13.42 | $13.42 | 63,773 |
| 2023-02-03 | $13.63 | $13.99 | $13.63 | $13.90 | $13.90 | 62,622 |
| 2023-02-02 | $13.53 | $13.85 | $13.50 | $13.63 | $13.63 | 46,069 |
| 2023-02-01 | $13.32 | $13.71 | $13.25 | $13.52 | $13.52 | 53,391 |
| 2023-01-31 | $13.17 | $13.39 | $13.10 | $13.35 | $13.35 | 42,534 |
| 2023-01-30 | $13.23 | $13.31 | $13.08 | $13.10 | $13.10 | 51,506 |
| 2023-01-27 | $13.28 | $13.48 | $13.20 | $13.25 | $13.25 | 27,498 |
| 2023-01-26 | $13.27 | $13.37 | $13.12 | $13.33 | $13.33 | 33,764 |
| 2023-01-25 | $13.00 | $13.25 | $12.93 | $13.25 | $13.25 | 52,982 |
| 2023-01-24 | $12.54 | $13.10 | $12.50 | $13.04 | $13.04 | 80,328 |
| 2023-01-23 | $12.98 | $13.11 | $12.70 | $12.81 | $12.81 | 78,713 |
| 2023-01-20 | $12.55 | $13.05 | $12.52 | $12.85 | $12.85 | 44,805 |
| 2023-01-19 | $12.66 | $12.87 | $12.56 | $12.59 | $12.59 | 54,128 |
| 2023-01-18 | $13.32 | $13.57 | $12.67 | $12.83 | $12.83 | 56,476 |
| 2023-01-17 | $13.06 | $13.45 | $13.01 | $13.14 | $13.14 | 48,563 |
| 2023-01-13 | $12.76 | $13.08 | $12.70 | $13.06 | $13.06 | 41,243 |
| 2023-01-12 | $12.90 | $13.09 | $12.81 | $12.87 | $12.87 | 70,919 |
| 2023-01-11 | $13.12 | $13.12 | $12.73 | $12.98 | $12.98 | 80,954 |
| 2023-01-10 | $12.85 | $13.24 | $12.73 | $13.06 | $13.06 | 92,307 |
| 2023-01-09 | $12.78 | $13.15 | $12.73 | $12.90 | $12.90 | 60,039 |
| 2023-01-06 | $12.60 | $13.11 | $12.60 | $12.88 | $12.88 | 59,442 |
| 2023-01-05 | $12.41 | $12.77 | $12.19 | $12.56 | $12.56 | 61,388 |
| 2023-01-04 | $12.37 | $12.85 | $12.30 | $12.45 | $12.45 | 92,830 |
| 2023-01-03 | $12.39 | $13.22 | $12.34 | $12.50 | $12.50 | 116,557 |
| 2022-12-30 | $12.11 | $12.59 | $12.11 | $12.34 | $12.34 | 445,990 |
| 2022-12-29 | $12.10 | $12.34 | $11.95 | $12.25 | $12.25 | 118,815 |
| 2022-12-28 | $11.95 | $12.06 | $11.55 | $11.94 | $11.94 | 154,548 |
| 2022-12-27 | $11.49 | $12.09 | $11.13 | $11.96 | $11.96 | 180,750 |
| 2022-12-23 | $13.14 | $13.14 | $11.52 | $11.65 | $11.65 | 174,015 |
| 2022-12-22 | $13.71 | $13.71 | $13.05 | $13.40 | $13.40 | 69,399 |
| 2022-12-21 | $13.89 | $14.17 | $13.77 | $13.88 | $13.88 | 70,610 |
| 2022-12-20 | $13.60 | $14.11 | $13.39 | $13.83 | $13.83 | 58,594 |
| 2022-12-19 | $14.43 | $14.43 | $13.70 | $13.73 | $13.73 | 62,762 |
| 2022-12-16 | $14.38 | $14.65 | $14.18 | $14.49 | $14.49 | 73,478 |
| 2022-12-15 | $14.64 | $14.69 | $14.18 | $14.48 | $14.48 | 83,166 |
| 2022-12-14 | $14.41 | $15.19 | $14.30 | $14.79 | $14.79 | 115,246 |
| 2022-12-13 | $14.18 | $14.50 | $14.01 | $14.41 | $14.41 | 108,206 |
| 2022-12-12 | $13.61 | $14.08 | $13.38 | $14.00 | $14.00 | 109,809 |
| 2022-12-09 | $13.92 | $14.31 | $13.41 | $13.61 | $13.61 | 84,913 |
| 2022-12-08 | $13.99 | $14.50 | $13.90 | $13.92 | $13.92 | 57,386 |
| 2022-12-07 | $13.94 | $14.15 | $13.50 | $13.99 | $13.99 | 108,376 |
| 2022-12-06 | $14.43 | $14.58 | $13.85 | $14.04 | $14.04 | 107,433 |
| 2022-12-05 | $14.58 | $14.59 | $14.18 | $14.36 | $14.36 | 81,415 |
| 2022-12-02 | $14.81 | $15.02 | $14.61 | $14.75 | $14.75 | 69,785 |
| 2022-12-01 | $15.49 | $15.59 | $14.82 | $14.85 | $14.85 | 129,121 |
| 2022-11-30 | $14.88 | $15.33 | $14.74 | $15.28 | $15.28 | 104,657 |
| 2022-11-29 | $15.08 | $15.12 | $14.63 | $14.94 | $14.94 | 112,694 |
| 2022-11-28 | $14.89 | $15.49 | $14.81 | $15.06 | $15.06 | 97,775 |
| 2022-11-25 | $14.99 | $15.31 | $14.99 | $15.09 | $15.09 | 21,875 |
| 2022-11-23 | $15.12 | $15.49 | $14.87 | $15.06 | $15.06 | 58,844 |
| 2022-11-22 | $15.03 | $15.34 | $14.70 | $15.17 | $15.17 | 89,524 |
| 2022-11-21 | $15.76 | $15.76 | $14.80 | $15.04 | $15.04 | 121,748 |
| 2022-11-18 | $15.75 | $15.91 | $15.30 | $15.81 | $15.81 | 101,275 |
| 2022-11-17 | $15.39 | $15.67 | $15.00 | $15.62 | $15.62 | 132,119 |
| 2022-11-16 | $15.71 | $16.11 | $15.52 | $15.74 | $15.74 | 87,971 |
| 2022-11-15 | $15.50 | $15.92 | $15.41 | $15.64 | $15.64 | 115,884 |
| 2022-11-14 | $15.58 | $16.98 | $15.20 | $15.28 | $15.28 | 299,183 |
| 2022-11-11 | $16.75 | $16.75 | $14.66 | $14.77 | $14.77 | 281,653 |
| 2022-11-10 | $17.57 | $18.00 | $15.81 | $16.61 | $16.61 | 246,788 |
| 2022-11-09 | $18.56 | $19.35 | $17.38 | $17.41 | $17.41 | 99,466 |
| 2022-11-08 | $18.14 | $19.06 | $18.00 | $18.95 | $18.95 | 104,686 |
| 2022-11-07 | $18.00 | $18.21 | $16.70 | $17.91 | $17.91 | 129,262 |
| 2022-11-04 | $18.32 | $19.66 | $18.00 | $18.42 | $18.42 | 123,338 |
| 2022-11-03 | $17.00 | $18.71 | $17.00 | $18.38 | $18.38 | 88,544 |
| 2022-11-02 | $17.26 | $17.99 | $16.80 | $17.31 | $17.31 | 88,643 |
| 2022-11-01 | $17.76 | $17.93 | $17.06 | $17.10 | $17.10 | 54,314 |
| 2022-10-31 | $17.21 | $17.71 | $16.58 | $17.50 | $17.50 | 87,941 |
| 2022-10-28 | $17.12 | $17.64 | $16.62 | $17.44 | $17.44 | 77,674 |
| 2022-10-27 | $18.26 | $18.33 | $16.90 | $16.90 | $16.90 | 88,578 |
| 2022-10-26 | $18.00 | $19.19 | $17.90 | $18.16 | $18.16 | 139,778 |
| 2022-10-25 | $17.50 | $18.35 | $17.37 | $18.08 | $18.08 | 87,070 |
| 2022-10-24 | $16.79 | $18.09 | $16.69 | $17.52 | $17.52 | 172,446 |
| 2022-10-21 | $16.76 | $16.77 | $16.36 | $16.72 | $16.72 | 87,891 |
| 2022-10-20 | $16.72 | $16.82 | $16.43 | $16.74 | $16.74 | 83,447 |
| 2022-10-19 | $16.56 | $16.83 | $16.30 | $16.53 | $16.53 | 67,013 |
| 2022-10-18 | $16.79 | $17.08 | $16.44 | $16.66 | $16.66 | 64,803 |
| 2022-10-17 | $15.41 | $16.74 | $15.41 | $16.48 | $16.48 | 102,002 |
| 2022-10-14 | $15.78 | $15.88 | $15.19 | $15.19 | $15.19 | 83,949 |
| 2022-10-13 | $15.55 | $16.04 | $15.13 | $15.79 | $15.79 | 175,642 |
| 2022-10-12 | $16.55 | $16.84 | $16.02 | $16.13 | $16.13 | 92,469 |
| 2022-10-11 | $16.32 | $16.77 | $16.03 | $16.49 | $16.49 | 77,785 |
| 2022-10-10 | $16.96 | $16.96 | $16.36 | $16.60 | $16.60 | 79,934 |
| 2022-10-07 | $16.73 | $16.96 | $16.36 | $16.55 | $16.55 | 74,564 |
| 2022-10-06 | $17.19 | $17.65 | $16.36 | $16.61 | $16.61 | 87,612 |
| 2022-10-05 | $17.44 | $17.94 | $17.11 | $17.30 | $17.30 | 55,902 |
| 2022-10-04 | $17.67 | $18.30 | $16.88 | $17.49 | $17.49 | 120,668 |
| 2022-10-03 | $17.25 | $17.86 | $16.33 | $17.62 | $17.62 | 163,006 |
| 2022-09-30 | $16.32 | $17.06 | $16.21 | $16.69 | $16.69 | 697,851 |
| 2022-09-29 | $16.20 | $16.80 | $15.79 | $16.22 | $16.22 | 139,068 |
| 2022-09-28 | $15.65 | $16.70 | $15.65 | $16.27 | $16.27 | 96,671 |
| 2022-09-27 | $14.84 | $15.98 | $14.64 | $15.54 | $15.54 | 145,019 |
| 2022-09-26 | $14.26 | $16.10 | $14.22 | $15.12 | $15.12 | 213,548 |
| 2022-09-23 | $15.24 | $15.30 | $13.63 | $14.06 | $14.06 | 249,828 |
| 2022-09-22 | $15.84 | $15.98 | $15.50 | $15.62 | $15.62 | 48,973 |
| 2022-09-21 | $16.12 | $16.51 | $15.73 | $15.77 | $15.77 | 60,903 |
| 2022-09-20 | $15.70 | $16.18 | $15.29 | $16.07 | $16.07 | 66,966 |
| 2022-09-19 | $15.41 | $16.00 | $15.26 | $15.88 | $15.88 | 47,561 |
| 2022-09-16 | $15.40 | $15.79 | $14.95 | $15.44 | $15.44 | 106,864 |
| 2022-09-15 | $15.76 | $15.93 | $15.37 | $15.49 | $15.49 | 52,192 |
| 2022-09-14 | $15.79 | $16.30 | $15.37 | $15.88 | $15.88 | 58,337 |
| 2022-09-13 | $16.09 | $16.20 | $15.57 | $15.70 | $15.70 | 59,903 |
| 2022-09-12 | $16.62 | $17.05 | $16.18 | $16.32 | $16.32 | 92,421 |
| 2022-09-09 | $16.55 | $16.87 | $16.11 | $16.76 | $16.76 | 83,334 |
| 2022-09-08 | $16.02 | $16.71 | $15.80 | $16.19 | $16.19 | 85,665 |
| 2022-09-07 | $15.76 | $16.25 | $15.76 | $16.07 | $16.07 | 57,027 |
| 2022-09-06 | $16.13 | $16.44 | $15.88 | $16.01 | $16.01 | 104,185 |
| 2022-09-02 | $16.46 | $16.60 | $15.67 | $15.82 | $15.82 | 108,291 |
| 2022-09-01 | $17.30 | $17.38 | $15.61 | $16.26 | $16.26 | 208,086 |
| 2022-08-31 | $17.76 | $18.53 | $17.24 | $17.46 | $17.46 | 120,161 |
| 2022-08-30 | $17.56 | $17.91 | $17.30 | $17.77 | $17.77 | 104,271 |
| 2022-08-29 | $17.72 | $18.10 | $17.39 | $17.41 | $17.41 | 72,742 |
| 2022-08-26 | $18.35 | $18.46 | $17.62 | $17.75 | $17.75 | 56,638 |
| 2022-08-25 | $18.19 | $18.66 | $17.61 | $18.39 | $18.39 | 75,432 |
| 2022-08-24 | $17.86 | $18.31 | $17.37 | $18.16 | $18.16 | 78,424 |
| 2022-08-23 | $17.10 | $18.48 | $16.91 | $17.97 | $17.97 | 131,114 |
| 2022-08-22 | $17.64 | $17.64 | $16.56 | $17.04 | $17.04 | 125,624 |
| 2022-08-19 | $17.04 | $17.77 | $16.84 | $17.64 | $17.64 | 127,009 |
| 2022-08-18 | $16.91 | $17.48 | $16.80 | $17.04 | $17.04 | 91,015 |
| 2022-08-17 | $18.25 | $18.26 | $16.64 | $16.85 | $16.85 | 190,953 |
| 2022-08-16 | $17.23 | $19.08 | $17.03 | $18.31 | $18.31 | 343,902 |
| 2022-08-15 | $14.23 | $17.79 | $14.05 | $17.26 | $17.26 | 893,718 |
| 2022-08-12 | $14.75 | $14.75 | $13.01 | $13.61 | $13.61 | 429,163 |
| 2022-08-11 | $17.41 | $17.91 | $14.55 | $14.92 | $14.92 | 655,127 |
| 2022-08-10 | $18.06 | $19.00 | $17.76 | $18.96 | $18.96 | 147,471 |
| 2022-08-09 | $19.48 | $19.56 | $17.54 | $17.83 | $17.83 | 183,036 |
| 2022-08-08 | $18.50 | $19.50 | $18.50 | $19.50 | $19.50 | 400,284 |
| 2022-08-05 | $17.27 | $18.49 | $17.27 | $18.48 | $18.48 | 59,952 |
| 2022-08-04 | $18.14 | $18.14 | $17.21 | $17.49 | $17.49 | 84,531 |
| 2022-08-03 | $18.43 | $18.49 | $17.51 | $17.96 | $17.96 | 77,628 |
| 2022-08-02 | $17.67 | $18.42 | $17.50 | $18.41 | $18.41 | 79,099 |
| 2022-08-01 | $18.00 | $18.59 | $17.20 | $17.67 | $17.67 | 143,820 |
| 2022-07-29 | $16.93 | $17.89 | $16.78 | $17.82 | $17.82 | 117,390 |
| 2022-07-28 | $18.52 | $18.69 | $16.38 | $16.75 | $16.75 | 174,029 |
| 2022-07-27 | $18.38 | $18.69 | $18.12 | $18.35 | $18.35 | 71,652 |
| 2022-07-26 | $17.84 | $18.48 | $17.51 | $17.87 | $17.87 | 51,710 |
| 2022-07-25 | $17.33 | $17.99 | $17.01 | $17.94 | $17.94 | 162,737 |
| 2022-07-22 | $18.85 | $18.85 | $17.16 | $17.35 | $17.35 | 92,750 |
| 2022-07-21 | $18.91 | $18.91 | $18.14 | $18.78 | $18.78 | 52,516 |
| 2022-07-20 | $18.92 | $19.25 | $18.44 | $18.93 | $18.93 | 73,017 |
| 2022-07-19 | $18.29 | $19.17 | $18.00 | $19.12 | $19.12 | 67,267 |
| 2022-07-18 | $18.34 | $19.08 | $18.08 | $18.41 | $18.41 | 96,083 |
| 2022-07-15 | $18.05 | $18.24 | $17.41 | $18.02 | $18.02 | 58,653 |
| 2022-07-14 | $18.25 | $18.25 | $17.39 | $17.83 | $17.83 | 139,086 |
| 2022-07-13 | $18.13 | $18.76 | $17.90 | $18.52 | $18.52 | 100,523 |
| 2022-07-12 | $19.00 | $19.23 | $18.10 | $18.47 | $18.47 | 92,777 |
| 2022-07-11 | $20.00 | $20.18 | $19.00 | $19.16 | $19.16 | 81,945 |
| 2022-07-08 | $20.50 | $21.26 | $19.92 | $20.00 | $20.00 | 137,188 |
| 2022-07-07 | $19.56 | $20.88 | $19.38 | $20.62 | $20.62 | 145,502 |
| 2022-07-06 | $19.04 | $19.61 | $19.00 | $19.24 | $19.24 | 137,018 |
| 2022-07-05 | $19.00 | $19.55 | $17.77 | $19.22 | $19.22 | 400,965 |
| 2022-07-01 | $19.97 | $20.71 | $19.10 | $19.23 | $19.23 | 133,734 |
| 2022-06-30 | $20.00 | $20.50 | $18.81 | $20.24 | $20.24 | 211,467 |
| 2022-06-29 | $21.67 | $21.77 | $20.65 | $20.85 | $20.85 | 100,930 |
| 2022-06-28 | $24.17 | $24.44 | $20.51 | $21.49 | $21.49 | 379,801 |
| 2022-06-27 | $21.56 | $24.13 | $20.85 | $23.58 | $23.58 | 282,692 |
| 2022-06-24 | $21.77 | $22.78 | $21.24 | $21.56 | $21.56 | 120,974 |
| 2022-06-23 | $21.42 | $22.24 | $20.80 | $21.56 | $21.56 | 144,307 |
| 2022-06-22 | $22.06 | $22.48 | $21.11 | $21.15 | $21.15 | 115,203 |
| 2022-06-21 | $22.09 | $23.61 | $21.30 | $22.41 | $22.41 | 219,065 |
| 2022-06-17 | $21.94 | $22.58 | $21.34 | $21.98 | $21.98 | 148,961 |
| 2022-06-16 | $22.00 | $22.81 | $21.12 | $21.98 | $21.98 | 157,481 |
| 2022-06-15 | $23.18 | $23.93 | $22.21 | $22.22 | $22.22 | 157,939 |
| 2022-06-14 | $22.34 | $23.58 | $22.27 | $23.10 | $23.10 | 118,929 |
| 2022-06-13 | $22.27 | $24.13 | $21.03 | $22.24 | $22.24 | 283,337 |
| 2022-06-10 | $25.11 | $25.28 | $23.31 | $24.72 | $24.72 | 188,364 |
| 2022-06-09 | $25.17 | $26.45 | $24.62 | $25.88 | $25.88 | 154,764 |
| 2022-06-08 | $27.16 | $27.16 | $24.51 | $25.46 | $25.46 | 231,005 |
| 2022-06-07 | $25.03 | $27.35 | $25.02 | $26.91 | $26.91 | 288,592 |
| 2022-06-06 | $28.70 | $28.82 | $24.25 | $25.02 | $25.02 | 534,751 |
| 2022-06-03 | $25.33 | $28.00 | $25.25 | $28.00 | $28.00 | 737,090 |
| 2022-06-02 | $23.15 | $24.87 | $22.90 | $24.21 | $24.21 | 372,211 |
| 2022-06-01 | $21.98 | $23.49 | $21.98 | $22.67 | $22.67 | 122,462 |
| 2022-05-31 | $23.69 | $23.77 | $20.67 | $21.98 | $21.98 | 262,007 |
| 2022-05-27 | $22.47 | $24.02 | $22.21 | $23.69 | $23.69 | 222,918 |
| 2022-05-26 | $21.90 | $22.50 | $21.31 | $22.16 | $22.16 | 127,442 |
| 2022-05-25 | $19.71 | $22.23 | $19.68 | $22.18 | $22.18 | 193,082 |
| 2022-05-24 | $20.74 | $20.74 | $19.01 | $19.71 | $19.71 | 362,234 |
| 2022-05-23 | $23.11 | $23.30 | $20.89 | $21.21 | $21.21 | 361,572 |
| 2022-05-20 | $22.26 | $24.48 | $22.01 | $23.01 | $23.01 | 364,414 |
| 2022-05-19 | $19.96 | $22.18 | $19.81 | $21.82 | $21.82 | 198,146 |
| 2022-05-18 | $20.63 | $21.74 | $19.71 | $20.16 | $20.16 | 207,728 |
| 2022-05-17 | $21.14 | $21.79 | $20.01 | $20.91 | $20.91 | 332,087 |
| 2022-05-16 | $18.65 | $21.97 | $18.15 | $20.64 | $20.64 | 632,073 |
| 2022-05-13 | $20.07 | $20.40 | $18.08 | $18.14 | $18.14 | 441,601 |
| 2022-05-12 | $18.78 | $20.39 | $17.78 | $20.23 | $20.23 | 609,393 |
| 2022-05-11 | $18.40 | $19.90 | $18.25 | $18.75 | $18.75 | 212,605 |
| 2022-05-10 | $18.30 | $19.04 | $18.07 | $18.42 | $18.42 | 170,611 |
| 2022-05-09 | $19.60 | $20.08 | $17.64 | $18.09 | $18.09 | 299,068 |
| 2022-05-06 | $19.53 | $20.46 | $19.05 | $19.76 | $19.76 | 126,753 |
| 2022-05-05 | $19.22 | $20.00 | $18.91 | $19.62 | $19.62 | 137,504 |
| 2022-05-04 | $19.75 | $20.28 | $18.52 | $19.92 | $19.92 | 270,310 |
| 2022-05-03 | $18.20 | $20.48 | $18.00 | $19.65 | $19.65 | 433,467 |
| 2022-05-02 | $17.24 | $18.63 | $16.57 | $18.29 | $18.29 | 378,215 |
| 2022-04-29 | $16.27 | $17.88 | $16.22 | $17.48 | $17.48 | 304,942 |
| 2022-04-28 | $15.00 | $17.30 | $13.50 | $17.03 | $17.03 | 2,189,350 |
| 2022-04-27 | $11.60 | $11.97 | $11.37 | $11.78 | $11.78 | 121,472 |
| 2022-04-26 | $12.24 | $12.28 | $11.32 | $11.49 | $11.49 | 81,478 |
| 2022-04-25 | $11.40 | $12.27 | $11.19 | $12.24 | $12.24 | 115,788 |
| 2022-04-22 | $11.44 | $11.59 | $11.03 | $11.26 | $11.26 | 37,489 |
| 2022-04-21 | $12.59 | $12.59 | $11.23 | $11.44 | $11.44 | 92,900 |
| 2022-04-20 | $11.55 | $12.58 | $11.41 | $12.49 | $12.49 | 90,707 |
| 2022-04-19 | $13.22 | $13.51 | $11.22 | $11.85 | $11.85 | 201,864 |
| 2022-04-18 | $13.17 | $13.67 | $13.17 | $13.24 | $13.24 | 65,167 |
| 2022-04-14 | $13.84 | $14.15 | $13.10 | $13.17 | $13.17 | 55,277 |
| 2022-04-13 | $13.37 | $14.04 | $13.30 | $13.77 | $13.77 | 102,208 |
| 2022-04-12 | $13.70 | $14.04 | $13.00 | $13.27 | $13.27 | 137,399 |
| 2022-04-11 | $12.78 | $13.80 | $12.57 | $13.63 | $13.63 | 174,589 |
| 2022-04-08 | $12.70 | $12.73 | $12.31 | $12.54 | $12.54 | 40,494 |
| 2022-04-07 | $12.24 | $12.88 | $11.95 | $12.75 | $12.75 | 91,308 |
| 2022-04-06 | $11.67 | $12.16 | $11.30 | $12.12 | $12.12 | 110,653 |
| 2022-04-05 | $12.44 | $12.48 | $11.51 | $11.77 | $11.77 | 180,367 |
| 2022-04-04 | $10.95 | $12.70 | $10.90 | $12.59 | $12.59 | 416,917 |
| 2022-04-01 | $10.42 | $11.23 | $10.33 | $10.95 | $10.95 | 318,254 |
| 2022-03-31 | $9.42 | $10.74 | $9.35 | $9.86 | $9.86 | 472,354 |
| 2022-03-30 | $8.79 | $8.89 | $8.34 | $8.58 | $8.58 | 100,924 |
| 2022-03-29 | $8.76 | $8.99 | $8.66 | $8.81 | $8.81 | 42,364 |
| 2022-03-28 | $8.10 | $8.95 | $8.09 | $8.90 | $8.90 | 127,137 |
| 2022-03-25 | $7.96 | $8.19 | $7.57 | $8.03 | $8.03 | 37,019 |
| 2022-03-24 | $8.19 | $8.46 | $7.84 | $7.91 | $7.91 | 29,306 |
| 2022-03-23 | $8.48 | $8.56 | $8.17 | $8.17 | $8.17 | 22,300 |
| 2022-03-22 | $8.48 | $8.78 | $8.27 | $8.56 | $8.56 | 97,733 |
| 2022-03-21 | $7.77 | $8.46 | $7.73 | $8.45 | $8.45 | 104,226 |
| 2022-03-18 | $7.57 | $7.75 | $7.36 | $7.72 | $7.72 | 36,713 |
| 2022-03-17 | $7.67 | $7.72 | $7.60 | $7.69 | $7.69 | 21,335 |
| 2022-03-16 | $7.41 | $7.75 | $7.41 | $7.71 | $7.71 | 41,640 |
| 2022-03-15 | $7.28 | $7.42 | $7.12 | $7.24 | $7.24 | 22,799 |
| 2022-03-14 | $7.50 | $7.50 | $7.12 | $7.21 | $7.21 | 35,049 |
| 2022-03-11 | $7.22 | $7.62 | $7.22 | $7.60 | $7.60 | 44,927 |
| 2022-03-10 | $7.24 | $7.27 | $7.10 | $7.19 | $7.19 | 18,314 |
| 2022-03-09 | $7.04 | $7.49 | $7.04 | $7.28 | $7.28 | 33,976 |
| 2022-03-08 | $6.91 | $7.36 | $6.72 | $6.88 | $6.88 | 48,279 |
| 2022-03-07 | $7.14 | $7.46 | $7.01 | $7.01 | $7.01 | 44,338 |
| 2022-03-04 | $7.48 | $7.48 | $7.00 | $7.14 | $7.14 | 35,582 |
| 2022-03-03 | $7.46 | $7.69 | $7.42 | $7.49 | $7.49 | 26,934 |
| 2022-03-02 | $7.22 | $7.65 | $7.12 | $7.41 | $7.41 | 79,985 |
| 2022-03-01 | $7.09 | $7.19 | $7.00 | $7.07 | $7.07 | 28,680 |
| 2022-02-28 | $6.95 | $7.35 | $6.95 | $7.09 | $7.09 | 23,494 |
| 2022-02-25 | $6.89 | $7.24 | $6.86 | $7.11 | $7.11 | 18,522 |
| 2022-02-24 | $6.46 | $6.97 | $6.29 | $6.85 | $6.85 | 52,833 |
| 2022-02-23 | $6.81 | $6.88 | $6.68 | $6.80 | $6.80 | 46,556 |
| 2022-02-22 | $6.94 | $7.05 | $6.75 | $6.80 | $6.80 | 44,768 |
| 2022-02-18 | $6.95 | $7.18 | $6.84 | $6.99 | $6.99 | 41,961 |
| 2022-02-17 | $6.98 | $7.11 | $6.92 | $6.93 | $6.93 | 24,570 |
| 2022-02-16 | $7.03 | $7.19 | $6.75 | $7.10 | $7.10 | 46,378 |
| 2022-02-15 | $6.75 | $7.18 | $6.75 | $7.03 | $7.03 | 69,990 |
| 2022-02-14 | $6.72 | $6.79 | $6.36 | $6.65 | $6.65 | 68,412 |
| 2022-02-11 | $6.95 | $7.08 | $6.79 | $6.82 | $6.82 | 44,039 |
| 2022-02-10 | $7.10 | $7.25 | $6.95 | $6.95 | $6.95 | 30,295 |
| 2022-02-09 | $7.19 | $7.25 | $7.00 | $7.12 | $7.12 | 42,338 |
| 2022-02-08 | $6.81 | $7.20 | $6.78 | $7.12 | $7.12 | 39,354 |
| 2022-02-07 | $7.08 | $7.09 | $6.84 | $6.86 | $6.86 | 52,927 |
| 2022-02-04 | $6.90 | $7.18 | $6.85 | $7.06 | $7.06 | 52,253 |
| 2022-02-03 | $6.75 | $7.13 | $6.75 | $6.85 | $6.85 | 36,727 |
| 2022-02-02 | $7.06 | $7.13 | $6.69 | $6.90 | $6.90 | 40,654 |
| 2022-02-01 | $6.88 | $7.15 | $6.60 | $6.99 | $6.99 | 57,510 |
| 2022-01-31 | $6.34 | $6.90 | $6.34 | $6.86 | $6.86 | 50,958 |
| 2022-01-28 | $6.20 | $6.46 | $6.08 | $6.41 | $6.41 | 56,966 |
| 2022-01-27 | $6.66 | $6.84 | $6.07 | $6.25 | $6.25 | 78,704 |
| 2022-01-26 | $6.15 | $6.72 | $6.13 | $6.55 | $6.55 | 87,724 |
| 2022-01-25 | $5.85 | $6.20 | $5.75 | $6.15 | $6.15 | 80,071 |
| 2022-01-24 | $5.89 | $6.07 | $5.22 | $5.87 | $5.87 | 137,821 |
| 2022-01-21 | $6.08 | $6.42 | $5.90 | $6.07 | $6.07 | 68,523 |
| 2022-01-20 | $6.28 | $6.53 | $6.06 | $6.13 | $6.13 | 69,413 |
| 2022-01-19 | $6.63 | $6.73 | $6.22 | $6.27 | $6.27 | 60,140 |
| 2022-01-18 | $6.80 | $6.90 | $6.53 | $6.60 | $6.60 | 116,971 |
| 2022-01-14 | $6.93 | $7.14 | $6.88 | $6.96 | $6.96 | 45,028 |
| 2022-01-13 | $7.01 | $7.31 | $6.93 | $7.03 | $7.03 | 35,379 |
| 2022-01-12 | $7.12 | $7.35 | $7.04 | $7.05 | $7.05 | 26,976 |
| 2022-01-11 | $6.94 | $7.18 | $6.88 | $7.02 | $7.02 | 23,994 |
| 2022-01-10 | $7.13 | $7.13 | $6.74 | $7.00 | $7.00 | 60,753 |
| 2022-01-07 | $7.07 | $7.25 | $6.86 | $6.99 | $6.99 | 47,010 |
| 2022-01-06 | $6.99 | $7.24 | $6.86 | $7.07 | $7.07 | 49,793 |
| 2022-01-05 | $7.45 | $7.60 | $6.93 | $7.05 | $7.05 | 52,606 |
| 2022-01-04 | $7.29 | $7.65 | $7.09 | $7.50 | $7.50 | 85,337 |
| 2022-01-03 | $7.09 | $7.23 | $6.93 | $7.08 | $7.08 | 52,846 |
| 2021-12-31 | $7.12 | $7.30 | $7.07 | $7.12 | $7.12 | 16,530 |
| 2021-12-30 | $7.01 | $7.19 | $6.99 | $7.07 | $7.07 | 43,518 |
| 2021-12-29 | $7.23 | $7.28 | $7.00 | $7.07 | $7.07 | 36,606 |
| 2021-12-28 | $7.53 | $7.73 | $7.14 | $7.19 | $7.19 | 67,993 |
| 2021-12-27 | $7.08 | $7.63 | $7.08 | $7.52 | $7.52 | 62,401 |
| 2021-12-23 | $7.05 | $7.28 | $6.94 | $7.08 | $7.08 | 66,239 |
| 2021-12-22 | $6.74 | $7.07 | $6.69 | $6.92 | $6.92 | 54,418 |
| 2021-12-21 | $6.51 | $6.95 | $6.51 | $6.73 | $6.73 | 99,874 |
| 2021-12-20 | $6.31 | $6.66 | $6.25 | $6.45 | $6.45 | 62,718 |
| 2021-12-17 | $6.23 | $6.70 | $6.15 | $6.59 | $6.59 | 93,597 |
| 2021-12-16 | $6.56 | $6.82 | $6.15 | $6.26 | $6.26 | 119,198 |
| 2021-12-15 | $6.08 | $6.76 | $5.96 | $6.50 | $6.50 | 138,902 |
| 2021-12-14 | $6.47 | $6.47 | $6.14 | $6.19 | $6.19 | 131,778 |
| 2021-12-13 | $7.75 | $7.93 | $6.47 | $6.51 | $6.51 | 361,598 |
| 2021-12-10 | $8.74 | $8.77 | $8.03 | $8.16 | $8.16 | 102,975 |
| 2021-12-09 | $8.55 | $8.96 | $8.40 | $8.81 | $8.81 | 137,439 |
| 2021-12-08 | $8.12 | $8.85 | $8.00 | $8.58 | $8.58 | 140,976 |
| 2021-12-07 | $7.50 | $8.24 | $7.42 | $8.00 | $8.00 | 128,255 |
| 2021-12-06 | $6.93 | $7.39 | $6.89 | $7.39 | $7.39 | 126,772 |
| 2021-12-03 | $7.70 | $7.70 | $6.75 | $6.97 | $6.97 | 217,383 |
| 2021-12-02 | $8.30 | $8.30 | $7.60 | $7.86 | $7.86 | 185,376 |
| 2021-12-01 | $7.96 | $8.40 | $7.87 | $8.31 | $8.31 | 220,836 |
| 2021-11-30 | $7.92 | $8.20 | $7.60 | $7.87 | $7.87 | 130,115 |
| 2021-11-29 | $7.68 | $8.09 | $7.53 | $7.96 | $7.96 | 257,297 |
| 2021-11-26 | $7.19 | $7.55 | $6.95 | $7.36 | $7.36 | 92,924 |
| 2021-11-24 | $7.10 | $7.65 | $6.94 | $7.60 | $7.60 | 153,519 |
| 2021-11-23 | $6.97 | $7.19 | $6.81 | $7.03 | $7.03 | 391,321 |
| 2021-11-22 | $6.99 | $7.44 | $6.99 | $7.20 | $7.20 | 223,141 |
| 2021-11-19 | $6.63 | $7.10 | $6.39 | $6.96 | $6.96 | 107,139 |
| 2021-11-18 | $6.80 | $6.86 | $6.72 | $6.73 | $6.73 | 77,826 |
| 2021-11-17 | $6.99 | $7.04 | $6.66 | $6.86 | $6.86 | 87,868 |
| 2021-11-16 | $6.89 | $7.16 | $6.89 | $7.00 | $7.00 | 152,579 |
| 2021-11-15 | $6.28 | $7.25 | $6.19 | $6.89 | $6.89 | 326,691 |
| 2021-11-12 | $6.13 | $6.32 | $6.05 | $6.22 | $6.22 | 82,907 |
| 2021-11-11 | $6.23 | $6.41 | $6.13 | $6.21 | $6.21 | 57,570 |
| 2021-11-10 | $6.16 | $6.34 | $6.11 | $6.27 | $6.27 | 27,830 |
| 2021-11-09 | $6.26 | $6.31 | $6.06 | $6.20 | $6.20 | 78,119 |
| 2021-11-08 | $6.55 | $6.55 | $5.83 | $6.26 | $6.26 | 138,468 |
| 2021-11-05 | $6.35 | $6.72 | $6.35 | $6.55 | $6.55 | 96,958 |
| 2021-11-04 | $6.41 | $6.53 | $6.24 | $6.26 | $6.26 | 85,732 |
| 2021-11-03 | $6.28 | $6.55 | $6.21 | $6.42 | $6.42 | 43,991 |
| 2021-11-02 | $6.20 | $6.35 | $6.08 | $6.33 | $6.33 | 64,317 |
| 2021-11-01 | $6.00 | $6.34 | $5.96 | $6.15 | $6.15 | 134,822 |
| 2021-10-29 | $6.00 | $6.06 | $5.92 | $5.97 | $5.97 | 52,694 |
| 2021-10-28 | $5.90 | $6.08 | $5.83 | $6.01 | $6.01 | 49,346 |
| 2021-10-27 | $5.87 | $6.03 | $5.84 | $5.91 | $5.91 | 61,961 |
| 2021-10-26 | $5.98 | $6.04 | $5.78 | $5.90 | $5.90 | 117,771 |
| 2021-10-25 | $5.91 | $6.09 | $5.89 | $6.03 | $6.03 | 114,322 |
| 2021-10-22 | $6.28 | $6.38 | $5.78 | $5.86 | $5.86 | 160,869 |
| 2021-10-21 | $6.30 | $6.46 | $6.22 | $6.32 | $6.32 | 44,730 |
| 2021-10-20 | $6.39 | $6.47 | $6.07 | $6.38 | $6.38 | 65,430 |
| 2021-10-19 | $6.06 | $6.49 | $6.01 | $6.40 | $6.40 | 86,615 |
| 2021-10-18 | $6.02 | $6.19 | $6.00 | $6.06 | $6.06 | 81,222 |
| 2021-10-15 | $6.38 | $6.38 | $5.91 | $5.99 | $5.99 | 124,700 |
| 2021-10-14 | $6.41 | $6.57 | $6.27 | $6.35 | $6.35 | 52,802 |
| 2021-10-13 | $6.63 | $6.63 | $6.24 | $6.31 | $6.31 | 106,714 |
| 2021-10-12 | $6.15 | $6.64 | $6.13 | $6.41 | $6.41 | 159,034 |
| 2021-10-11 | $6.09 | $6.20 | $5.91 | $6.11 | $6.11 | 130,033 |
| 2021-10-08 | $6.12 | $6.21 | $6.03 | $6.20 | $6.20 | 76,375 |
| 2021-10-07 | $5.89 | $6.24 | $5.89 | $6.03 | $6.03 | 88,598 |
| 2021-10-06 | $5.71 | $6.05 | $5.66 | $5.83 | $5.83 | 161,151 |
| 2021-10-05 | $6.16 | $6.25 | $5.42 | $5.88 | $5.88 | 408,505 |
| 2021-10-04 | $6.29 | $6.44 | $5.91 | $6.06 | $6.06 | 206,940 |
| 2021-10-01 | $6.09 | $6.56 | $6.08 | $6.35 | $6.35 | 165,777 |
| 2021-09-30 | $6.12 | $6.24 | $5.91 | $6.08 | $6.08 | 114,749 |
| 2021-09-29 | $6.75 | $6.90 | $6.11 | $6.11 | $6.11 | 218,082 |
| 2021-09-28 | $6.77 | $7.02 | $6.55 | $6.74 | $6.74 | 274,637 |
| 2021-09-27 | $7.57 | $7.58 | $6.61 | $6.70 | $6.70 | 545,060 |
| 2021-09-24 | $7.30 | $7.75 | $7.30 | $7.70 | $7.70 | 411,891 |
| 2021-09-23 | $6.51 | $7.49 | $6.51 | $7.35 | $7.35 | 516,554 |
| 2021-09-22 | $6.20 | $6.55 | $6.12 | $6.45 | $6.45 | 190,780 |
| 2021-09-21 | $7.06 | $7.27 | $6.00 | $6.31 | $6.31 | 667,244 |
| 2021-09-20 | $6.88 | $7.24 | $6.83 | $7.09 | $7.09 | 237,884 |
| 2021-09-17 | $7.80 | $7.84 | $6.91 | $7.11 | $7.11 | 408,282 |
| 2021-09-16 | $7.60 | $8.10 | $7.50 | $7.88 | $7.88 | 478,087 |
| 2021-09-15 | $7.02 | $8.30 | $7.01 | $7.57 | $7.57 | 889,640 |
| 2021-09-14 | $7.11 | $8.15 | $6.56 | $6.89 | $6.89 | 2,217,892 |
| 2021-09-13 | $6.16 | $7.20 | $6.16 | $7.09 | $7.09 | 688,068 |
| 2021-09-10 | $5.82 | $6.24 | $5.80 | $6.04 | $6.04 | 294,396 |
| 2021-09-09 | $5.52 | $5.94 | $5.52 | $5.75 | $5.75 | 263,032 |
| 2021-09-08 | $5.85 | $5.87 | $5.35 | $5.42 | $5.42 | 169,509 |
| 2021-09-07 | $5.35 | $5.80 | $5.32 | $5.78 | $5.78 | 231,778 |
| 2021-09-03 | $5.22 | $5.30 | $5.18 | $5.28 | $5.28 | 78,171 |
| 2021-09-02 | $5.17 | $5.26 | $5.17 | $5.19 | $5.19 | 50,788 |
| 2021-09-01 | $5.19 | $5.21 | $5.14 | $5.16 | $5.16 | 34,089 |
| 2021-08-31 | $5.16 | $5.24 | $5.14 | $5.14 | $5.14 | 69,405 |
| 2021-08-30 | $5.06 | $5.31 | $5.05 | $5.13 | $5.13 | 165,296 |
| 2021-08-27 | $5.02 | $5.08 | $4.96 | $4.98 | $4.98 | 65,459 |
| 2021-08-26 | $4.89 | $5.10 | $4.85 | $5.03 | $5.03 | 102,978 |
| 2021-08-25 | $4.99 | $5.09 | $4.89 | $4.89 | $4.89 | 141,622 |
| 2021-08-24 | $4.83 | $5.07 | $4.78 | $4.94 | $4.94 | 152,852 |
| 2021-08-23 | $4.53 | $4.85 | $4.53 | $4.78 | $4.78 | 322,716 |
| 2021-08-20 | $4.50 | $4.60 | $4.48 | $4.52 | $4.52 | 79,964 |
| 2021-08-19 | $4.31 | $4.53 | $4.28 | $4.50 | $4.50 | 156,284 |
| 2021-08-18 | $4.18 | $4.42 | $4.18 | $4.35 | $4.35 | 80,855 |
| 2021-08-17 | $4.09 | $4.24 | $4.03 | $4.20 | $4.20 | 101,711 |
| 2021-08-16 | $4.22 | $4.22 | $4.00 | $4.15 | $4.15 | 76,713 |
| 2021-08-13 | $4.58 | $4.60 | $4.25 | $4.28 | $4.28 | 206,088 |
| 2021-08-12 | $4.41 | $4.64 | $4.38 | $4.58 | $4.58 | 88,761 |
| 2021-08-11 | $4.63 | $4.68 | $4.34 | $4.45 | $4.45 | 110,398 |
| 2021-08-10 | $4.73 | $4.74 | $4.52 | $4.61 | $4.61 | 65,228 |
| 2021-08-09 | $4.62 | $4.79 | $4.54 | $4.77 | $4.77 | 123,042 |
| 2021-08-06 | $4.63 | $4.64 | $4.46 | $4.58 | $4.58 | 46,088 |
| 2021-08-05 | $4.50 | $4.80 | $4.50 | $4.55 | $4.55 | 139,999 |
| 2021-08-04 | $4.27 | $4.74 | $4.22 | $4.63 | $4.63 | 300,287 |
| 2021-08-03 | $4.27 | $4.30 | $4.13 | $4.27 | $4.27 | 58,202 |
| 2021-08-02 | $4.26 | $4.36 | $4.17 | $4.25 | $4.25 | 55,175 |
| 2021-07-30 | $4.20 | $4.29 | $4.13 | $4.20 | $4.20 | 125,362 |
| 2021-07-29 | $4.39 | $4.40 | $4.17 | $4.24 | $4.24 | 498,926 |
| 2021-07-28 | $4.14 | $4.33 | $4.09 | $4.33 | $4.33 | 2,843,112 |
| 2021-07-27 | $4.18 | $4.22 | $4.03 | $4.08 | $4.08 | 30,057 |
| 2021-07-26 | $4.21 | $4.36 | $4.15 | $4.19 | $4.19 | 60,444 |
| 2021-07-23 | $4.17 | $4.26 | $4.13 | $4.16 | $4.16 | 35,153 |
| 2021-07-22 | $4.23 | $4.33 | $4.12 | $4.17 | $4.17 | 31,667 |
| 2021-07-21 | $4.40 | $4.43 | $4.20 | $4.22 | $4.22 | 88,390 |
| 2021-07-20 | $4.01 | $4.47 | $3.86 | $4.39 | $4.39 | 376,769 |
| 2021-07-19 | $3.98 | $4.05 | $3.70 | $4.01 | $4.01 | 70,992 |
| 2021-07-16 | $3.99 | $4.04 | $3.98 | $4.00 | $4.00 | 64,295 |
| 2021-07-15 | $4.00 | $4.02 | $3.95 | $3.99 | $3.99 | 63,558 |
| 2021-07-14 | $4.01 | $4.03 | $3.97 | $3.99 | $3.99 | 32,867 |
| 2021-07-13 | $4.24 | $4.28 | $3.99 | $4.03 | $4.03 | 54,288 |
| 2021-07-12 | $4.06 | $4.26 | $4.06 | $4.22 | $4.22 | 88,859 |
| 2021-07-09 | $3.98 | $4.09 | $3.93 | $4.04 | $4.04 | 31,099 |
| 2021-07-08 | $3.95 | $4.04 | $3.89 | $3.98 | $3.98 | 29,374 |
| 2021-07-07 | $4.01 | $4.14 | $3.95 | $4.02 | $4.02 | 55,587 |
| 2021-07-06 | $3.92 | $4.04 | $3.72 | $4.00 | $4.00 | 61,110 |
| 2021-07-02 | $4.08 | $4.10 | $4.00 | $4.00 | $4.00 | 65,753 |
| 2021-07-01 | $4.14 | $4.15 | $4.02 | $4.08 | $4.08 | 24,286 |
| 2021-06-30 | $4.01 | $4.12 | $3.96 | $4.12 | $4.12 | 24,799 |
| 2021-06-29 | $4.14 | $4.14 | $3.99 | $4.02 | $4.02 | 27,448 |
| 2021-06-28 | $4.23 | $4.23 | $4.04 | $4.13 | $4.13 | 51,502 |
| 2021-06-25 | $4.33 | $4.34 | $4.08 | $4.22 | $4.22 | 156,029 |
| 2021-06-24 | $3.87 | $4.24 | $3.84 | $4.20 | $4.20 | 312,212 |
| 2021-06-23 | $3.89 | $3.90 | $3.75 | $3.89 | $3.89 | 32,579 |
| 2021-06-22 | $3.89 | $3.90 | $3.76 | $3.90 | $3.90 | 69,357 |
| 2021-06-21 | $3.79 | $3.90 | $3.71 | $3.90 | $3.90 | 52,091 |
| 2021-06-18 | $3.64 | $3.83 | $3.60 | $3.82 | $3.82 | 61,619 |
| 2021-06-17 | $3.70 | $3.75 | $3.56 | $3.73 | $3.73 | 91,369 |
| 2021-06-16 | $3.77 | $3.77 | $3.59 | $3.74 | $3.74 | 102,305 |
| 2021-06-15 | $3.69 | $3.78 | $3.68 | $3.75 | $3.75 | 39,844 |
| 2021-06-14 | $3.80 | $3.84 | $3.73 | $3.75 | $3.75 | 49,530 |
| 2021-06-11 | $3.76 | $3.83 | $3.71 | $3.81 | $3.81 | 32,719 |
| 2021-06-10 | $3.83 | $3.85 | $3.76 | $3.79 | $3.79 | 50,849 |
| 2021-06-09 | $3.79 | $3.86 | $3.78 | $3.85 | $3.85 | 40,577 |
| 2021-06-08 | $3.68 | $3.86 | $3.64 | $3.78 | $3.78 | 191,072 |
| 2021-06-07 | $3.64 | $3.78 | $3.58 | $3.69 | $3.69 | 52,445 |
| 2021-06-04 | $3.80 | $3.83 | $3.35 | $3.60 | $3.60 | 209,752 |
| 2021-06-03 | $4.01 | $4.06 | $3.56 | $3.73 | $3.73 | 209,458 |
| 2021-06-02 | $3.83 | $3.97 | $3.81 | $3.97 | $3.97 | 46,658 |
| 2021-06-01 | $3.71 | $3.89 | $3.71 | $3.78 | $3.78 | 25,566 |
| 2021-05-28 | $3.85 | $3.94 | $3.73 | $3.80 | $3.80 | 36,248 |
| 2021-05-27 | $3.75 | $3.87 | $3.66 | $3.84 | $3.84 | 29,903 |
| 2021-05-26 | $3.64 | $3.78 | $3.60 | $3.77 | $3.77 | 28,149 |
| 2021-05-25 | $3.75 | $3.81 | $3.59 | $3.66 | $3.66 | 24,150 |
| 2021-05-24 | $3.83 | $3.84 | $3.70 | $3.75 | $3.75 | 44,108 |
| 2021-05-21 | $3.80 | $3.94 | $3.80 | $3.82 | $3.82 | 55,645 |
| 2021-05-20 | $3.83 | $3.85 | $3.68 | $3.80 | $3.80 | 32,184 |
| 2021-05-19 | $3.52 | $3.85 | $3.50 | $3.80 | $3.80 | 182,329 |
| 2021-05-18 | $3.53 | $3.69 | $3.50 | $3.59 | $3.59 | 134,322 |
| 2021-05-17 | $3.42 | $3.60 | $3.31 | $3.56 | $3.56 | 94,541 |
| 2021-05-14 | $3.68 | $4.04 | $3.46 | $3.49 | $3.49 | 499,333 |
| 2021-05-13 | $3.47 | $3.58 | $3.47 | $3.51 | $3.51 | 67,472 |
| 2021-05-12 | $3.42 | $3.57 | $3.39 | $3.47 | $3.47 | 129,584 |
| 2021-05-11 | $3.30 | $3.57 | $3.26 | $3.48 | $3.48 | 87,375 |
| 2021-05-10 | $3.56 | $3.58 | $3.46 | $3.46 | $3.46 | 35,104 |
| 2021-05-07 | $3.42 | $3.59 | $3.42 | $3.52 | $3.52 | 131,173 |
| 2021-05-06 | $3.45 | $3.58 | $3.40 | $3.40 | $3.40 | 144,982 |
| 2021-05-05 | $3.51 | $3.62 | $3.45 | $3.45 | $3.45 | 62,129 |
| 2021-05-04 | $3.48 | $3.62 | $3.44 | $3.56 | $3.56 | 178,593 |
| 2021-05-03 | $3.55 | $3.67 | $3.46 | $3.53 | $3.53 | 206,639 |
| 2021-04-30 | $3.61 | $3.68 | $3.55 | $3.59 | $3.59 | 65,635 |
| 2021-04-29 | $3.65 | $3.70 | $3.54 | $3.62 | $3.62 | 47,277 |
| 2021-04-28 | $3.53 | $3.70 | $3.53 | $3.66 | $3.66 | 35,629 |
| 2021-04-27 | $3.61 | $3.70 | $3.53 | $3.57 | $3.57 | 41,392 |
| 2021-04-26 | $3.53 | $3.67 | $3.53 | $3.64 | $3.64 | 51,605 |
| 2021-04-23 | $3.50 | $3.70 | $3.50 | $3.54 | $3.54 | 85,487 |
| 2021-04-22 | $3.50 | $3.60 | $3.46 | $3.51 | $3.51 | 39,228 |
| 2021-04-21 | $3.34 | $3.54 | $3.34 | $3.49 | $3.49 | 48,788 |
| 2021-04-20 | $3.32 | $3.54 | $3.30 | $3.36 | $3.36 | 102,662 |
| 2021-04-19 | $3.35 | $3.40 | $3.29 | $3.33 | $3.33 | 78,845 |
| 2021-04-16 | $3.33 | $3.46 | $3.25 | $3.39 | $3.39 | 119,257 |
| 2021-04-15 | $3.46 | $3.52 | $3.36 | $3.43 | $3.43 | 117,809 |
| 2021-04-14 | $3.47 | $3.63 | $3.30 | $3.45 | $3.45 | 69,785 |
| 2021-04-13 | $3.41 | $3.57 | $3.35 | $3.51 | $3.51 | 91,650 |
| 2021-04-12 | $3.55 | $3.59 | $3.39 | $3.47 | $3.47 | 155,763 |
| 2021-04-09 | $3.50 | $3.54 | $3.47 | $3.47 | $3.47 | 73,482 |
| 2021-04-08 | $3.60 | $3.64 | $3.42 | $3.50 | $3.50 | 66,822 |
| 2021-04-07 | $3.60 | $3.69 | $3.55 | $3.59 | $3.59 | 72,638 |
| 2021-04-06 | $3.50 | $3.75 | $3.48 | $3.63 | $3.63 | 284,779 |
| 2021-04-05 | $3.78 | $3.78 | $3.45 | $3.50 | $3.50 | 321,573 |
| 2021-04-01 | $3.50 | $3.82 | $3.50 | $3.75 | $3.75 | 425,448 |
| 2021-03-31 | $3.40 | $3.68 | $3.35 | $3.55 | $3.55 | 533,434 |
| 2021-03-30 | $3.28 | $3.40 | $3.16 | $3.35 | $3.35 | 162,438 |
| 2021-03-29 | $3.42 | $3.62 | $3.22 | $3.26 | $3.26 | 368,384 |
| 2021-03-26 | $3.77 | $3.77 | $3.32 | $3.35 | $3.35 | 340,597 |
| 2021-03-25 | $3.27 | $4.07 | $3.15 | $3.80 | $3.80 | 962,092 |
| 2021-03-24 | $3.54 | $3.63 | $3.25 | $3.29 | $3.29 | 105,264 |
| 2021-03-23 | $3.65 | $3.74 | $3.46 | $3.47 | $3.47 | 102,151 |
| 2021-03-22 | $3.83 | $3.94 | $3.67 | $3.72 | $3.72 | 122,266 |
| 2021-03-19 | $3.88 | $4.13 | $3.81 | $3.84 | $3.84 | 105,784 |
| 2021-03-18 | $4.04 | $4.25 | $3.89 | $3.94 | $3.94 | 325,132 |
| 2021-03-17 | $3.96 | $4.10 | $3.90 | $4.10 | $4.10 | 114,393 |
| 2021-03-16 | $4.41 | $4.48 | $3.99 | $4.02 | $4.02 | 413,127 |
| 2021-03-15 | $4.03 | $5.01 | $3.95 | $4.48 | $4.48 | 1,126,782 |
| 2021-03-12 | $4.06 | $4.22 | $3.94 | $4.03 | $4.03 | 252,502 |
| 2021-03-11 | $3.78 | $4.20 | $3.73 | $4.14 | $4.14 | 428,282 |
| 2021-03-10 | $3.67 | $3.82 | $3.62 | $3.75 | $3.75 | 92,316 |
| 2021-03-09 | $3.62 | $3.70 | $3.45 | $3.64 | $3.64 | 125,565 |
| 2021-03-08 | $3.64 | $3.78 | $3.45 | $3.51 | $3.51 | 128,997 |
| 2021-03-05 | $3.40 | $3.67 | $3.17 | $3.60 | $3.60 | 217,512 |
| 2021-03-04 | $3.97 | $3.97 | $3.29 | $3.46 | $3.46 | 434,850 |
| 2021-03-03 | $3.79 | $4.37 | $3.79 | $4.00 | $4.00 | 446,051 |
| 2021-03-02 | $3.92 | $4.03 | $3.83 | $3.83 | $3.83 | 121,299 |
| 2021-03-01 | $4.10 | $4.14 | $3.96 | $4.04 | $4.04 | 178,472 |
| 2021-02-26 | $4.11 | $4.18 | $3.81 | $3.97 | $3.97 | 581,868 |
| 2021-02-25 | $4.10 | $4.36 | $4.04 | $4.11 | $4.11 | 259,869 |
| 2021-02-24 | $4.70 | $5.39 | $4.24 | $4.27 | $4.27 | 3,695,371 |
| 2021-02-23 | $4.41 | $4.42 | $3.98 | $4.05 | $4.05 | 3,352,927 |
| 2021-02-22 | $4.66 | $4.91 | $4.54 | $4.69 | $4.69 | 692,315 |
| 2021-02-19 | $4.86 | $5.04 | $4.71 | $4.78 | $4.78 | 906,943 |
| 2021-02-18 | $5.05 | $5.10 | $4.57 | $4.91 | $4.91 | 1,603,008 |
| 2021-02-17 | $4.87 | $5.29 | $4.86 | $5.25 | $5.25 | 845,445 |
| 2021-02-16 | $5.70 | $5.75 | $4.85 | $5.20 | $5.20 | 1,448,050 |
| 2021-02-12 | $5.60 | $6.50 | $5.45 | $5.94 | $5.94 | 2,316,548 |
| 2021-02-11 | $9.90 | $12.49 | $5.77 | $6.10 | $6.10 | 63,330,835 |
| 2021-02-10 | $3.05 | $4.40 | $2.75 | $3.69 | $3.69 | 2,304,449 |
| 2021-02-09 | $3.02 | $3.08 | $2.96 | $3.05 | $3.05 | 57,748 |
| 2021-02-08 | $2.99 | $3.07 | $2.95 | $3.01 | $3.01 | 68,621 |
| 2021-02-05 | $3.05 | $3.09 | $2.94 | $2.97 | $2.97 | 46,196 |
| 2021-02-04 | $3.09 | $3.14 | $2.97 | $3.01 | $3.01 | 67,719 |
| 2021-02-03 | $3.23 | $3.29 | $2.96 | $3.07 | $3.07 | 70,017 |
| 2021-02-02 | $2.87 | $3.25 | $2.70 | $3.08 | $3.08 | 271,661 |
| 2021-02-01 | $2.63 | $2.66 | $2.49 | $2.66 | $2.66 | 42,343 |
| 2021-01-29 | $2.63 | $2.65 | $2.52 | $2.63 | $2.63 | 72,656 |
| 2021-01-28 | $2.49 | $2.68 | $2.48 | $2.64 | $2.64 | 78,576 |
| 2021-01-27 | $2.69 | $2.70 | $2.50 | $2.59 | $2.59 | 99,036 |
| 2021-01-26 | $2.68 | $2.74 | $2.65 | $2.69 | $2.69 | 71,184 |
| 2021-01-25 | $2.59 | $2.67 | $2.55 | $2.65 | $2.65 | 80,461 |
| 2021-01-22 | $2.63 | $2.72 | $2.49 | $2.60 | $2.60 | 147,266 |
| 2021-01-21 | $2.27 | $2.55 | $2.24 | $2.52 | $2.52 | 314,840 |
| 2021-01-20 | $2.22 | $2.29 | $2.17 | $2.25 | $2.25 | 114,925 |
| 2021-01-19 | $2.24 | $2.29 | $2.15 | $2.21 | $2.21 | 147,715 |
| 2021-01-15 | $2.25 | $2.29 | $2.16 | $2.17 | $2.17 | 57,204 |
| 2021-01-14 | $2.19 | $2.29 | $2.17 | $2.25 | $2.25 | 67,499 |
| 2021-01-13 | $2.13 | $2.22 | $2.12 | $2.14 | $2.14 | 68,204 |
| 2021-01-12 | $2.08 | $2.18 | $2.00 | $2.12 | $2.12 | 83,489 |
| 2021-01-11 | $2.10 | $2.19 | $2.06 | $2.08 | $2.08 | 48,087 |
| 2021-01-08 | $2.11 | $2.24 | $2.10 | $2.16 | $2.16 | 84,490 |
| 2021-01-07 | $2.00 | $2.13 | $1.99 | $2.07 | $2.07 | 142,920 |
| 2021-01-06 | $2.03 | $2.14 | $1.96 | $2.00 | $2.00 | 157,760 |
| 2021-01-05 | $1.82 | $2.04 | $1.82 | $2.02 | $2.02 | 140,613 |
| 2021-01-04 | $2.03 | $2.11 | $1.76 | $1.87 | $1.87 | 244,521 |
| 2020-12-31 | $1.94 | $2.11 | $1.92 | $2.07 | $2.07 | 160,742 |
| 2020-12-30 | $2.16 | $2.33 | $2.02 | $2.05 | $2.05 | 523,648 |
| 2020-12-29 | $2.21 | $2.35 | $1.89 | $2.33 | $2.33 | 859,777 |
| 2020-12-28 | $1.67 | $2.87 | $1.67 | $2.43 | $2.43 | 4,581,270 |
| 2020-12-24 | $1.70 | $1.70 | $1.65 | $1.67 | $1.67 | 7,643 |
| 2020-12-23 | $1.71 | $1.75 | $1.66 | $1.69 | $1.69 | 99,781 |
| 2020-12-22 | $1.63 | $1.71 | $1.60 | $1.70 | $1.70 | 32,824 |
| 2020-12-21 | $1.76 | $1.76 | $1.63 | $1.63 | $1.63 | 23,473 |
| 2020-12-18 | $1.75 | $1.79 | $1.68 | $1.68 | $1.68 | 64,238 |
| 2020-12-17 | $1.72 | $1.75 | $1.70 | $1.74 | $1.74 | 12,557 |
| 2020-12-16 | $1.74 | $1.74 | $1.68 | $1.69 | $1.69 | 28,946 |
| 2020-12-15 | $1.60 | $1.74 | $1.59 | $1.73 | $1.73 | 72,921 |
| 2020-12-14 | $1.69 | $1.69 | $1.61 | $1.62 | $1.62 | 28,666 |
| 2020-12-11 | $1.68 | $1.68 | $1.63 | $1.65 | $1.65 | 31,211 |
| 2020-12-10 | $1.65 | $1.69 | $1.63 | $1.68 | $1.68 | 11,490 |
| 2020-12-09 | $1.75 | $1.75 | $1.65 | $1.65 | $1.65 | 87,108 |
| 2020-12-08 | $1.67 | $1.75 | $1.67 | $1.75 | $1.75 | 105,564 |
| 2020-12-07 | $1.69 | $1.69 | $1.63 | $1.65 | $1.65 | 35,391 |
| 2020-12-04 | $1.70 | $1.70 | $1.64 | $1.64 | $1.64 | 18,438 |
| 2020-12-03 | $1.64 | $1.71 | $1.62 | $1.69 | $1.69 | 65,111 |
| 2020-12-02 | $1.65 | $1.65 | $1.56 | $1.64 | $1.64 | 54,772 |
| 2020-12-01 | $1.64 | $1.65 | $1.56 | $1.65 | $1.65 | 153,041 |
| 2020-11-30 | $1.65 | $1.66 | $1.57 | $1.59 | $1.59 | 117,954 |
| 2020-11-27 | $1.59 | $1.70 | $1.54 | $1.70 | $1.70 | 149,304 |
| 2020-11-25 | $1.54 | $1.60 | $1.51 | $1.60 | $1.60 | 187,947 |
| 2020-11-24 | $1.58 | $1.70 | $1.48 | $1.62 | $1.62 | 735,116 |
| 2020-11-23 | $1.41 | $1.77 | $1.41 | $1.48 | $1.48 | 1,532,149 |
| 2020-11-20 | $1.40 | $1.42 | $1.38 | $1.42 | $1.42 | 60,776 |
| 2020-11-19 | $1.42 | $1.46 | $1.40 | $1.42 | $1.42 | 86,639 |
| 2020-11-18 | $1.41 | $1.52 | $1.36 | $1.45 | $1.45 | 632,411 |
| 2020-11-17 | $1.41 | $1.44 | $1.37 | $1.38 | $1.38 | 33,322 |
| 2020-11-16 | $1.36 | $1.46 | $1.36 | $1.41 | $1.41 | 95,964 |
| 2020-11-13 | $1.36 | $1.40 | $1.35 | $1.36 | $1.36 | 47,537 |
| 2020-11-12 | $1.35 | $1.39 | $1.35 | $1.35 | $1.35 | 36,555 |
| 2020-11-11 | $1.39 | $1.43 | $1.37 | $1.39 | $1.39 | 36,954 |
| 2020-11-10 | $1.43 | $1.43 | $1.28 | $1.40 | $1.40 | 118,324 |
| 2020-11-09 | $1.38 | $1.47 | $1.38 | $1.43 | $1.43 | 95,515 |
| 2020-11-06 | $1.37 | $1.37 | $1.34 | $1.35 | $1.35 | 39,804 |
| 2020-11-05 | $1.30 | $1.38 | $1.30 | $1.37 | $1.37 | 94,587 |
| 2020-11-04 | $1.31 | $1.34 | $1.28 | $1.29 | $1.29 | 22,811 |
| 2020-11-03 | $1.25 | $1.36 | $1.23 | $1.28 | $1.28 | 165,530 |
| 2020-11-02 | $1.28 | $1.32 | $1.26 | $1.27 | $1.27 | 61,116 |
| 2020-10-30 | $1.30 | $1.32 | $1.25 | $1.27 | $1.27 | 56,518 |
| 2020-10-29 | $1.34 | $1.42 | $1.29 | $1.29 | $1.29 | 179,134 |
| 2020-10-28 | $1.34 | $1.37 | $1.28 | $1.35 | $1.35 | 113,722 |
| 2020-10-27 | $1.37 | $1.45 | $1.35 | $1.35 | $1.35 | 100,143 |
| 2020-10-26 | $1.44 | $1.45 | $1.37 | $1.37 | $1.37 | 28,041 |
| 2020-10-23 | $1.37 | $1.45 | $1.37 | $1.42 | $1.42 | 118,039 |
| 2020-10-22 | $1.40 | $1.40 | $1.35 | $1.35 | $1.35 | 68,071 |
| 2020-10-21 | $1.40 | $1.45 | $1.37 | $1.38 | $1.38 | 64,977 |
| 2020-10-20 | $1.37 | $1.47 | $1.35 | $1.43 | $1.43 | 173,157 |
| 2020-10-19 | $1.38 | $1.41 | $1.33 | $1.37 | $1.37 | 181,148 |
| 2020-10-16 | $1.37 | $1.48 | $1.35 | $1.38 | $1.38 | 375,965 |
| 2020-10-15 | $1.34 | $1.43 | $1.32 | $1.35 | $1.35 | 69,258 |
| 2020-10-14 | $1.35 | $1.39 | $1.34 | $1.34 | $1.34 | 93,442 |
| 2020-10-13 | $1.39 | $1.39 | $1.31 | $1.35 | $1.35 | 159,114 |
| 2020-10-12 | $1.38 | $1.41 | $1.36 | $1.39 | $1.39 | 194,215 |
| 2020-10-09 | $1.38 | $1.48 | $1.36 | $1.43 | $1.43 | 245,921 |
| 2020-10-08 | $1.41 | $1.47 | $1.37 | $1.42 | $1.42 | 236,398 |
| 2020-10-07 | $1.46 | $1.52 | $1.35 | $1.48 | $1.48 | 1,748,546 |
| 2020-10-06 | $1.28 | $1.95 | $1.26 | $1.87 | $1.87 | 4,100,326 |
| 2020-10-05 | $1.31 | $1.31 | $1.25 | $1.26 | $1.26 | 82,224 |
| 2020-10-02 | $1.33 | $1.34 | $1.27 | $1.34 | $1.34 | 112,698 |
| 2020-10-01 | $1.50 | $1.50 | $1.29 | $1.32 | $1.32 | 252,170 |
| 2020-09-30 | $1.37 | $1.55 | $1.36 | $1.41 | $1.41 | 365,116 |
| 2020-09-29 | $1.38 | $1.40 | $1.36 | $1.37 | $1.37 | 5,640 |
| 2020-09-28 | $1.40 | $1.40 | $1.36 | $1.37 | $1.37 | 29,184 |
| 2020-09-25 | $1.40 | $1.40 | $1.35 | $1.39 | $1.39 | 9,704 |
| 2020-09-24 | $1.40 | $1.40 | $1.37 | $1.39 | $1.39 | 1,803 |
| 2020-09-23 | $1.48 | $1.50 | $1.40 | $1.41 | $1.41 | 6,636 |
| 2020-09-22 | $1.52 | $1.52 | $1.47 | $1.47 | $1.47 | 6,491 |
| 2020-09-21 | $1.51 | $1.51 | $1.43 | $1.49 | $1.49 | 18,331 |
| 2020-09-18 | $1.54 | $1.59 | $1.47 | $1.59 | $1.59 | 21,038 |
| 2020-09-17 | $1.44 | $1.56 | $1.44 | $1.54 | $1.54 | 10,436 |
| 2020-09-16 | $1.51 | $1.54 | $1.46 | $1.46 | $1.46 | 11,912 |
| 2020-09-15 | $1.45 | $1.47 | $1.45 | $1.45 | $1.45 | 4,690 |
| 2020-09-14 | $1.42 | $1.49 | $1.41 | $1.44 | $1.44 | 41,553 |
| 2020-09-11 | $1.40 | $1.43 | $1.40 | $1.41 | $1.41 | 12,659 |
| 2020-09-10 | $1.42 | $1.53 | $1.42 | $1.42 | $1.42 | 5,721 |
| 2020-09-09 | $1.50 | $1.54 | $1.42 | $1.42 | $1.42 | 23,526 |
| 2020-09-08 | $1.50 | $1.55 | $1.48 | $1.48 | $1.48 | 11,904 |
| 2020-09-04 | $1.57 | $1.59 | $1.53 | $1.53 | $1.53 | 2,562 |
| 2020-09-03 | $1.60 | $1.64 | $1.56 | $1.56 | $1.56 | 3,262 |
| 2020-09-02 | $1.50 | $1.59 | $1.50 | $1.57 | $1.57 | 10,805 |
| 2020-09-01 | $1.59 | $1.67 | $1.51 | $1.54 | $1.54 | 18,482 |
| 2020-08-31 | $1.60 | $1.70 | $1.58 | $1.58 | $1.58 | 35,973 |
| 2020-08-28 | $1.70 | $1.71 | $1.63 | $1.68 | $1.68 | 6,795 |
| 2020-08-27 | $1.74 | $1.74 | $1.68 | $1.70 | $1.70 | 3,553 |
| 2020-08-26 | $1.76 | $1.76 | $1.68 | $1.71 | $1.71 | 19,345 |
| 2020-08-25 | $1.81 | $1.83 | $1.76 | $1.76 | $1.76 | 15,245 |
| 2020-08-24 | $1.93 | $1.93 | $1.83 | $1.86 | $1.86 | 15,353 |
| 2020-08-21 | $1.85 | $1.90 | $1.83 | $1.89 | $1.89 | 23,021 |
| 2020-08-20 | $1.79 | $1.86 | $1.77 | $1.86 | $1.86 | 25,913 |
| 2020-08-19 | $1.75 | $1.80 | $1.74 | $1.79 | $1.79 | 27,867 |
| 2020-08-18 | $1.77 | $1.78 | $1.75 | $1.76 | $1.76 | 384,652 |
| 2020-08-17 | $1.80 | $1.82 | $1.75 | $1.79 | $1.79 | 28,381 |
| 2020-08-14 | $1.65 | $1.78 | $1.65 | $1.74 | $1.74 | 19,179 |
| 2020-08-13 | $1.70 | $1.71 | $1.63 | $1.67 | $1.67 | 12,852 |
| 2020-08-12 | $1.75 | $1.75 | $1.61 | $1.66 | $1.66 | 42,755 |
| 2020-08-11 | $1.57 | $1.64 | $1.51 | $1.64 | $1.64 | 18,322 |
| 2020-08-10 | $1.51 | $1.60 | $1.51 | $1.60 | $1.60 | 31,367 |
| 2020-08-07 | $1.59 | $1.64 | $1.52 | $1.60 | $1.60 | 12,929 |
| 2020-08-06 | $1.68 | $1.68 | $1.54 | $1.56 | $1.56 | 19,656 |
| 2020-08-05 | $1.59 | $1.72 | $1.53 | $1.65 | $1.65 | 62,833 |
| 2020-08-04 | $1.55 | $1.64 | $1.50 | $1.62 | $1.62 | 11,713 |
| 2020-08-03 | $1.49 | $1.55 | $1.41 | $1.55 | $1.55 | 40,353 |
| 2020-07-31 | $1.60 | $1.70 | $1.53 | $1.54 | $1.54 | 11,547 |
| 2020-07-30 | $1.50 | $1.96 | $1.45 | $1.61 | $1.61 | 252,313 |
| 2020-07-29 | $1.53 | $1.57 | $1.53 | $1.55 | $1.55 | 19,965 |
| 2020-07-28 | $1.54 | $1.57 | $1.48 | $1.54 | $1.54 | 13,405 |
| 2020-07-27 | $1.49 | $1.54 | $1.48 | $1.54 | $1.54 | 28,711 |
| 2020-07-24 | $1.52 | $1.52 | $1.46 | $1.50 | $1.50 | 9,221 |
| 2020-07-23 | $1.45 | $1.54 | $1.42 | $1.45 | $1.45 | 52,270 |
| 2020-07-22 | $1.43 | $1.45 | $1.41 | $1.45 | $1.45 | 9,949 |
| 2020-07-21 | $1.41 | $1.43 | $1.40 | $1.40 | $1.40 | 17,505 |
| 2020-07-20 | $1.45 | $1.48 | $1.40 | $1.42 | $1.42 | 39,890 |
| 2020-07-17 | $1.44 | $1.49 | $1.44 | $1.44 | $1.44 | 3,300 |
| 2020-07-16 | $1.49 | $1.49 | $1.44 | $1.44 | $1.44 | 2,300 |
| 2020-07-15 | $1.45 | $1.45 | $1.39 | $1.42 | $1.42 | 21,400 |
| 2020-07-14 | $1.45 | $1.50 | $1.40 | $1.42 | $1.42 | 17,000 |
| 2020-07-13 | $1.45 | $1.51 | $1.44 | $1.46 | $1.46 | 10,900 |
| 2020-07-10 | $1.48 | $1.50 | $1.44 | $1.46 | $1.46 | 5,000 |
| 2020-07-09 | $1.53 | $1.56 | $1.47 | $1.50 | $1.50 | 11,100 |
| 2020-07-08 | $1.55 | $1.63 | $1.50 | $1.60 | $1.60 | 20,200 |
| 2020-07-07 | $1.50 | $1.56 | $1.50 | $1.50 | $1.50 | 15,500 |
| 2020-07-06 | $1.61 | $1.61 | $1.45 | $1.61 | $1.61 | 31,500 |
| 2020-07-02 | $1.37 | $1.69 | $1.37 | $1.53 | $1.53 | 162,000 |
| 2020-07-01 | $1.36 | $1.40 | $1.35 | $1.36 | $1.36 | 38,100 |
| 2020-06-30 | $1.32 | $1.42 | $1.31 | $1.34 | $1.34 | 38,400 |
| 2020-06-29 | $1.33 | $1.38 | $1.32 | $1.32 | $1.32 | 26,100 |
| 2020-06-26 | $1.43 | $1.52 | $1.33 | $1.33 | $1.33 | 67,234 |
| 2020-06-25 | $1.46 | $1.47 | $1.40 | $1.40 | $1.40 | 17,294 |
| 2020-06-24 | $1.51 | $1.52 | $1.47 | $1.48 | $1.48 | 18,672 |
| 2020-06-23 | $1.55 | $1.57 | $1.51 | $1.51 | $1.51 | 23,019 |
| 2020-06-22 | $1.60 | $1.64 | $1.54 | $1.58 | $1.58 | 38,969 |
| 2020-06-19 | $1.60 | $1.69 | $1.58 | $1.60 | $1.60 | 8,719 |
| 2020-06-18 | $1.59 | $1.67 | $1.58 | $1.62 | $1.62 | 12,107 |
| 2020-06-17 | $1.63 | $1.70 | $1.62 | $1.63 | $1.63 | 31,343 |
| 2020-06-16 | $1.55 | $1.68 | $1.55 | $1.59 | $1.59 | 39,540 |
| 2020-06-15 | $1.64 | $1.64 | $1.51 | $1.55 | $1.55 | 25,451 |
| 2020-06-12 | $1.58 | $1.65 | $1.55 | $1.61 | $1.61 | 14,830 |
| 2020-06-11 | $1.76 | $1.80 | $1.52 | $1.52 | $1.52 | 50,929 |
| 2020-06-10 | $1.86 | $1.89 | $1.73 | $1.80 | $1.80 | 33,422 |
| 2020-06-09 | $1.94 | $1.94 | $1.86 | $1.92 | $1.92 | 39,616 |
| 2020-06-08 | $1.96 | $1.98 | $1.90 | $1.95 | $1.95 | 70,490 |
| 2020-06-05 | $1.86 | $1.98 | $1.75 | $1.84 | $1.84 | 105,692 |
| 2020-06-04 | $1.95 | $2.00 | $1.75 | $1.90 | $1.90 | 224,773 |
| 2020-06-03 | $1.60 | $1.95 | $1.53 | $1.80 | $1.80 | 1,520,352 |
| 2020-06-02 | $1.36 | $1.42 | $1.26 | $1.32 | $1.32 | 25,140 |
| 2020-06-01 | $1.31 | $1.35 | $1.31 | $1.35 | $1.35 | 7,471 |
| 2020-05-29 | $1.39 | $1.39 | $1.33 | $1.34 | $1.34 | 6,035 |
| 2020-05-28 | $1.44 | $1.44 | $1.35 | $1.39 | $1.39 | 7,974 |
| 2020-05-27 | $1.38 | $1.45 | $1.34 | $1.42 | $1.42 | 22,434 |
| 2020-05-26 | $1.45 | $1.45 | $1.25 | $1.33 | $1.33 | 31,507 |
| 2020-05-22 | $1.26 | $1.30 | $1.23 | $1.29 | $1.29 | 36,792 |
| 2020-05-21 | $1.26 | $1.30 | $1.24 | $1.24 | $1.24 | 11,401 |
| 2020-05-20 | $1.23 | $1.27 | $1.23 | $1.26 | $1.26 | 16,403 |
| 2020-05-19 | $1.20 | $1.25 | $1.19 | $1.24 | $1.24 | 42,807 |
| 2020-05-18 | $1.16 | $1.29 | $1.16 | $1.20 | $1.20 | 36,129 |
| 2020-05-15 | $1.17 | $1.33 | $1.15 | $1.16 | $1.16 | 56,505 |
| 2020-05-14 | $1.17 | $1.20 | $1.12 | $1.20 | $1.20 | 31,610 |
| 2020-05-13 | $1.25 | $1.25 | $1.18 | $1.19 | $1.19 | 21,142 |
| 2020-05-12 | $1.37 | $1.48 | $1.16 | $1.25 | $1.25 | 136,365 |
| 2020-05-11 | $1.61 | $1.61 | $1.40 | $1.40 | $1.40 | 18,261 |
| 2020-05-08 | $1.47 | $1.66 | $1.45 | $1.52 | $1.52 | 17,542 |
| 2020-05-07 | $1.44 | $1.46 | $1.40 | $1.43 | $1.43 | 28,574 |
| 2020-05-06 | $1.41 | $1.46 | $1.38 | $1.38 | $1.38 | 20,313 |
| 2020-05-05 | $1.38 | $1.44 | $1.36 | $1.36 | $1.36 | 14,211 |
| 2020-05-04 | $1.35 | $1.42 | $1.32 | $1.35 | $1.35 | 7,917 |
| 2020-05-01 | $1.44 | $1.45 | $1.37 | $1.38 | $1.38 | 13,237 |
| 2020-04-30 | $1.41 | $1.47 | $1.35 | $1.41 | $1.41 | 11,303 |
| 2020-04-29 | $1.39 | $1.47 | $1.39 | $1.41 | $1.41 | 26,981 |
| 2020-04-28 | $1.38 | $1.40 | $1.33 | $1.34 | $1.34 | 34,874 |
| 2020-04-27 | $1.36 | $1.40 | $1.35 | $1.36 | $1.36 | 11,294 |
| 2020-04-24 | $1.35 | $1.39 | $1.30 | $1.32 | $1.32 | 36,009 |
| 2020-04-23 | $1.34 | $1.44 | $1.34 | $1.39 | $1.39 | 21,277 |
| 2020-04-22 | $1.39 | $1.41 | $1.34 | $1.36 | $1.36 | 17,999 |
| 2020-04-21 | $1.35 | $1.39 | $1.30 | $1.34 | $1.34 | 27,338 |
| 2020-04-20 | $1.38 | $1.44 | $1.34 | $1.40 | $1.40 | 41,442 |
| 2020-04-17 | $1.34 | $1.38 | $1.34 | $1.36 | $1.36 | 10,066 |
| 2020-04-16 | $1.34 | $1.39 | $1.31 | $1.34 | $1.34 | 5,984 |
| 2020-04-15 | $1.42 | $1.42 | $1.26 | $1.35 | $1.35 | 9,336 |
| 2020-04-14 | $1.39 | $1.47 | $1.37 | $1.42 | $1.42 | 8,832 |
| 2020-04-13 | $1.35 | $1.39 | $1.27 | $1.31 | $1.31 | 21,556 |
| 2020-04-09 | $1.36 | $1.38 | $1.33 | $1.34 | $1.34 | 25,369 |
| 2020-04-08 | $1.35 | $1.38 | $1.25 | $1.34 | $1.34 | 26,284 |
| 2020-04-07 | $1.30 | $1.40 | $1.30 | $1.32 | $1.32 | 22,269 |
| 2020-04-06 | $1.20 | $1.30 | $1.20 | $1.25 | $1.25 | 10,448 |
| 2020-04-03 | $1.27 | $1.30 | $1.18 | $1.20 | $1.20 | 2,492 |
| 2020-04-02 | $1.26 | $1.31 | $1.24 | $1.24 | $1.24 | 5,549 |
| 2020-04-01 | $1.20 | $1.25 | $1.16 | $1.25 | $1.25 | 10,055 |
| 2020-03-31 | $1.20 | $1.31 | $1.20 | $1.25 | $1.25 | 7,526 |
| 2020-03-30 | $1.23 | $1.32 | $1.20 | $1.25 | $1.25 | 5,633 |
| 2020-03-27 | $1.40 | $1.40 | $1.27 | $1.30 | $1.30 | 62,152 |
| 2020-03-26 | $1.19 | $1.37 | $1.19 | $1.34 | $1.34 | 32,589 |
| 2020-03-25 | $1.23 | $1.52 | $1.19 | $1.30 | $1.30 | 86,649 |
| 2020-03-24 | $1.17 | $1.33 | $1.14 | $1.25 | $1.25 | 47,659 |
| 2020-03-23 | $1.18 | $1.27 | $1.02 | $1.12 | $1.12 | 24,245 |
| 2020-03-20 | $1.20 | $1.32 | $1.17 | $1.17 | $1.17 | 10,726 |
| 2020-03-19 | $1.15 | $1.20 | $1.06 | $1.14 | $1.14 | 3,520 |
| 2020-03-18 | $1.16 | $1.16 | $1.07 | $1.12 | $1.12 | 23,467 |
| 2020-03-17 | $1.35 | $1.35 | $1.08 | $1.12 | $1.12 | 27,621 |
| 2020-03-16 | $1.32 | $1.36 | $1.29 | $1.30 | $1.30 | 9,296 |
| 2020-03-13 | $1.49 | $1.55 | $1.40 | $1.40 | $1.40 | 4,849 |
| 2020-03-12 | $1.90 | $1.90 | $1.33 | $1.40 | $1.40 | 59,092 |
| 2020-03-11 | $2.18 | $2.18 | $1.90 | $1.92 | $1.92 | 13,480 |
| 2020-03-10 | $2.17 | $2.29 | $2.16 | $2.18 | $2.18 | 7,784 |
| 2020-03-09 | $2.30 | $2.35 | $2.16 | $2.33 | $2.33 | 4,992 |
| 2020-03-06 | $2.38 | $2.38 | $2.34 | $2.36 | $2.36 | 14,627 |
| 2020-03-05 | $2.25 | $2.48 | $2.25 | $2.39 | $2.39 | 17,314 |
| 2020-03-04 | $2.26 | $2.32 | $2.25 | $2.26 | $2.26 | 29,419 |
| 2020-03-03 | $2.36 | $2.37 | $2.25 | $2.27 | $2.27 | 14,388 |
| 2020-03-02 | $2.45 | $2.50 | $2.36 | $2.39 | $2.39 | 12,882 |
| 2020-02-28 | $2.36 | $2.49 | $2.36 | $2.48 | $2.48 | 19,735 |
| 2020-02-27 | $2.44 | $2.51 | $2.40 | $2.41 | $2.41 | 10,364 |
| 2020-02-26 | $2.44 | $2.47 | $2.37 | $2.46 | $2.46 | 13,189 |
| 2020-02-25 | $2.66 | $2.66 | $2.33 | $2.43 | $2.43 | 12,200 |
| 2020-02-24 | $2.58 | $2.66 | $2.58 | $2.62 | $2.62 | 2,201 |
| 2020-02-21 | $2.64 | $2.65 | $2.60 | $2.61 | $2.61 | 3,464 |
| 2020-02-20 | $2.70 | $2.73 | $2.60 | $2.67 | $2.67 | 6,874 |
| 2020-02-19 | $2.75 | $2.75 | $2.68 | $2.68 | $2.68 | 6,252 |
| 2020-02-18 | $2.71 | $2.77 | $2.71 | $2.72 | $2.72 | 8,494 |
| 2020-02-14 | $2.71 | $2.78 | $2.71 | $2.74 | $2.74 | 1,758 |
| 2020-02-13 | $2.71 | $2.79 | $2.71 | $2.72 | $2.72 | 11,866 |
| 2020-02-12 | $2.72 | $2.84 | $2.72 | $2.73 | $2.73 | 3,916 |
| 2020-02-11 | $2.75 | $2.75 | $2.72 | $2.74 | $2.74 | 5,868 |
| 2020-02-10 | $2.73 | $2.74 | $2.72 | $2.72 | $2.72 | 2,243 |
| 2020-02-07 | $2.77 | $2.79 | $2.73 | $2.73 | $2.73 | 1,058 |
| 2020-02-06 | $2.77 | $2.78 | $2.73 | $2.73 | $2.73 | 4,265 |
| 2020-02-05 | $2.74 | $2.76 | $2.72 | $2.76 | $2.76 | 8,265 |
| 2020-02-04 | $2.77 | $2.80 | $2.72 | $2.72 | $2.72 | 9,017 |
| 2020-02-03 | $2.72 | $2.80 | $2.72 | $2.72 | $2.72 | 4,984 |
| 2020-01-31 | $2.71 | $2.78 | $2.71 | $2.77 | $2.77 | 5,086 |
| 2020-01-30 | $2.77 | $2.80 | $2.73 | $2.74 | $2.74 | 4,723 |
| 2020-01-29 | $2.81 | $2.84 | $2.76 | $2.81 | $2.81 | 6,132 |
| 2020-01-28 | $2.76 | $2.77 | $2.76 | $2.77 | $2.77 | 2,067 |
| 2020-01-27 | $2.73 | $2.84 | $2.73 | $2.76 | $2.76 | 6,667 |
| 2020-01-24 | $2.86 | $2.88 | $2.78 | $2.79 | $2.79 | 4,936 |
| 2020-01-23 | $2.80 | $2.85 | $2.76 | $2.82 | $2.82 | 3,297 |
| 2020-01-22 | $2.87 | $2.87 | $2.76 | $2.84 | $2.84 | 3,241 |
| 2020-01-21 | $2.76 | $2.88 | $2.74 | $2.87 | $2.87 | 7,860 |
| 2020-01-17 | $2.84 | $2.84 | $2.77 | $2.79 | $2.79 | 14,554 |
| 2020-01-16 | $2.85 | $2.87 | $2.81 | $2.82 | $2.82 | 14,527 |
| 2020-01-15 | $2.84 | $2.92 | $2.83 | $2.83 | $2.83 | 6,156 |
| 2020-01-14 | $2.95 | $2.97 | $2.79 | $2.83 | $2.83 | 23,010 |
| 2020-01-13 | $2.96 | $2.96 | $2.89 | $2.95 | $2.95 | 4,149 |
| 2020-01-10 | $2.97 | $2.97 | $2.96 | $2.96 | $2.96 | 427 |
| 2020-01-09 | $2.97 | $3.02 | $2.92 | $3.02 | $3.02 | 4,301 |
| 2020-01-08 | $2.97 | $3.00 | $2.96 | $2.97 | $2.97 | 16,860 |
| 2020-01-07 | $2.95 | $3.01 | $2.95 | $3.01 | $3.01 | 6,572 |
| 2020-01-06 | $2.93 | $3.10 | $2.92 | $2.99 | $2.99 | 26,782 |
| 2020-01-03 | $2.93 | $3.04 | $2.91 | $2.91 | $2.91 | 5,401 |
| 2020-01-02 | $2.95 | $3.17 | $2.88 | $2.94 | $2.94 | 12,667 |
| 2019-12-31 | $2.86 | $3.01 | $2.74 | $3.00 | $3.00 | 80,504 |
| 2019-12-30 | $2.84 | $2.95 | $2.76 | $2.93 | $2.93 | 36,487 |
| 2019-12-27 | $2.95 | $2.97 | $2.81 | $2.87 | $2.87 | 34,688 |
| 2019-12-26 | $2.75 | $2.98 | $2.75 | $2.92 | $2.92 | 29,517 |
| 2019-12-24 | $2.72 | $2.77 | $2.72 | $2.74 | $2.74 | 11,686 |
| 2019-12-23 | $2.79 | $2.81 | $2.72 | $2.75 | $2.75 | 17,988 |
| 2019-12-20 | $2.70 | $2.80 | $2.70 | $2.75 | $2.75 | 26,022 |
| 2019-12-19 | $2.74 | $2.74 | $2.71 | $2.71 | $2.71 | 4,903 |
| 2019-12-18 | $2.78 | $2.78 | $2.73 | $2.74 | $2.74 | 23,233 |
| 2019-12-17 | $2.78 | $2.81 | $2.71 | $2.75 | $2.75 | 10,876 |
| 2019-12-16 | $2.85 | $2.85 | $2.76 | $2.79 | $2.79 | 22,148 |
| 2019-12-13 | $2.81 | $2.84 | $2.81 | $2.84 | $2.84 | 3,462 |
| 2019-12-12 | $2.82 | $2.93 | $2.82 | $2.86 | $2.86 | 6,234 |
| 2019-12-11 | $2.74 | $2.85 | $2.74 | $2.80 | $2.80 | 1,767 |
| 2019-12-10 | $2.75 | $2.82 | $2.75 | $2.75 | $2.75 | 9,875 |
| 2019-12-09 | $2.68 | $2.77 | $2.68 | $2.77 | $2.77 | 12,531 |
| 2019-12-06 | $2.70 | $2.77 | $2.68 | $2.68 | $2.68 | 12,729 |
| 2019-12-05 | $2.68 | $2.74 | $2.68 | $2.71 | $2.71 | 8,851 |
| 2019-12-04 | $2.70 | $2.77 | $2.70 | $2.70 | $2.70 | 11,408 |
| 2019-12-03 | $2.73 | $2.73 | $2.70 | $2.70 | $2.70 | 10,065 |
| 2019-12-02 | $2.73 | $2.73 | $2.70 | $2.71 | $2.71 | 7,930 |
| 2019-11-29 | $2.75 | $2.75 | $2.70 | $2.71 | $2.71 | 20,035 |
| 2019-11-27 | $2.72 | $2.75 | $2.72 | $2.72 | $2.72 | 4,381 |
| 2019-11-26 | $2.77 | $2.77 | $2.72 | $2.75 | $2.75 | 7,601 |
| 2019-11-25 | $2.80 | $2.82 | $2.70 | $2.74 | $2.74 | 19,485 |
| 2019-11-22 | $2.88 | $2.88 | $2.82 | $2.83 | $2.83 | 19,710 |
| 2019-11-21 | $2.84 | $2.95 | $2.84 | $2.90 | $2.90 | 7,563 |
| 2019-11-20 | $2.92 | $2.95 | $2.84 | $2.84 | $2.84 | 14,516 |
| 2019-11-19 | $2.82 | $2.98 | $2.82 | $2.91 | $2.91 | 17,665 |
| 2019-11-18 | $2.92 | $2.94 | $2.82 | $2.82 | $2.82 | 26,270 |
| 2019-11-15 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 1,063 |
| 2019-11-14 | $2.90 | $2.94 | $2.90 | $2.94 | $2.94 | 3,331 |
| 2019-11-13 | $2.95 | $2.97 | $2.94 | $2.96 | $2.96 | 18,062 |
| 2019-11-12 | $2.93 | $2.95 | $2.92 | $2.94 | $2.94 | 2,003 |
| 2019-11-11 | $2.92 | $2.95 | $2.90 | $2.95 | $2.95 | 16,854 |
| 2019-11-08 | $2.92 | $2.94 | $2.92 | $2.93 | $2.93 | 28,552 |
| 2019-11-07 | $2.91 | $2.97 | $2.90 | $2.94 | $2.94 | 50,052 |
| 2019-11-06 | $3.14 | $3.20 | $3.00 | $3.01 | $3.01 | 22,069 |
| 2019-11-05 | $3.04 | $3.12 | $3.04 | $3.07 | $3.07 | 6,895 |
| 2019-11-04 | $3.09 | $3.09 | $3.06 | $3.09 | $3.09 | 2,198 |
| 2019-11-01 | $3.07 | $3.07 | $3.03 | $3.03 | $3.03 | 835 |
| 2019-10-31 | $2.98 | $3.11 | $2.95 | $3.01 | $3.01 | 16,035 |
| 2019-10-30 | $3.00 | $3.00 | $2.93 | $2.95 | $2.95 | 7,310 |
| 2019-10-29 | $2.92 | $3.09 | $2.92 | $3.02 | $3.02 | 10,039 |
| 2019-10-28 | $2.91 | $2.96 | $2.91 | $2.95 | $2.95 | 5,566 |
| 2019-10-25 | $2.92 | $2.95 | $2.92 | $2.95 | $2.95 | 6,898 |
| 2019-10-24 | $2.90 | $2.93 | $2.90 | $2.92 | $2.92 | 5,403 |
| 2019-10-23 | $2.92 | $2.93 | $2.91 | $2.92 | $2.92 | 3,789 |
| 2019-10-22 | $2.89 | $2.93 | $2.89 | $2.91 | $2.91 | 3,660 |
| 2019-10-21 | $2.91 | $2.92 | $2.90 | $2.92 | $2.92 | 6,441 |
| 2019-10-18 | $2.90 | $2.94 | $2.90 | $2.90 | $2.90 | 6,243 |
| 2019-10-17 | $2.89 | $2.94 | $2.89 | $2.93 | $2.93 | 17,176 |
| 2019-10-16 | $2.89 | $2.92 | $2.89 | $2.91 | $2.91 | 4,339 |
| 2019-10-15 | $2.90 | $2.92 | $2.90 | $2.92 | $2.92 | 3,084 |
| 2019-10-14 | $2.89 | $2.91 | $2.89 | $2.91 | $2.91 | 5,700 |
| 2019-10-11 | $2.89 | $2.91 | $2.89 | $2.91 | $2.91 | 4,242 |
| 2019-10-10 | $2.92 | $2.92 | $2.88 | $2.88 | $2.88 | 3,081 |
| 2019-10-09 | $2.92 | $2.92 | $2.91 | $2.91 | $2.91 | 3,705 |
| 2019-10-08 | $2.91 | $2.92 | $2.77 | $2.92 | $2.92 | 11,787 |
| 2019-10-07 | $2.91 | $2.91 | $2.90 | $2.91 | $2.91 | 22,325 |
| 2019-10-04 | $2.90 | $2.91 | $2.90 | $2.91 | $2.91 | 8,323 |
| 2019-10-03 | $2.86 | $2.91 | $2.86 | $2.91 | $2.91 | 9,872 |
| 2019-10-02 | $2.92 | $2.92 | $2.81 | $2.81 | $2.81 | 7,031 |
| 2019-10-01 | $3.00 | $3.02 | $2.94 | $2.94 | $2.94 | 8,954 |
| 2019-09-30 | $3.00 | $3.06 | $3.00 | $3.00 | $3.00 | 12,104 |
| 2019-09-27 | $3.00 | $3.14 | $3.00 | $3.04 | $3.04 | 9,905 |
| 2019-09-26 | $3.00 | $3.10 | $3.00 | $3.04 | $3.04 | 5,226 |
| 2019-09-25 | $2.93 | $3.05 | $2.93 | $3.02 | $3.02 | 20,420 |
| 2019-09-24 | $2.94 | $2.97 | $2.94 | $2.95 | $2.95 | 5,120 |
| 2019-09-23 | $2.92 | $2.99 | $2.92 | $2.94 | $2.94 | 18,329 |
| 2019-09-20 | $2.90 | $2.98 | $2.90 | $2.98 | $2.98 | 33,083 |
| 2019-09-19 | $2.90 | $2.91 | $2.89 | $2.89 | $2.89 | 17,208 |
| 2019-09-18 | $2.89 | $2.93 | $2.89 | $2.90 | $2.90 | 16,580 |
| 2019-09-17 | $2.87 | $2.92 | $2.87 | $2.90 | $2.90 | 13,694 |
| 2019-09-16 | $2.95 | $2.95 | $2.89 | $2.91 | $2.91 | 65,420 |
| 2019-09-13 | $2.90 | $2.97 | $2.90 | $2.95 | $2.95 | 22,130 |
| 2019-09-12 | $2.91 | $3.00 | $2.91 | $2.94 | $2.94 | 17,606 |
| 2019-09-11 | $2.85 | $3.01 | $2.84 | $2.96 | $2.96 | 142,528 |
| 2019-09-10 | $2.90 | $2.95 | $2.84 | $2.85 | $2.85 | 84,048 |
| 2019-09-09 | $3.21 | $3.22 | $2.85 | $2.93 | $2.93 | 155,797 |
| 2019-09-06 | $3.28 | $3.37 | $3.26 | $3.36 | $3.36 | 2,661 |
| 2019-09-05 | $3.32 | $3.32 | $3.27 | $3.31 | $3.31 | 983 |
| 2019-09-04 | $3.34 | $3.41 | $3.27 | $3.36 | $3.36 | 4,743 |
| 2019-09-03 | $3.33 | $3.49 | $3.32 | $3.40 | $3.40 | 3,090 |
| 2019-08-30 | $3.20 | $3.35 | $3.20 | $3.34 | $3.34 | 7,337 |
| 2019-08-29 | $3.25 | $3.25 | $3.20 | $3.21 | $3.21 | 4,799 |
| 2019-08-28 | $3.20 | $3.27 | $3.20 | $3.25 | $3.25 | 1,934 |
| 2019-08-27 | $3.25 | $3.25 | $3.09 | $3.25 | $3.25 | 8,471 |
| 2019-08-26 | $3.27 | $3.27 | $3.23 | $3.23 | $3.23 | 436 |
| 2019-08-23 | $3.29 | $3.29 | $3.21 | $3.23 | $3.23 | 4,013 |
| 2019-08-22 | $3.28 | $3.30 | $3.23 | $3.30 | $3.30 | 4,117 |
| 2019-08-21 | $3.15 | $3.25 | $3.15 | $3.25 | $3.25 | 3,553 |
| 2019-08-20 | $3.20 | $3.21 | $3.20 | $3.20 | $3.20 | 1,259 |
| 2019-08-19 | $3.15 | $3.22 | $3.10 | $3.14 | $3.14 | 12,144 |
| 2019-08-16 | $3.18 | $3.22 | $3.07 | $3.09 | $3.09 | 23,152 |
| 2019-08-15 | $3.14 | $3.16 | $3.12 | $3.16 | $3.16 | 6,622 |
| 2019-08-14 | $3.12 | $3.13 | $3.07 | $3.13 | $3.13 | 2,738 |
| 2019-08-13 | $3.26 | $3.26 | $3.17 | $3.20 | $3.20 | 3,178 |
| 2019-08-12 | $3.12 | $3.23 | $3.12 | $3.16 | $3.16 | 2,059 |
| 2019-08-09 | $3.44 | $3.44 | $3.30 | $3.30 | $3.30 | 2,335 |
| 2019-08-08 | $3.30 | $3.46 | $3.28 | $3.35 | $3.35 | 12,306 |
| 2019-08-07 | $3.06 | $3.16 | $3.01 | $3.12 | $3.12 | 3,576 |
| 2019-08-06 | $3.05 | $3.18 | $3.05 | $3.10 | $3.10 | 2,853 |
| 2019-08-05 | $3.29 | $3.32 | $3.01 | $3.16 | $3.16 | 2,933 |
| 2019-08-02 | $3.23 | $3.45 | $3.23 | $3.33 | $3.33 | 3,993 |
| 2019-08-01 | $3.37 | $3.44 | $3.20 | $3.20 | $3.20 | 6,994 |
| 2019-07-31 | $3.37 | $3.40 | $3.30 | $3.30 | $3.30 | 11,186 |
| 2019-07-30 | $3.29 | $3.37 | $3.28 | $3.34 | $3.34 | 5,382 |
| 2019-07-29 | $3.30 | $3.38 | $3.27 | $3.27 | $3.27 | 5,847 |
| 2019-07-26 | $3.35 | $3.36 | $3.28 | $3.29 | $3.29 | 4,576 |
| 2019-07-25 | $3.37 | $3.37 | $3.25 | $3.36 | $3.36 | 4,773 |
| 2019-07-24 | $3.34 | $3.34 | $3.29 | $3.34 | $3.34 | 7,076 |
| 2019-07-23 | $3.37 | $3.37 | $3.29 | $3.34 | $3.34 | 12,136 |
| 2019-07-22 | $3.33 | $3.43 | $3.20 | $3.35 | $3.35 | 6,524 |
| 2019-07-19 | $3.38 | $3.38 | $3.30 | $3.30 | $3.30 | 2,099 |
| 2019-07-18 | $3.33 | $3.53 | $3.30 | $3.40 | $3.40 | 5,878 |
| 2019-07-17 | $3.32 | $3.48 | $3.28 | $3.38 | $3.38 | 6,283 |
| 2019-07-16 | $3.41 | $3.41 | $3.33 | $3.33 | $3.33 | 2,720 |
| 2019-07-15 | $3.32 | $3.38 | $3.32 | $3.38 | $3.38 | 18,133 |
| 2019-07-12 | $3.37 | $3.37 | $3.28 | $3.28 | $3.28 | 10,890 |
| 2019-07-11 | $3.49 | $3.53 | $3.26 | $3.26 | $3.26 | 14,817 |
| 2019-07-10 | $3.48 | $3.61 | $3.40 | $3.56 | $3.56 | 19,553 |
| 2019-07-09 | $3.47 | $3.47 | $3.45 | $3.47 | $3.47 | 2,015 |
| 2019-07-08 | $3.45 | $3.59 | $3.45 | $3.49 | $3.49 | 16,780 |
| 2019-07-05 | $3.46 | $3.46 | $3.19 | $3.45 | $3.45 | 15,940 |
| 2019-07-03 | $3.59 | $3.59 | $3.47 | $3.47 | $3.47 | 7,111 |
| 2019-07-02 | $3.21 | $3.59 | $3.06 | $3.46 | $3.46 | 36,779 |
| 2019-07-01 | $3.80 | $4.11 | $3.42 | $3.61 | $3.61 | 14,013 |
| 2019-06-28 | $3.74 | $4.17 | $3.64 | $4.00 | $4.00 | 67,875 |
| 2019-06-27 | $3.74 | $3.75 | $3.59 | $3.70 | $3.70 | 88,192 |
| 2019-06-26 | $3.39 | $3.77 | $3.39 | $3.65 | $3.65 | 95,986 |
| 2019-06-25 | $3.52 | $3.74 | $3.33 | $3.35 | $3.35 | 20,728 |
| 2019-06-24 | $3.34 | $3.55 | $3.34 | $3.55 | $3.55 | 8,889 |
| 2019-06-21 | $3.30 | $3.35 | $3.16 | $3.35 | $3.35 | 30,484 |
| 2019-06-20 | $3.30 | $3.35 | $3.17 | $3.21 | $3.21 | 11,045 |
| 2019-06-19 | $3.22 | $3.33 | $3.12 | $3.25 | $3.25 | 14,809 |
| 2019-06-18 | $3.24 | $3.28 | $3.12 | $3.27 | $3.27 | 5,664 |
| 2019-06-17 | $3.11 | $3.22 | $3.11 | $3.17 | $3.17 | 2,644 |
| 2019-06-14 | $3.02 | $3.19 | $3.02 | $3.10 | $3.10 | 5,622 |
| 2019-06-13 | $3.04 | $3.19 | $3.01 | $3.09 | $3.09 | 4,020 |
| 2019-06-12 | $3.14 | $3.18 | $3.03 | $3.14 | $3.14 | 31,809 |
| 2019-06-11 | $3.37 | $3.37 | $3.07 | $3.13 | $3.13 | 3,580 |
| 2019-06-10 | $3.26 | $3.35 | $3.16 | $3.35 | $3.35 | 6,276 |
| 2019-06-07 | $3.19 | $3.30 | $3.16 | $3.24 | $3.24 | 3,736 |
| 2019-06-06 | $3.30 | $3.30 | $3.15 | $3.18 | $3.18 | 12,220 |
| 2019-06-05 | $3.17 | $3.36 | $3.11 | $3.23 | $3.23 | 5,275 |
| 2019-06-04 | $3.24 | $3.30 | $3.23 | $3.23 | $3.23 | 3,203 |
| 2019-06-03 | $3.24 | $3.33 | $3.11 | $3.24 | $3.24 | 19,571 |
| 2019-05-31 | $3.13 | $3.33 | $3.13 | $3.30 | $3.30 | 4,401 |
| 2019-05-30 | $3.21 | $3.47 | $3.07 | $3.25 | $3.25 | 18,147 |
| 2019-05-29 | $3.42 | $3.42 | $3.24 | $3.26 | $3.26 | 8,615 |
| 2019-05-28 | $3.45 | $3.45 | $3.40 | $3.42 | $3.42 | 16,233 |
| 2019-05-24 | $3.55 | $3.69 | $3.47 | $3.64 | $3.64 | 3,653 |
| 2019-05-23 | $3.62 | $3.67 | $3.50 | $3.50 | $3.50 | 21,809 |
| 2019-05-22 | $3.70 | $3.77 | $3.60 | $3.62 | $3.62 | 3,183 |
| 2019-05-21 | $3.70 | $3.72 | $3.70 | $3.70 | $3.70 | 2,854 |
| 2019-05-20 | $3.72 | $3.72 | $3.68 | $3.70 | $3.70 | 4,230 |
| 2019-05-17 | $3.70 | $3.72 | $3.69 | $3.69 | $3.69 | 4,639 |
| 2019-05-16 | $3.79 | $3.79 | $3.70 | $3.75 | $3.75 | 7,560 |
| 2019-05-15 | $3.87 | $3.87 | $3.77 | $3.78 | $3.78 | 4,598 |
| 2019-05-14 | $3.75 | $3.80 | $3.71 | $3.77 | $3.77 | 12,713 |
| 2019-05-13 | $3.85 | $3.85 | $3.75 | $3.77 | $3.77 | 8,566 |
| 2019-05-10 | $3.76 | $3.87 | $3.75 | $3.87 | $3.87 | 5,291 |
| 2019-05-09 | $3.90 | $3.90 | $3.75 | $3.80 | $3.80 | 11,591 |
| 2019-05-08 | $3.80 | $3.88 | $3.72 | $3.82 | $3.82 | 18,567 |
| 2019-05-07 | $3.85 | $3.85 | $3.75 | $3.80 | $3.80 | 4,200 |
| 2019-05-06 | $3.73 | $3.98 | $3.71 | $3.86 | $3.86 | 2,711 |
| 2019-05-03 | $3.96 | $3.99 | $3.92 | $3.97 | $3.97 | 6,814 |
| 2019-05-02 | $3.90 | $3.94 | $3.89 | $3.94 | $3.94 | 1,764 |
| 2019-05-01 | $3.94 | $3.99 | $3.88 | $3.90 | $3.90 | 4,306 |
| 2019-04-30 | $3.94 | $3.96 | $3.91 | $3.95 | $3.95 | 3,792 |
| 2019-04-29 | $3.83 | $3.99 | $3.77 | $3.90 | $3.90 | 5,735 |
| 2019-04-26 | $3.90 | $3.95 | $3.84 | $3.84 | $3.84 | 7,316 |
| 2019-04-25 | $3.96 | $4.02 | $3.96 | $3.96 | $3.96 | 2,161 |
| 2019-04-24 | $4.12 | $4.12 | $3.95 | $3.95 | $3.95 | 1,764 |
| 2019-04-23 | $3.95 | $4.17 | $3.95 | $4.17 | $4.17 | 2,517 |
| 2019-04-22 | $4.01 | $4.08 | $3.95 | $4.08 | $4.08 | 5,240 |
| 2019-04-18 | $4.02 | $4.11 | $3.95 | $4.06 | $4.06 | 43,531 |
| 2019-04-17 | $4.13 | $4.13 | $4.02 | $4.02 | $4.02 | 1,646 |
| 2019-04-16 | $4.06 | $4.09 | $4.04 | $4.07 | $4.07 | 4,600 |
| 2019-04-15 | $4.07 | $4.20 | $4.02 | $4.08 | $4.08 | 4,556 |
| 2019-04-12 | $4.09 | $4.20 | $4.08 | $4.12 | $4.12 | 3,780 |
| 2019-04-11 | $3.95 | $4.10 | $3.85 | $4.10 | $4.10 | 6,653 |
| 2019-04-10 | $3.96 | $4.07 | $3.92 | $4.02 | $4.02 | 16,705 |
| 2019-04-09 | $4.06 | $4.16 | $3.93 | $4.05 | $4.05 | 26,033 |
| 2019-04-08 | $4.02 | $4.11 | $4.02 | $4.11 | $4.11 | 7,974 |
| 2019-04-05 | $4.06 | $4.14 | $4.06 | $4.08 | $4.08 | 4,486 |
| 2019-04-04 | $4.02 | $4.11 | $4.00 | $4.06 | $4.06 | 2,870 |
| 2019-04-03 | $4.02 | $4.02 | $3.95 | $3.96 | $3.96 | 7,599 |
| 2019-04-02 | $4.06 | $4.06 | $3.94 | $4.03 | $4.03 | 9,798 |
| 2019-04-01 | $4.02 | $4.12 | $3.94 | $3.97 | $3.97 | 4,949 |
| 2019-03-29 | $4.00 | $4.08 | $3.94 | $3.94 | $3.94 | 15,531 |
| 2019-03-28 | $3.89 | $3.94 | $3.89 | $3.94 | $3.94 | 985 |
| 2019-03-27 | $3.95 | $3.99 | $3.87 | $3.96 | $3.96 | 5,489 |
| 2019-03-26 | $3.97 | $3.98 | $3.95 | $3.95 | $3.95 | 9,225 |
| 2019-03-25 | $3.97 | $3.97 | $3.95 | $3.95 | $3.95 | 553 |
| 2019-03-22 | $3.90 | $4.00 | $3.74 | $4.00 | $4.00 | 29,575 |
| 2019-03-21 | $3.90 | $4.01 | $3.89 | $3.92 | $3.92 | 4,859 |
| 2019-03-20 | $3.92 | $4.00 | $3.90 | $4.00 | $4.00 | 10,539 |
| 2019-03-19 | $4.07 | $4.08 | $3.87 | $3.87 | $3.87 | 11,172 |
| 2019-03-18 | $3.86 | $4.05 | $3.86 | $4.00 | $4.00 | 16,471 |
| 2019-03-15 | $3.71 | $3.92 | $3.70 | $3.80 | $3.80 | 26,052 |
| 2019-03-14 | $3.65 | $3.65 | $3.60 | $3.60 | $3.60 | 652,827 |
| 2019-03-13 | $3.60 | $3.74 | $3.60 | $3.65 | $3.65 | 3,032 |
| 2019-03-12 | $3.73 | $3.75 | $3.60 | $3.60 | $3.60 | 3,002 |
| 2019-03-11 | $3.75 | $3.77 | $3.49 | $3.74 | $3.74 | 13,047 |
| 2019-03-08 | $3.85 | $3.89 | $3.70 | $3.81 | $3.81 | 10,913 |
| 2019-03-07 | $4.30 | $4.46 | $3.97 | $3.97 | $3.97 | 11,217 |
| 2019-03-06 | $4.69 | $4.69 | $4.35 | $4.38 | $4.38 | 6,442 |
| 2019-03-05 | $4.31 | $4.45 | $4.31 | $4.35 | $4.35 | 4,618 |
| 2019-03-04 | $4.51 | $4.58 | $4.30 | $4.39 | $4.39 | 3,680 |
| 2019-03-01 | $4.57 | $4.62 | $4.42 | $4.55 | $4.55 | 4,169 |
| 2019-02-28 | $4.45 | $4.60 | $4.43 | $4.60 | $4.60 | 2,948 |
| 2019-02-27 | $4.45 | $4.58 | $4.41 | $4.50 | $4.50 | 6,389 |
| 2019-02-26 | $4.39 | $4.71 | $4.35 | $4.60 | $4.60 | 7,281 |
| 2019-02-25 | $4.35 | $4.42 | $4.34 | $4.34 | $4.34 | 22,549 |
| 2019-02-22 | $4.57 | $4.57 | $4.35 | $4.39 | $4.39 | 12,573 |
| 2019-02-21 | $4.55 | $4.55 | $4.37 | $4.51 | $4.51 | 2,009 |
| 2019-02-20 | $4.52 | $4.70 | $4.41 | $4.41 | $4.41 | 2,816 |
| 2019-02-19 | $4.75 | $4.75 | $4.19 | $4.62 | $4.62 | 4,895 |
| 2019-02-15 | $4.72 | $4.82 | $4.69 | $4.70 | $4.70 | 10,056 |
| 2019-02-14 | $4.50 | $4.65 | $4.49 | $4.65 | $4.65 | 6,267 |
| 2019-02-13 | $4.33 | $4.50 | $4.33 | $4.40 | $4.40 | 12,327 |
| 2019-02-12 | $4.28 | $4.28 | $4.22 | $4.22 | $4.22 | 14,279 |
| 2019-02-11 | $4.37 | $4.44 | $4.25 | $4.32 | $4.32 | 7,486 |
| 2019-02-08 | $4.14 | $4.37 | $4.14 | $4.33 | $4.33 | 47,228 |
| 2019-02-07 | $4.23 | $4.23 | $4.13 | $4.20 | $4.20 | 831 |
| 2019-02-06 | $4.02 | $4.16 | $4.02 | $4.16 | $4.16 | 5,701 |
| 2019-02-05 | $4.10 | $4.23 | $4.02 | $4.07 | $4.07 | 5,751 |
| 2019-02-04 | $3.99 | $4.12 | $3.99 | $4.11 | $4.11 | 5,081 |
| 2019-02-01 | $3.92 | $4.02 | $3.90 | $3.90 | $3.90 | 9,655 |
| 2019-01-31 | $3.90 | $4.02 | $3.90 | $3.97 | $3.97 | 13,455 |
| 2019-01-30 | $4.00 | $4.05 | $3.89 | $3.89 | $3.89 | 32,591 |
| 2019-01-29 | $4.00 | $4.02 | $3.94 | $3.98 | $3.98 | 20,823 |
| 2019-01-28 | $3.93 | $4.03 | $3.87 | $4.03 | $4.03 | 17,475 |
| 2019-01-25 | $3.86 | $3.89 | $3.85 | $3.88 | $3.88 | 9,137 |
| 2019-01-24 | $3.77 | $3.87 | $3.69 | $3.87 | $3.87 | 3,920 |
| 2019-01-23 | $3.77 | $3.87 | $3.76 | $3.76 | $3.76 | 3,748 |
| 2019-01-22 | $3.82 | $3.89 | $3.75 | $3.75 | $3.75 | 7,620 |
| 2019-01-18 | $3.81 | $4.00 | $3.76 | $3.82 | $3.82 | 6,820 |
| 2019-01-17 | $3.85 | $3.96 | $3.73 | $3.75 | $3.75 | 8,546 |
| 2019-01-16 | $3.74 | $3.96 | $3.74 | $3.92 | $3.92 | 2,863 |
| 2019-01-15 | $3.65 | $3.72 | $3.65 | $3.70 | $3.70 | 13,197 |
| 2019-01-14 | $3.80 | $3.80 | $3.67 | $3.75 | $3.75 | 10,877 |
| 2019-01-11 | $3.81 | $3.87 | $3.75 | $3.75 | $3.75 | 3,596 |
| 2019-01-10 | $3.78 | $3.93 | $3.78 | $3.80 | $3.80 | 1,451 |
| 2019-01-09 | $3.81 | $3.92 | $3.72 | $3.90 | $3.90 | 25,200 |
| 2019-01-08 | $3.81 | $3.81 | $3.74 | $3.74 | $3.74 | 1,857 |
| 2019-01-07 | $3.63 | $3.77 | $3.51 | $3.61 | $3.61 | 10,979 |
| 2019-01-04 | $3.47 | $3.75 | $3.35 | $3.62 | $3.62 | 24,190 |
| 2019-01-03 | $3.36 | $3.68 | $3.36 | $3.37 | $3.37 | 2,036 |
| 2019-01-02 | $3.14 | $3.40 | $3.14 | $3.40 | $3.40 | 14,170 |
| 2018-12-31 | $3.26 | $3.41 | $3.10 | $3.10 | $3.10 | 78,241 |
| 2018-12-28 | $3.25 | $3.48 | $3.25 | $3.27 | $3.27 | 19,891 |
| 2018-12-27 | $3.14 | $3.47 | $3.14 | $3.25 | $3.25 | 39,622 |
| 2018-12-26 | $3.50 | $3.50 | $2.91 | $3.16 | $3.16 | 27,623 |
| 2018-12-24 | $2.77 | $3.37 | $2.77 | $3.37 | $3.37 | 44,018 |
| 2018-12-21 | $3.44 | $3.45 | $2.54 | $2.73 | $2.73 | 47,348 |
| 2018-12-20 | $3.59 | $3.59 | $3.40 | $3.40 | $3.40 | 24,137 |
| 2018-12-19 | $3.55 | $3.59 | $3.55 | $3.55 | $3.55 | 8,461 |
| 2018-12-18 | $3.65 | $3.74 | $3.55 | $3.55 | $3.55 | 16,377 |
| 2018-12-17 | $3.82 | $4.00 | $3.56 | $3.67 | $3.67 | 9,549 |
| 2018-12-14 | $4.09 | $4.09 | $3.76 | $3.76 | $3.76 | 3,173 |
| 2018-12-13 | $3.93 | $4.07 | $3.93 | $3.97 | $3.97 | 3,904 |
| 2018-12-12 | $3.98 | $4.67 | $3.98 | $4.03 | $4.03 | 11,353 |
| 2018-12-11 | $4.02 | $4.19 | $3.98 | $3.98 | $3.98 | 8,782 |
| 2018-12-10 | $3.73 | $4.04 | $3.51 | $3.92 | $3.92 | 12,383 |
| 2018-12-07 | $3.89 | $3.96 | $3.75 | $3.75 | $3.75 | 11,108 |
| 2018-12-06 | $3.93 | $4.14 | $3.90 | $3.90 | $3.90 | 7,865 |
| 2018-12-04 | $4.01 | $4.30 | $3.92 | $3.94 | $3.94 | 11,337 |
| 2018-12-03 | $4.00 | $4.10 | $3.95 | $3.98 | $3.98 | 15,067 |
| 2018-11-30 | $4.09 | $4.28 | $3.93 | $3.93 | $3.93 | 8,679 |
| 2018-11-29 | $3.97 | $4.07 | $3.93 | $4.04 | $4.04 | 7,202 |
| 2018-11-28 | $4.00 | $4.06 | $3.91 | $4.06 | $4.06 | 1,918 |
| 2018-11-27 | $3.88 | $4.06 | $3.88 | $3.99 | $3.99 | 3,504 |
| 2018-11-26 | $4.00 | $4.04 | $3.93 | $3.99 | $3.99 | 5,507 |
| 2018-11-23 | $4.00 | $4.00 | $3.96 | $3.98 | $3.98 | 1,461 |
| 2018-11-21 | $4.00 | $4.02 | $3.91 | $3.98 | $3.98 | 4,428 |
| 2018-11-20 | $4.00 | $4.00 | $3.91 | $3.96 | $3.96 | 2,967 |
| 2018-11-19 | $4.01 | $4.02 | $3.85 | $4.02 | $4.02 | 7,837 |
| 2018-11-16 | $4.00 | $4.09 | $3.95 | $3.95 | $3.95 | 7,156 |
| 2018-11-15 | $3.97 | $4.04 | $3.97 | $4.04 | $4.04 | 5,482 |
| 2018-11-14 | $4.06 | $4.06 | $3.95 | $4.01 | $4.01 | 21,849 |
| 2018-11-13 | $4.00 | $4.01 | $4.00 | $4.00 | $4.00 | 8,680 |
| 2018-11-12 | $4.04 | $4.11 | $3.91 | $3.91 | $3.91 | 49,430 |
| 2018-11-09 | $4.50 | $4.50 | $4.08 | $4.17 | $4.17 | 18,787 |
| 2018-11-08 | $4.32 | $4.52 | $4.30 | $4.52 | $4.52 | 22,437 |
| 2018-11-07 | $4.27 | $4.29 | $4.20 | $4.26 | $4.26 | 10,281 |
| 2018-11-06 | $4.20 | $4.23 | $4.20 | $4.23 | $4.23 | 3,436 |
| 2018-11-05 | $4.10 | $4.26 | $4.10 | $4.20 | $4.20 | 15,234 |
| 2018-11-02 | $4.32 | $4.35 | $4.06 | $4.06 | $4.06 | 2,818 |
| 2018-11-01 | $4.20 | $4.25 | $4.20 | $4.23 | $4.23 | 2,684 |
| 2018-10-31 | $4.03 | $4.25 | $3.97 | $4.23 | $4.23 | 38,185 |
| 2018-10-30 | $4.02 | $4.09 | $3.85 | $4.00 | $4.00 | 10,475 |
| 2018-10-29 | $3.80 | $4.17 | $3.75 | $3.99 | $3.99 | 53,528 |
| 2018-10-26 | $3.71 | $3.80 | $3.62 | $3.80 | $3.80 | 12,651 |
| 2018-10-25 | $3.55 | $3.78 | $3.55 | $3.69 | $3.69 | 12,502 |
| 2018-10-24 | $3.83 | $3.83 | $3.41 | $3.63 | $3.63 | 7,328 |
| 2018-10-23 | $3.65 | $3.77 | $3.65 | $3.68 | $3.68 | 3,605 |
| 2018-10-22 | $3.65 | $3.81 | $3.64 | $3.65 | $3.65 | 3,107 |
| 2018-10-19 | $3.74 | $3.82 | $3.74 | $3.74 | $3.74 | 4,290 |
| 2018-10-18 | $3.74 | $3.85 | $3.74 | $3.74 | $3.74 | 3,566 |
| 2018-10-17 | $3.72 | $3.75 | $3.72 | $3.73 | $3.73 | 9,016 |
| 2018-10-16 | $3.74 | $3.78 | $3.67 | $3.70 | $3.70 | 4,138 |
| 2018-10-15 | $3.66 | $3.77 | $3.66 | $3.77 | $3.77 | 5,206 |
| 2018-10-12 | $3.75 | $3.87 | $3.70 | $3.70 | $3.70 | 12,750 |
| 2018-10-11 | $3.90 | $3.91 | $3.76 | $3.76 | $3.76 | 18,693 |
| 2018-10-10 | $3.90 | $4.09 | $3.75 | $3.75 | $3.75 | 17,912 |
| 2018-10-09 | $4.05 | $4.15 | $3.91 | $3.91 | $3.91 | 14,429 |
| 2018-10-08 | $3.94 | $4.14 | $3.85 | $3.86 | $3.86 | 7,134 |
| 2018-10-05 | $4.00 | $4.15 | $3.90 | $3.94 | $3.94 | 10,379 |
| 2018-10-04 | $4.23 | $4.24 | $3.62 | $4.03 | $4.03 | 8,600 |
| 2018-10-03 | $4.26 | $4.28 | $4.22 | $4.24 | $4.24 | 6,899 |
| 2018-10-02 | $4.25 | $4.29 | $4.25 | $4.29 | $4.29 | 6,493 |
| 2018-10-01 | $4.25 | $4.32 | $4.22 | $4.22 | $4.22 | 6,575 |
| 2018-09-28 | $4.33 | $4.43 | $4.25 | $4.27 | $4.27 | 7,367 |
| 2018-09-27 | $4.44 | $4.44 | $4.26 | $4.33 | $4.33 | 25,121 |
| 2018-09-26 | $4.49 | $4.71 | $4.42 | $4.55 | $4.55 | 10,706 |
| 2018-09-25 | $4.44 | $4.55 | $4.41 | $4.43 | $4.43 | 6,000 |
| 2018-09-24 | $4.68 | $4.68 | $4.36 | $4.57 | $4.57 | 18,882 |
| 2018-09-21 | $4.80 | $4.80 | $4.40 | $4.65 | $4.65 | 41,532 |
| 2018-09-20 | $4.74 | $4.83 | $4.70 | $4.79 | $4.79 | 4,577 |
| 2018-09-19 | $4.73 | $4.88 | $4.73 | $4.77 | $4.77 | 4,123 |
| 2018-09-18 | $4.80 | $4.90 | $4.72 | $4.78 | $4.78 | 6,400 |
| 2018-09-17 | $4.74 | $4.80 | $4.71 | $4.71 | $4.71 | 5,285 |
| 2018-09-14 | $4.75 | $4.86 | $4.70 | $4.75 | $4.75 | 6,093 |
| 2018-09-13 | $4.76 | $4.84 | $4.75 | $4.76 | $4.76 | 8,558 |
| 2018-09-12 | $4.73 | $4.86 | $4.71 | $4.79 | $4.79 | 4,680 |
| 2018-09-11 | $4.72 | $4.85 | $4.70 | $4.70 | $4.70 | 9,652 |
| 2018-09-10 | $4.75 | $4.80 | $4.75 | $4.75 | $4.75 | 6,593 |
| 2018-09-07 | $4.97 | $4.97 | $4.77 | $4.84 | $4.84 | 12,756 |
| 2018-09-06 | $4.93 | $4.99 | $4.86 | $4.96 | $4.96 | 1,515 |
| 2018-09-05 | $4.84 | $4.98 | $4.84 | $4.85 | $4.85 | 5,534 |
| 2018-09-04 | $4.88 | $4.98 | $4.81 | $4.84 | $4.84 | 9,276 |
| 2018-08-31 | $4.90 | $4.99 | $4.86 | $4.90 | $4.90 | 7,546 |
| 2018-08-30 | $4.89 | $4.96 | $4.82 | $4.90 | $4.90 | 3,925 |
| 2018-08-29 | $4.84 | $4.94 | $4.84 | $4.86 | $4.86 | 13,042 |
| 2018-08-28 | $4.80 | $4.86 | $4.80 | $4.80 | $4.80 | 25,947 |
| 2018-08-27 | $4.87 | $4.92 | $4.80 | $4.82 | $4.82 | 12,714 |
| 2018-08-24 | $4.85 | $4.91 | $4.82 | $4.91 | $4.91 | 6,706 |
| 2018-08-23 | $4.78 | $4.88 | $4.74 | $4.80 | $4.80 | 65,794 |
| 2018-08-22 | $4.82 | $4.83 | $4.73 | $4.73 | $4.73 | 11,726 |
| 2018-08-21 | $4.87 | $4.89 | $4.82 | $4.83 | $4.83 | 7,398 |
| 2018-08-20 | $4.90 | $4.91 | $4.82 | $4.84 | $4.84 | 15,483 |
| 2018-08-17 | $4.94 | $4.94 | $4.75 | $4.81 | $4.81 | 12,029 |
| 2018-08-16 | $4.88 | $4.93 | $4.83 | $4.93 | $4.93 | 7,843 |
| 2018-08-15 | $4.75 | $4.90 | $4.75 | $4.82 | $4.82 | 29,075 |
| 2018-08-14 | $4.78 | $4.93 | $4.75 | $4.77 | $4.77 | 25,764 |
| 2018-08-13 | $4.89 | $4.89 | $4.76 | $4.76 | $4.76 | 1,160 |
| 2018-08-10 | $4.83 | $4.84 | $4.75 | $4.75 | $4.75 | 4,975 |
| 2018-08-09 | $4.97 | $4.97 | $4.76 | $4.76 | $4.76 | 4,163 |
| 2018-08-08 | $4.77 | $4.82 | $4.75 | $4.80 | $4.80 | 2,643 |
| 2018-08-07 | $4.80 | $4.82 | $4.80 | $4.80 | $4.80 | 2,009 |
| 2018-08-06 | $4.77 | $4.99 | $4.77 | $4.82 | $4.82 | 5,251 |
| 2018-08-03 | $4.96 | $5.06 | $4.81 | $4.82 | $4.82 | 14,369 |
| 2018-08-02 | $4.90 | $5.04 | $4.82 | $4.82 | $4.82 | 5,602 |
| 2018-08-01 | $4.97 | $4.97 | $4.82 | $4.82 | $4.82 | 1,594 |
| 2018-07-31 | $4.99 | $5.07 | $4.82 | $4.86 | $4.86 | 7,094 |
| 2018-07-30 | $4.87 | $5.00 | $4.77 | $4.96 | $4.96 | 13,401 |
| 2018-07-27 | $4.86 | $4.95 | $4.79 | $4.92 | $4.92 | 7,993 |
| 2018-07-26 | $4.75 | $4.98 | $4.75 | $4.91 | $4.91 | 9,839 |
| 2018-07-25 | $4.78 | $4.90 | $4.76 | $4.76 | $4.76 | 19,523 |
| 2018-07-24 | $4.90 | $4.99 | $4.81 | $4.82 | $4.82 | 5,344 |
| 2018-07-23 | $4.73 | $4.92 | $4.73 | $4.79 | $4.79 | 28,065 |
| 2018-07-20 | $4.81 | $4.93 | $4.77 | $4.81 | $4.81 | 12,873 |
| 2018-07-19 | $4.79 | $5.00 | $4.75 | $4.91 | $4.91 | 44,406 |
| 2018-07-18 | $4.75 | $4.89 | $4.72 | $4.77 | $4.77 | 20,753 |
| 2018-07-17 | $4.76 | $4.81 | $4.72 | $4.77 | $4.77 | 10,302 |
| 2018-07-16 | $4.76 | $4.85 | $4.73 | $4.76 | $4.76 | 7,195 |
| 2018-07-13 | $4.70 | $4.84 | $4.70 | $4.76 | $4.76 | 4,007 |
| 2018-07-12 | $4.73 | $4.81 | $4.71 | $4.71 | $4.71 | 13,252 |
| 2018-07-11 | $4.75 | $4.80 | $4.70 | $4.73 | $4.73 | 6,299 |
| 2018-07-10 | $4.71 | $4.80 | $4.70 | $4.76 | $4.76 | 17,031 |
| 2018-07-09 | $4.85 | $4.89 | $4.81 | $4.81 | $4.81 | 7,361 |
| 2018-07-06 | $4.89 | $4.98 | $4.83 | $4.90 | $4.90 | 4,978 |
| 2018-07-05 | $4.80 | $4.99 | $4.78 | $4.98 | $4.98 | 10,303 |
| 2018-07-03 | $4.78 | $4.99 | $4.71 | $4.80 | $4.80 | 14,816 |
| 2018-07-02 | $4.90 | $4.92 | $4.80 | $4.81 | $4.81 | 9,815 |
| 2018-06-29 | $4.93 | $5.05 | $4.87 | $4.94 | $4.94 | 4,204 |
| 2018-06-28 | $4.90 | $5.07 | $4.85 | $4.95 | $4.95 | 5,557 |
| 2018-06-27 | $5.03 | $5.03 | $4.85 | $4.94 | $4.94 | 11,309 |
| 2018-06-26 | $5.10 | $5.11 | $4.95 | $5.09 | $5.09 | 12,532 |
| 2018-06-25 | $5.00 | $5.07 | $4.95 | $5.07 | $5.07 | 15,424 |
| 2018-06-22 | $5.03 | $5.03 | $4.95 | $4.99 | $4.99 | 15,048 |
| 2018-06-21 | $5.10 | $5.12 | $5.00 | $5.06 | $5.06 | 16,016 |
| 2018-06-20 | $5.06 | $5.13 | $4.99 | $5.09 | $5.09 | 3,575 |
| 2018-06-19 | $5.10 | $5.15 | $4.97 | $5.08 | $5.08 | 14,763 |
| 2018-06-18 | $5.00 | $5.14 | $4.95 | $5.07 | $5.07 | 18,765 |
| 2018-06-15 | $5.00 | $5.08 | $4.99 | $5.01 | $5.01 | 12,775 |
| 2018-06-14 | $5.08 | $5.11 | $5.01 | $5.06 | $5.06 | 9,780 |
| 2018-06-13 | $5.09 | $5.11 | $5.00 | $5.01 | $5.01 | 5,197 |
| 2018-06-12 | $5.08 | $5.21 | $5.01 | $5.01 | $5.01 | 11,851 |
| 2018-06-11 | $5.15 | $5.19 | $4.95 | $5.08 | $5.08 | 30,082 |
| 2018-06-08 | $5.12 | $5.20 | $5.11 | $5.15 | $5.15 | 9,674 |
| 2018-06-07 | $5.32 | $5.32 | $5.11 | $5.12 | $5.12 | 13,475 |
| 2018-06-06 | $5.15 | $5.31 | $5.10 | $5.16 | $5.16 | 13,530 |
| 2018-06-05 | $5.12 | $5.25 | $5.07 | $5.20 | $5.20 | 25,053 |
| 2018-06-04 | $5.31 | $5.31 | $5.15 | $5.15 | $5.15 | 32,177 |
| 2018-06-01 | $5.30 | $5.33 | $5.27 | $5.33 | $5.33 | 23,001 |
| 2018-05-31 | $5.20 | $5.27 | $5.20 | $5.25 | $5.25 | 9,558 |
| 2018-05-30 | $5.00 | $5.27 | $5.00 | $5.16 | $5.16 | 16,878 |
| 2018-05-29 | $4.91 | $5.01 | $4.91 | $4.99 | $4.99 | 11,487 |
| 2018-05-25 | $4.94 | $5.02 | $4.90 | $4.91 | $4.91 | 5,527 |
| 2018-05-24 | $4.90 | $4.93 | $4.88 | $4.91 | $4.91 | 5,596 |
| 2018-05-23 | $4.92 | $5.00 | $4.92 | $4.97 | $4.97 | 19,014 |
| 2018-05-22 | $5.02 | $5.05 | $4.88 | $4.97 | $4.97 | 13,877 |
| 2018-05-21 | $5.00 | $5.39 | $5.00 | $5.02 | $5.02 | 19,095 |
| 2018-05-18 | $5.24 | $5.28 | $5.01 | $5.06 | $5.06 | 19,370 |
| 2018-05-17 | $5.15 | $5.35 | $5.05 | $5.19 | $5.19 | 19,662 |
| 2018-05-16 | $5.25 | $5.25 | $5.11 | $5.15 | $5.15 | 8,857 |
| 2018-05-15 | $5.10 | $5.46 | $5.08 | $5.19 | $5.19 | 7,631 |
| 2018-05-14 | $5.05 | $5.15 | $5.01 | $5.13 | $5.13 | 13,426 |
| 2018-05-11 | $5.01 | $5.10 | $4.97 | $5.03 | $5.03 | 6,876 |
| 2018-05-10 | $5.02 | $5.14 | $4.90 | $5.01 | $5.01 | 15,310 |
| 2018-05-09 | $4.93 | $4.93 | $4.63 | $4.70 | $4.70 | 103,197 |
| 2018-05-08 | $4.93 | $5.02 | $4.93 | $5.00 | $5.00 | 21,452 |
| 2018-05-07 | $5.00 | $5.04 | $4.91 | $4.97 | $4.97 | 26,658 |
| 2018-05-04 | $5.08 | $5.19 | $4.95 | $5.01 | $5.01 | 2,421 |
| 2018-05-03 | $4.88 | $5.10 | $4.88 | $5.04 | $5.04 | 1,463 |
| 2018-05-02 | $5.09 | $5.09 | $4.87 | $5.06 | $5.06 | 14,175 |
| 2018-05-01 | $5.17 | $5.17 | $5.01 | $5.14 | $5.14 | 4,147 |
| 2018-04-30 | $5.38 | $5.38 | $5.10 | $5.14 | $5.14 | 1,867 |
| 2018-04-27 | $5.05 | $5.66 | $4.91 | $5.38 | $5.38 | 110,685 |
| 2018-04-26 | $5.23 | $5.23 | $4.82 | $5.15 | $5.15 | 27,584 |
| 2018-04-25 | $5.25 | $5.35 | $5.20 | $5.23 | $5.23 | 43,632 |
| 2018-04-24 | $5.37 | $5.40 | $5.25 | $5.26 | $5.26 | 5,543 |
| 2018-04-23 | $5.35 | $5.35 | $5.32 | $5.34 | $5.34 | 2,613 |
| 2018-04-20 | $5.31 | $5.36 | $5.30 | $5.35 | $5.35 | 3,507 |
| 2018-04-19 | $5.26 | $5.38 | $5.26 | $5.37 | $5.37 | 11,071 |
| 2018-04-18 | $5.42 | $5.48 | $5.28 | $5.28 | $5.28 | 12,974 |
| 2018-04-17 | $5.55 | $5.62 | $5.50 | $5.50 | $5.50 | 5,963 |
| 2018-04-16 | $5.70 | $5.80 | $5.46 | $5.50 | $5.50 | 13,534 |
| 2018-04-13 | $5.64 | $5.83 | $5.41 | $5.65 | $5.65 | 33,288 |
| 2018-04-12 | $5.63 | $5.66 | $5.58 | $5.64 | $5.64 | 24,540 |
| 2018-04-11 | $5.62 | $5.63 | $5.62 | $5.62 | $5.62 | 13,849 |
| 2018-04-10 | $5.70 | $5.70 | $5.62 | $5.62 | $5.62 | 6,980 |
| 2018-04-09 | $5.65 | $5.70 | $5.63 | $5.70 | $5.70 | 8,209 |
| 2018-04-06 | $5.65 | $5.65 | $5.62 | $5.63 | $5.63 | 12,680 |
| 2018-04-05 | $5.62 | $5.69 | $5.61 | $5.66 | $5.66 | 11,690 |
| 2018-04-04 | $5.65 | $5.78 | $5.62 | $5.63 | $5.63 | 9,622 |
| 2018-04-03 | $5.74 | $5.87 | $5.63 | $5.65 | $5.65 | 12,145 |
| 2018-04-02 | $5.77 | $5.90 | $5.67 | $5.69 | $5.69 | 38,449 |
| 2018-03-29 | $5.80 | $5.85 | $5.77 | $5.77 | $5.77 | 30,686 |
| 2018-03-28 | $5.74 | $5.80 | $5.63 | $5.79 | $5.79 | 39,165 |
| 2018-03-27 | $5.62 | $5.69 | $5.47 | $5.69 | $5.69 | 29,088 |
| 2018-03-26 | $5.55 | $5.72 | $5.52 | $5.66 | $5.66 | 28,311 |
| 2018-03-23 | $5.67 | $5.69 | $5.50 | $5.55 | $5.55 | 8,934 |
| 2018-03-22 | $5.70 | $5.76 | $5.66 | $5.70 | $5.70 | 15,053 |
| 2018-03-21 | $5.68 | $5.72 | $5.64 | $5.69 | $5.69 | 23,195 |
| 2018-03-20 | $5.66 | $5.69 | $5.65 | $5.66 | $5.66 | 35,368 |
| 2018-03-19 | $5.71 | $5.73 | $5.52 | $5.63 | $5.63 | 52,974 |
| 2018-03-16 | $5.86 | $5.92 | $5.71 | $5.78 | $5.78 | 67,648 |
| 2018-03-15 | $5.78 | $5.88 | $5.78 | $5.83 | $5.83 | 42,013 |
| 2018-03-14 | $5.84 | $5.84 | $5.70 | $5.78 | $5.78 | 43,472 |
| 2018-03-13 | $6.05 | $6.07 | $5.80 | $5.84 | $5.84 | 29,322 |
| 2018-03-12 | $5.96 | $6.00 | $5.89 | $5.99 | $5.99 | 40,675 |
| 2018-03-09 | $6.08 | $6.08 | $5.73 | $5.92 | $5.92 | 57,039 |
| 2018-03-08 | $6.04 | $6.11 | $5.80 | $6.09 | $6.09 | 17,002 |
| 2018-03-07 | $6.20 | $6.23 | $5.89 | $5.96 | $5.96 | 54,339 |
| 2018-03-06 | $6.10 | $6.37 | $6.07 | $6.15 | $6.15 | 24,737 |
| 2018-03-05 | $6.26 | $6.40 | $6.11 | $6.13 | $6.13 | 37,345 |
| 2018-03-02 | $6.25 | $6.47 | $6.25 | $6.36 | $6.36 | 3,012 |
| 2018-03-01 | $6.38 | $6.47 | $6.23 | $6.27 | $6.27 | 9,098 |
| 2018-02-28 | $6.47 | $6.52 | $6.36 | $6.36 | $6.36 | 39,497 |
| 2018-02-27 | $6.47 | $6.54 | $6.30 | $6.46 | $6.46 | 25,292 |
| 2018-02-26 | $6.47 | $6.50 | $6.37 | $6.41 | $6.41 | 38,963 |
| 2018-02-23 | $6.41 | $6.47 | $6.35 | $6.37 | $6.37 | 11,076 |
| 2018-02-22 | $6.48 | $6.50 | $6.32 | $6.34 | $6.34 | 8,213 |
| 2018-02-21 | $6.35 | $6.50 | $6.28 | $6.39 | $6.39 | 49,581 |
| 2018-02-20 | $6.16 | $6.50 | $6.10 | $6.26 | $6.26 | 38,536 |
| 2018-02-16 | $6.50 | $6.50 | $6.25 | $6.27 | $6.27 | 12,852 |
| 2018-02-15 | $6.43 | $6.55 | $6.23 | $6.23 | $6.23 | 62,816 |
| 2018-02-14 | $6.34 | $6.47 | $6.06 | $6.40 | $6.40 | 35,565 |
| 2018-02-13 | $5.99 | $6.50 | $5.99 | $6.33 | $6.33 | 10,428 |
| 2018-02-12 | $6.08 | $6.24 | $5.95 | $6.01 | $6.01 | 30,386 |
| 2018-02-09 | $6.03 | $6.24 | $5.95 | $6.05 | $6.05 | 24,960 |
| 2018-02-08 | $6.07 | $6.20 | $5.95 | $5.98 | $5.98 | 30,914 |
| 2018-02-07 | $5.90 | $6.08 | $5.90 | $6.05 | $6.05 | 22,130 |
| 2018-02-06 | $5.92 | $6.09 | $5.71 | $5.90 | $5.90 | 27,796 |
| 2018-02-05 | $6.26 | $6.26 | $6.05 | $6.09 | $6.09 | 37,411 |
| 2018-02-02 | $6.28 | $6.39 | $6.28 | $6.32 | $6.32 | 4,849 |
| 2018-02-01 | $6.32 | $6.38 | $6.25 | $6.35 | $6.35 | 66,265 |
| 2018-01-31 | $6.46 | $6.46 | $6.28 | $6.33 | $6.33 | 67,638 |
| 2018-01-30 | $6.32 | $6.44 | $6.25 | $6.35 | $6.35 | 18,382 |
| 2018-01-29 | $6.40 | $6.55 | $6.33 | $6.35 | $6.35 | 23,600 |
| 2018-01-26 | $6.28 | $6.55 | $6.23 | $6.44 | $6.44 | 39,025 |
| 2018-01-25 | $6.13 | $6.30 | $6.13 | $6.29 | $6.29 | 31,838 |
| 2018-01-24 | $6.20 | $6.22 | $6.10 | $6.13 | $6.13 | 12,884 |
| 2018-01-23 | $6.06 | $6.20 | $6.05 | $6.19 | $6.19 | 18,832 |
| 2018-01-22 | $6.16 | $6.16 | $6.08 | $6.08 | $6.08 | 13,546 |
| 2018-01-19 | $6.11 | $6.23 | $6.10 | $6.21 | $6.21 | 12,889 |
| 2018-01-18 | $6.10 | $6.20 | $6.10 | $6.12 | $6.12 | 20,971 |
| 2018-01-17 | $6.19 | $6.19 | $6.12 | $6.14 | $6.14 | 16,436 |
| 2018-01-16 | $6.15 | $6.22 | $6.06 | $6.18 | $6.18 | 63,216 |
| 2018-01-12 | $6.15 | $6.24 | $6.14 | $6.20 | $6.20 | 29,647 |
| 2018-01-11 | $6.22 | $6.23 | $6.08 | $6.18 | $6.18 | 22,896 |
| 2018-01-10 | $6.11 | $6.22 | $6.10 | $6.19 | $6.19 | 22,949 |
| 2018-01-09 | $6.13 | $6.21 | $6.11 | $6.15 | $6.15 | 46,379 |
| 2018-01-08 | $6.15 | $6.42 | $6.09 | $6.21 | $6.21 | 52,711 |
| 2018-01-05 | $6.25 | $6.31 | $6.12 | $6.15 | $6.15 | 77,426 |
| 2018-01-04 | $6.31 | $6.46 | $6.21 | $6.23 | $6.23 | 33,417 |
| 2018-01-03 | $6.30 | $6.48 | $6.29 | $6.36 | $6.36 | 52,415 |
| 2018-01-02 | $6.30 | $6.35 | $6.26 | $6.30 | $6.30 | 69,940 |
| 2017-12-29 | $6.19 | $6.32 | $6.19 | $6.25 | $6.25 | 46,213 |
| 2017-12-28 | $6.28 | $6.35 | $6.10 | $6.27 | $6.27 | 104,327 |
| 2017-12-27 | $6.09 | $6.22 | $6.06 | $6.10 | $6.10 | 22,600 |
| 2017-12-26 | $6.27 | $6.32 | $6.05 | $6.18 | $6.18 | 73,145 |
| 2017-12-22 | $6.15 | $6.23 | $6.05 | $6.09 | $6.09 | 51,898 |
| 2017-12-21 | $6.35 | $6.40 | $6.10 | $6.17 | $6.17 | 66,501 |
| 2017-12-20 | $7.35 | $7.39 | $7.15 | $7.29 | $6.27 | 106,519 |
| 2017-12-19 | $7.40 | $7.50 | $7.17 | $7.26 | $6.25 | 46,192 |
| 2017-12-18 | $7.40 | $7.49 | $7.10 | $7.26 | $6.25 | 110,136 |
| 2017-12-15 | $7.26 | $7.35 | $7.18 | $7.19 | $6.19 | 36,346 |
| 2017-12-14 | $7.34 | $7.40 | $7.11 | $7.20 | $6.20 | 48,066 |
| 2017-12-13 | $7.35 | $7.40 | $7.25 | $7.35 | $6.32 | 52,074 |
| 2017-12-12 | $7.10 | $7.45 | $7.10 | $7.32 | $6.30 | 144,238 |
| 2017-12-11 | $6.84 | $7.00 | $6.83 | $6.90 | $5.94 | 11,821 |
| 2017-12-08 | $6.88 | $6.89 | $6.73 | $6.85 | $5.89 | 8,567 |
| 2017-12-07 | $6.78 | $6.84 | $6.60 | $6.84 | $5.89 | 13,020 |
| 2017-12-06 | $6.89 | $6.89 | $6.64 | $6.79 | $5.84 | 8,823 |
| 2017-12-05 | $6.80 | $6.88 | $6.72 | $6.81 | $5.86 | 7,504 |
| 2017-12-04 | $6.90 | $6.90 | $6.86 | $6.89 | $5.93 | 8,781 |
| 2017-12-01 | $6.81 | $6.90 | $6.65 | $6.90 | $5.94 | 10,698 |
| 2017-11-30 | $6.90 | $6.90 | $6.66 | $6.90 | $5.94 | 4,897 |
| 2017-11-29 | $6.95 | $6.98 | $6.76 | $6.89 | $5.93 | 9,197 |
| 2017-11-28 | $6.85 | $6.96 | $6.63 | $6.83 | $5.88 | 20,086 |
| 2017-11-27 | $7.00 | $7.00 | $6.81 | $6.90 | $5.94 | 3,592 |
| 2017-11-24 | $6.74 | $6.99 | $6.74 | $6.97 | $6.00 | 2,862 |
| 2017-11-22 | $7.04 | $7.04 | $6.85 | $6.94 | $5.97 | 12,176 |
| 2017-11-21 | $6.86 | $7.12 | $6.76 | $6.76 | $5.82 | 11,465 |
| 2017-11-20 | $6.95 | $7.19 | $6.71 | $6.92 | $5.95 | 53,354 |
| 2017-11-17 | $6.89 | $6.89 | $6.70 | $6.84 | $5.89 | 9,250 |
| 2017-11-16 | $6.81 | $6.89 | $6.57 | $6.80 | $5.85 | 6,425 |
| 2017-11-15 | $6.81 | $6.84 | $6.63 | $6.67 | $5.74 | 5,949 |
| 2017-11-14 | $6.72 | $6.95 | $6.52 | $6.81 | $5.86 | 10,646 |
| 2017-11-13 | $6.65 | $7.04 | $6.57 | $6.78 | $5.83 | 25,550 |
| 2017-11-10 | $6.75 | $6.94 | $6.46 | $6.52 | $5.61 | 27,406 |
| 2017-11-09 | $6.87 | $6.92 | $6.70 | $6.83 | $5.88 | 8,556 |
| 2017-11-08 | $6.95 | $6.95 | $6.85 | $6.87 | $5.91 | 7,209 |
| 2017-11-07 | $6.94 | $6.99 | $6.89 | $6.90 | $5.94 | 13,715 |
| 2017-11-06 | $6.76 | $6.95 | $6.72 | $6.89 | $5.93 | 28,853 |
| 2017-11-03 | $6.47 | $6.85 | $6.43 | $6.50 | $5.59 | 62,988 |
| 2017-11-02 | $5.99 | $6.62 | $5.99 | $6.40 | $5.51 | 91,690 |
| 2017-11-01 | $5.96 | $5.99 | $5.80 | $5.84 | $5.03 | 7,843 |
| 2017-10-31 | $5.83 | $6.00 | $5.77 | $5.94 | $5.11 | 9,727 |
| 2017-10-30 | $5.78 | $6.00 | $5.78 | $5.95 | $5.12 | 9,014 |
| 2017-10-27 | $5.83 | $6.00 | $5.75 | $6.00 | $5.16 | 6,661 |
| 2017-10-26 | $5.70 | $5.94 | $5.66 | $5.87 | $5.05 | 2,103 |
| 2017-10-25 | $5.93 | $5.93 | $5.84 | $5.86 | $5.04 | 6,739 |
| 2017-10-24 | $5.91 | $5.95 | $5.72 | $5.95 | $5.12 | 10,787 |
| 2017-10-23 | $5.89 | $5.89 | $5.62 | $5.85 | $5.03 | 11,384 |
| 2017-10-20 | $5.71 | $6.00 | $5.64 | $5.84 | $5.03 | 10,940 |
| 2017-10-19 | $5.61 | $5.74 | $5.61 | $5.66 | $4.87 | 5,256 |
| 2017-10-18 | $5.71 | $5.72 | $5.59 | $5.67 | $4.88 | 9,968 |
| 2017-10-17 | $5.79 | $5.84 | $5.64 | $5.75 | $4.95 | 10,671 |
| 2017-10-16 | $5.82 | $5.84 | $5.61 | $5.80 | $4.99 | 7,323 |
| 2017-10-13 | $5.69 | $5.80 | $5.69 | $5.80 | $4.99 | 1,628 |
| 2017-10-12 | $5.84 | $5.84 | $5.71 | $5.71 | $4.91 | 6,038 |
| 2017-10-11 | $5.55 | $5.94 | $5.55 | $5.83 | $5.02 | 14,614 |
| 2017-10-10 | $5.68 | $5.68 | $5.50 | $5.58 | $4.80 | 5,614 |
| 2017-10-09 | $5.65 | $5.94 | $5.62 | $5.70 | $4.91 | 8,009 |
| 2017-10-06 | $5.62 | $5.62 | $5.53 | $5.62 | $4.84 | 3,130 |
| 2017-10-05 | $5.71 | $5.75 | $5.63 | $5.65 | $4.86 | 5,160 |
| 2017-10-04 | $5.66 | $5.75 | $5.59 | $5.66 | $4.87 | 5,861 |
| 2017-10-03 | $5.64 | $5.76 | $5.64 | $5.66 | $4.87 | 6,220 |
| 2017-10-02 | $5.71 | $5.74 | $5.53 | $5.74 | $4.94 | 6,689 |
| 2017-09-29 | $5.67 | $5.74 | $5.60 | $5.72 | $4.92 | 12,057 |
| 2017-09-28 | $5.45 | $5.76 | $5.45 | $5.76 | $4.96 | 11,434 |
| 2017-09-27 | $5.46 | $5.52 | $5.39 | $5.52 | $4.75 | 1,738 |
| 2017-09-26 | $5.42 | $5.44 | $5.42 | $5.44 | $4.68 | 2,287 |
| 2017-09-25 | $5.43 | $5.54 | $5.43 | $5.46 | $4.70 | 2,164 |
| 2017-09-22 | $5.46 | $5.48 | $5.46 | $5.48 | $4.72 | 1,037 |
| 2017-09-21 | $5.59 | $5.63 | $5.37 | $5.44 | $4.68 | 4,180 |
| 2017-09-20 | $5.54 | $5.57 | $5.51 | $5.54 | $4.76 | 10,695 |
| 2017-09-19 | $5.37 | $5.54 | $5.30 | $5.54 | $4.77 | 16,348 |
| 2017-09-18 | $5.50 | $5.52 | $5.36 | $5.43 | $4.67 | 4,229 |
| 2017-09-15 | $5.49 | $5.49 | $5.45 | $5.49 | $4.72 | 7,736 |
| 2017-09-14 | $5.48 | $5.50 | $5.37 | $5.49 | $4.72 | 12,080 |
| 2017-09-13 | $5.35 | $5.49 | $5.35 | $5.49 | $4.72 | 8,353 |
| 2017-09-12 | $5.39 | $5.39 | $5.30 | $5.34 | $4.60 | 6,824 |
| 2017-09-11 | $5.31 | $5.47 | $5.30 | $5.44 | $4.68 | 14,155 |
| 2017-09-08 | $5.32 | $5.32 | $5.31 | $5.31 | $4.57 | 243 |
| 2017-09-07 | $5.30 | $5.49 | $5.29 | $5.42 | $4.66 | 9,915 |
| 2017-09-06 | $5.20 | $5.49 | $5.20 | $5.29 | $4.55 | 1,318 |
| 2017-09-05 | $5.48 | $5.49 | $5.21 | $5.44 | $4.68 | 6,139 |
| 2017-09-01 | $5.43 | $5.46 | $5.35 | $5.35 | $4.60 | 7,463 |
| 2017-08-31 | $5.33 | $5.49 | $5.33 | $5.39 | $4.64 | 7,375 |
| 2017-08-30 | $5.50 | $5.55 | $5.38 | $5.50 | $4.73 | 2,536 |
| 2017-08-29 | $5.35 | $5.49 | $5.29 | $5.48 | $4.72 | 13,004 |
| 2017-08-28 | $5.41 | $5.49 | $5.25 | $5.37 | $4.62 | 37,211 |
| 2017-08-25 | $5.30 | $5.50 | $5.23 | $5.50 | $4.73 | 17,081 |
| 2017-08-24 | $5.31 | $5.31 | $5.30 | $5.30 | $4.56 | 853 |
| 2017-08-23 | $5.28 | $5.31 | $5.28 | $5.28 | $4.54 | 675 |
| 2017-08-22 | $5.30 | $5.40 | $5.28 | $5.28 | $4.54 | 4,923 |
| 2017-08-21 | $5.33 | $5.33 | $5.27 | $5.27 | $4.53 | 412 |
| 2017-08-18 | $5.47 | $5.47 | $5.20 | $5.36 | $4.61 | 4,778 |
| 2017-08-17 | $5.16 | $5.52 | $5.16 | $5.40 | $4.65 | 2,087 |
| 2017-08-16 | $5.55 | $5.55 | $5.26 | $5.55 | $4.78 | 3,238 |
| 2017-08-15 | $5.26 | $5.55 | $5.26 | $5.50 | $4.73 | 4,326 |
| 2017-08-14 | $5.30 | $5.45 | $5.17 | $5.45 | $4.69 | 4,932 |
| 2017-08-11 | $5.30 | $5.36 | $5.22 | $5.34 | $4.60 | 11,787 |
| 2017-08-10 | $5.21 | $5.48 | $5.01 | $5.25 | $4.52 | 18,244 |
| 2017-08-09 | $5.37 | $5.41 | $5.10 | $5.13 | $4.41 | 5,563 |
| 2017-08-08 | $5.24 | $5.43 | $5.14 | $5.33 | $4.59 | 5,173 |
| 2017-08-07 | $5.14 | $5.31 | $5.12 | $5.31 | $4.57 | 5,425 |
| 2017-08-04 | $5.24 | $5.24 | $5.22 | $5.22 | $4.49 | 1,943 |
| 2017-08-03 | $5.10 | $5.32 | $5.09 | $5.09 | $4.38 | 5,988 |
| 2017-08-02 | $5.20 | $5.33 | $5.12 | $5.12 | $4.41 | 13,216 |
| 2017-08-01 | $5.33 | $5.33 | $5.09 | $5.26 | $4.53 | 35,494 |
| 2017-07-31 | $5.35 | $5.49 | $5.23 | $5.32 | $4.58 | 7,971 |
| 2017-07-28 | $5.10 | $5.52 | $5.10 | $5.28 | $4.54 | 10,608 |
| 2017-07-27 | $5.25 | $5.30 | $5.11 | $5.21 | $4.48 | 9,800 |
| 2017-07-26 | $5.49 | $5.49 | $5.35 | $5.37 | $4.62 | 2,925 |
| 2017-07-25 | $5.52 | $5.53 | $5.40 | $5.40 | $4.65 | 9,228 |
| 2017-07-24 | $5.54 | $5.55 | $5.42 | $5.42 | $4.66 | 3,737 |
| 2017-07-21 | $5.53 | $5.53 | $5.45 | $5.45 | $4.69 | 2,660 |
| 2017-07-20 | $5.45 | $5.45 | $5.45 | $5.45 | $4.69 | 34 |
| 2017-07-19 | $5.46 | $5.46 | $5.45 | $5.45 | $4.69 | 2,224 |
| 2017-07-18 | $5.46 | $5.55 | $5.42 | $5.48 | $4.72 | 11,230 |
| 2017-07-17 | $5.26 | $5.50 | $5.26 | $5.50 | $4.73 | 1,994 |
| 2017-07-14 | $5.22 | $5.43 | $5.22 | $5.42 | $4.66 | 14,949 |
| 2017-07-13 | $5.02 | $5.59 | $5.02 | $5.26 | $4.53 | 27,359 |
| 2017-07-12 | $4.97 | $5.06 | $4.97 | $5.00 | $4.30 | 3,785 |
| 2017-07-11 | $4.94 | $5.02 | $4.91 | $4.98 | $4.29 | 3,771 |
| 2017-07-10 | $4.94 | $4.94 | $4.91 | $4.93 | $4.24 | 8,235 |
| 2017-07-07 | $4.98 | $4.98 | $4.94 | $4.97 | $4.28 | 12,022 |
| 2017-07-06 | $5.00 | $5.07 | $5.00 | $5.00 | $4.30 | 9,531 |
| 2017-07-05 | $5.03 | $5.04 | $5.00 | $5.04 | $4.34 | 8,312 |
| 2017-07-03 | $5.05 | $5.05 | $5.00 | $5.03 | $4.33 | 7,175 |
| 2017-06-30 | $5.10 | $5.10 | $5.05 | $5.05 | $4.35 | 2,066 |
| 2017-06-29 | $5.10 | $5.10 | $5.03 | $5.06 | $4.36 | 3,649 |
| 2017-06-28 | $4.99 | $5.10 | $4.99 | $5.03 | $4.33 | 3,937 |
| 2017-06-27 | $4.98 | $5.09 | $4.96 | $5.02 | $4.32 | 5,946 |
| 2017-06-26 | $5.14 | $5.14 | $5.02 | $5.02 | $4.32 | 5,618 |
| 2017-06-23 | $5.11 | $5.19 | $5.07 | $5.19 | $4.47 | 4,258 |
| 2017-06-22 | $5.05 | $5.13 | $4.96 | $5.08 | $4.37 | 2,869 |
| 2017-06-21 | $4.97 | $5.14 | $4.97 | $5.11 | $4.40 | 3,656 |
| 2017-06-20 | $5.17 | $5.20 | $4.97 | $5.09 | $4.38 | 14,622 |
| 2017-06-19 | $5.16 | $5.25 | $5.16 | $5.21 | $4.48 | 9,569 |
| 2017-06-16 | $5.24 | $5.24 | $5.03 | $5.15 | $4.43 | 11,912 |
| 2017-06-15 | $5.36 | $5.44 | $5.35 | $5.35 | $4.60 | 5,451 |
| 2017-06-14 | $5.08 | $5.42 | $5.08 | $5.36 | $4.61 | 3,863 |
| 2017-06-13 | $5.35 | $5.59 | $5.07 | $5.07 | $4.36 | 20,765 |
| 2017-06-12 | $5.35 | $5.35 | $5.33 | $5.33 | $4.59 | 5,397 |
| 2017-06-09 | $5.36 | $5.80 | $5.32 | $5.46 | $4.70 | 14,482 |
| 2017-06-08 | $5.60 | $5.62 | $5.60 | $5.62 | $4.83 | 639 |
| 2017-06-07 | $5.66 | $5.66 | $5.31 | $5.55 | $4.78 | 6,011 |
| 2017-06-06 | $5.68 | $5.75 | $5.64 | $5.69 | $4.90 | 7,758 |
| 2017-06-05 | $5.48 | $5.65 | $5.48 | $5.64 | $4.85 | 3,091 |
| 2017-06-02 | $5.55 | $5.55 | $5.40 | $5.44 | $4.68 | 5,547 |
| 2017-06-01 | $5.50 | $5.59 | $5.47 | $5.51 | $4.74 | 6,667 |
| 2017-05-31 | $5.65 | $5.65 | $5.15 | $5.56 | $4.78 | 2,730 |
| 2017-05-30 | $5.32 | $5.46 | $5.32 | $5.46 | $4.70 | 771 |
| 2017-05-26 | $5.24 | $5.64 | $5.24 | $5.47 | $4.71 | 6,390 |
| 2017-05-25 | $5.35 | $5.37 | $5.28 | $5.28 | $4.54 | 2,994 |
| 2017-05-24 | $5.17 | $5.28 | $5.08 | $5.26 | $4.53 | 5,841 |
| 2017-05-23 | $5.14 | $5.18 | $5.13 | $5.18 | $4.46 | 9,708 |
| 2017-05-22 | $5.11 | $5.15 | $5.11 | $5.14 | $4.42 | 11,423 |
| 2017-05-19 | $5.10 | $5.12 | $5.10 | $5.12 | $4.41 | 2,486 |
| 2017-05-18 | $5.05 | $5.11 | $5.05 | $5.11 | $4.40 | 3,719 |
| 2017-05-17 | $5.00 | $5.11 | $5.00 | $5.01 | $4.31 | 7,205 |
| 2017-05-16 | $5.10 | $5.11 | $5.02 | $5.10 | $4.39 | 2,573 |
| 2017-05-15 | $5.04 | $5.17 | $5.04 | $5.11 | $4.40 | 10,667 |
| 2017-05-12 | $5.00 | $5.08 | $5.00 | $5.05 | $4.35 | 4,316 |
| 2017-05-11 | $5.11 | $5.11 | $5.02 | $5.03 | $4.33 | 4,562 |
| 2017-05-10 | $5.06 | $5.12 | $5.04 | $5.11 | $4.40 | 8,563 |
| 2017-05-09 | $5.05 | $5.13 | $5.05 | $5.13 | $4.41 | 7,804 |
| 2017-05-08 | $4.80 | $5.01 | $4.80 | $4.99 | $4.30 | 6,484 |
| 2017-05-05 | $4.77 | $4.80 | $4.75 | $4.80 | $4.13 | 4,807 |
| 2017-05-04 | $4.89 | $4.89 | $4.72 | $4.78 | $4.11 | 13,419 |
| 2017-05-03 | $4.77 | $4.85 | $4.75 | $4.82 | $4.15 | 4,803 |
| 2017-05-02 | $4.79 | $4.81 | $4.79 | $4.81 | $4.14 | 2,122 |
| 2017-05-01 | $4.79 | $4.81 | $4.76 | $4.79 | $4.12 | 8,146 |
| 2017-04-28 | $4.75 | $4.81 | $4.75 | $4.76 | $4.10 | 4,233 |
| 2017-04-27 | $4.75 | $4.77 | $4.69 | $4.70 | $4.04 | 11,630 |
| 2017-04-26 | $4.68 | $4.78 | $4.60 | $4.71 | $4.05 | 6,840 |
| 2017-04-25 | $4.72 | $4.80 | $4.69 | $4.71 | $4.05 | 11,503 |
| 2017-04-24 | $4.81 | $4.81 | $4.63 | $4.74 | $4.08 | 22,109 |
| 2017-04-21 | $4.80 | $4.84 | $4.76 | $4.76 | $4.10 | 11,607 |
| 2017-04-20 | $4.72 | $4.84 | $4.70 | $4.84 | $4.16 | 5,079 |
| 2017-04-19 | $4.75 | $4.80 | $4.72 | $4.72 | $4.06 | 5,777 |
| 2017-04-18 | $4.77 | $4.89 | $4.74 | $4.74 | $4.08 | 7,290 |
| 2017-04-17 | $4.78 | $4.79 | $4.73 | $4.73 | $4.07 | 12,455 |
| 2017-04-13 | $4.77 | $4.79 | $4.75 | $4.76 | $4.10 | 7,053 |
| 2017-04-12 | $4.96 | $4.98 | $4.94 | $4.94 | $4.25 | 6,330 |
| 2017-04-11 | $4.94 | $5.04 | $4.94 | $4.97 | $4.28 | 3,625 |
| 2017-04-10 | $4.82 | $5.11 | $4.82 | $4.98 | $4.29 | 11,893 |
| 2017-04-07 | $4.70 | $4.78 | $4.70 | $4.74 | $4.08 | 13,857 |
| 2017-04-06 | $4.75 | $4.79 | $4.66 | $4.75 | $4.09 | 20,297 |
| 2017-04-05 | $4.73 | $5.52 | $4.68 | $4.82 | $4.15 | 621 |
| 2017-04-04 | $4.71 | $4.77 | $4.69 | $4.70 | $4.04 | 23,402 |
| 2017-04-03 | $4.85 | $4.85 | $4.66 | $4.74 | $4.08 | 5,591 |
| 2017-03-31 | $4.79 | $4.85 | $4.75 | $4.76 | $4.10 | 10,084 |
| 2017-03-30 | $4.68 | $4.84 | $4.66 | $4.75 | $4.09 | 8,259 |
| 2017-03-29 | $4.78 | $4.82 | $4.72 | $4.78 | $4.11 | 3,526 |
| 2017-03-28 | $4.77 | $4.82 | $4.77 | $4.81 | $4.14 | 3,531 |
| 2017-03-27 | $4.81 | $4.84 | $4.77 | $4.82 | $4.15 | 6,791 |
| 2017-03-24 | $4.85 | $4.89 | $4.73 | $4.85 | $4.17 | 8,770 |
| 2017-03-23 | $4.87 | $4.87 | $4.68 | $4.78 | $4.11 | 6,554 |
| 2017-03-22 | $4.88 | $4.92 | $4.51 | $4.87 | $4.19 | 7,481 |
| 2017-03-21 | $4.78 | $4.94 | $4.63 | $4.85 | $4.17 | 16,646 |
| 2017-03-20 | $4.76 | $5.00 | $4.76 | $4.98 | $4.29 | 6,519 |
| 2017-03-17 | $5.00 | $5.01 | $4.97 | $4.99 | $4.29 | 8,460 |
| 2017-03-16 | $4.97 | $5.00 | $4.90 | $5.00 | $4.30 | 13,222 |
| 2017-03-15 | $5.02 | $5.02 | $4.85 | $4.91 | $4.23 | 7,287 |
| 2017-03-14 | $5.02 | $5.02 | $4.84 | $5.01 | $4.31 | 6,389 |
| 2017-03-13 | $5.10 | $5.10 | $4.87 | $4.99 | $4.29 | 17,481 |
| 2017-03-10 | $5.21 | $5.21 | $5.05 | $5.13 | $4.41 | 17,988 |
| 2017-03-09 | $5.15 | $5.24 | $5.15 | $5.16 | $4.44 | 7,310 |
| 2017-03-08 | $5.12 | $5.18 | $5.12 | $5.13 | $4.41 | 7,212 |
| 2017-03-07 | $5.20 | $5.20 | $5.02 | $5.08 | $4.37 | 20,031 |
| 2017-03-06 | $5.42 | $5.42 | $5.05 | $5.21 | $4.48 | 17,403 |
| 2017-03-03 | $5.45 | $5.54 | $5.30 | $5.30 | $4.56 | 26,438 |
| 2017-03-02 | $5.89 | $5.89 | $5.44 | $5.53 | $4.76 | 30,375 |
| 2017-03-01 | $5.40 | $5.94 | $5.40 | $5.87 | $5.05 | 4,315 |
| 2017-02-28 | $5.88 | $5.88 | $5.53 | $5.80 | $4.99 | 19,748 |
| 2017-02-27 | $5.81 | $6.04 | $5.81 | $5.93 | $5.10 | 17,112 |
| 2017-02-24 | $5.50 | $5.90 | $5.43 | $5.81 | $5.00 | 11,550 |
| 2017-02-23 | $5.51 | $5.70 | $5.51 | $5.67 | $4.88 | 13,717 |
| 2017-02-22 | $5.92 | $5.93 | $5.59 | $5.72 | $4.92 | 20,242 |
| 2017-02-21 | $5.96 | $6.00 | $5.92 | $5.92 | $5.09 | 10,163 |
| 2017-02-17 | $5.96 | $6.00 | $5.95 | $6.00 | $5.16 | 3,153 |
| 2017-02-16 | $6.00 | $6.04 | $5.94 | $6.01 | $5.17 | 6,115 |
| 2017-02-15 | $6.03 | $6.03 | $5.99 | $6.03 | $5.19 | 4,192 |
| 2017-02-14 | $5.97 | $6.04 | $5.96 | $6.04 | $5.20 | 9,701 |
| 2017-02-13 | $6.13 | $6.13 | $5.99 | $6.04 | $5.20 | 7,861 |
| 2017-02-10 | $6.11 | $6.18 | $6.04 | $6.17 | $5.31 | 12,603 |
| 2017-02-09 | $6.06 | $6.13 | $5.95 | $6.04 | $5.20 | 9,599 |
| 2017-02-08 | $6.07 | $6.09 | $5.88 | $6.06 | $5.21 | 2,506 |
| 2017-02-07 | $6.02 | $6.02 | $5.91 | $5.97 | $5.14 | 4,663 |
| 2017-02-06 | $6.05 | $6.08 | $6.02 | $6.04 | $5.20 | 8,151 |
| 2017-02-03 | $5.96 | $6.09 | $5.96 | $6.02 | $5.18 | 3,025 |
| 2017-02-02 | $6.03 | $6.13 | $5.94 | $5.96 | $5.13 | 17,197 |
| 2017-02-01 | $5.95 | $6.00 | $5.93 | $5.99 | $5.15 | 4,076 |
| 2017-01-31 | $5.92 | $6.12 | $5.89 | $6.01 | $5.17 | 11,162 |
| 2017-01-30 | $6.06 | $6.14 | $5.95 | $6.00 | $5.16 | 13,055 |
| 2017-01-27 | $6.05 | $6.17 | $6.05 | $6.07 | $5.22 | 10,983 |
| 2017-01-26 | $5.99 | $6.10 | $5.87 | $6.04 | $5.20 | 20,616 |
| 2017-01-25 | $5.79 | $5.97 | $5.77 | $5.93 | $5.10 | 24,681 |
| 2017-01-24 | $5.93 | $5.95 | $5.88 | $5.95 | $5.12 | 4,382 |
| 2017-01-23 | $5.90 | $6.00 | $5.84 | $5.98 | $5.15 | 26,762 |
| 2017-01-20 | $6.04 | $6.13 | $5.79 | $5.96 | $5.13 | 17,122 |
| 2017-01-19 | $6.06 | $6.12 | $5.91 | $6.12 | $5.27 | 6,267 |
| 2017-01-18 | $6.13 | $6.13 | $5.97 | $6.11 | $5.26 | 8,786 |
| 2017-01-17 | $6.39 | $6.45 | $5.96 | $6.17 | $5.31 | 28,450 |
| 2017-01-13 | $6.49 | $6.50 | $6.16 | $6.39 | $5.50 | 26,666 |
| 2017-01-12 | $6.31 | $6.49 | $6.20 | $6.43 | $5.53 | 5,661 |
| 2017-01-11 | $6.31 | $6.47 | $6.28 | $6.35 | $5.46 | 2,587 |
| 2017-01-10 | $6.24 | $6.43 | $6.17 | $6.26 | $5.39 | 8,003 |
| 2017-01-09 | $6.25 | $6.36 | $6.18 | $6.26 | $5.39 | 25,099 |
| 2017-01-06 | $6.11 | $6.43 | $6.07 | $6.18 | $5.32 | 19,317 |
| 2017-01-05 | $6.29 | $6.31 | $6.14 | $6.21 | $5.34 | 9,435 |
| 2017-01-04 | $6.22 | $6.39 | $6.14 | $6.32 | $5.44 | 10,030 |
| 2017-01-03 | $6.30 | $6.46 | $6.12 | $6.27 | $5.40 | 27,059 |
| 2016-12-30 | $6.26 | $6.47 | $6.16 | $6.36 | $5.47 | 10,778 |
| 2016-12-29 | $6.17 | $6.50 | $6.16 | $6.41 | $5.52 | 29,084 |
| 2016-12-28 | $6.24 | $6.25 | $6.09 | $6.25 | $5.38 | 30,996 |
| 2016-12-27 | $6.59 | $6.71 | $6.26 | $6.28 | $5.40 | 35,961 |
| 2016-12-23 | $6.69 | $6.69 | $6.37 | $6.57 | $5.65 | 56,857 |
| 2016-12-22 | $6.77 | $6.77 | $6.55 | $6.62 | $5.70 | 44,538 |
| 2016-12-21 | $6.75 | $6.90 | $6.71 | $6.82 | $5.87 | 17,344 |
| 2016-12-20 | $6.63 | $6.95 | $6.60 | $6.91 | $5.95 | 28,350 |
| 2016-12-19 | $6.85 | $6.94 | $6.57 | $6.70 | $5.77 | 8,623 |
| 2016-12-16 | $6.67 | $6.95 | $6.49 | $6.85 | $5.89 | 15,155 |
| 2016-12-15 | $6.80 | $6.83 | $6.62 | $6.74 | $5.80 | 26,898 |
| 2016-12-14 | $6.90 | $6.99 | $6.77 | $6.80 | $5.85 | 24,371 |
| 2016-12-13 | $6.93 | $6.93 | $6.65 | $6.87 | $5.91 | 46,211 |
| 2016-12-12 | $6.89 | $6.98 | $6.58 | $6.93 | $5.96 | 59,979 |
| 2016-12-09 | $6.97 | $6.98 | $6.75 | $6.98 | $6.01 | 42,282 |
| 2016-12-08 | $6.58 | $6.90 | $6.33 | $6.88 | $5.92 | 71,933 |
| 2016-12-07 | $6.40 | $6.57 | $6.40 | $6.55 | $5.64 | 60,217 |
| 2016-12-06 | $6.43 | $6.50 | $6.41 | $6.42 | $5.52 | 12,596 |
| 2016-12-05 | $6.47 | $6.50 | $6.10 | $6.45 | $5.55 | 51,991 |
| 2016-12-02 | $6.41 | $6.58 | $6.33 | $6.51 | $5.60 | 74,052 |
| 2016-12-01 | $6.51 | $6.54 | $6.26 | $6.36 | $5.47 | 32,281 |
| 2016-11-30 | $6.47 | $6.54 | $6.36 | $6.46 | $5.56 | 11,880 |
| 2016-11-29 | $6.31 | $6.48 | $6.31 | $6.46 | $5.56 | 20,709 |
| 2016-11-28 | $6.30 | $6.51 | $6.30 | $6.40 | $5.51 | 14,327 |
| 2016-11-25 | $6.20 | $6.44 | $6.20 | $6.38 | $5.49 | 21,627 |
| 2016-11-23 | $6.06 | $6.20 | $6.06 | $6.16 | $5.30 | 8,756 |
| 2016-11-22 | $6.06 | $6.19 | $6.00 | $6.12 | $5.27 | 7,882 |
| 2016-11-21 | $6.25 | $6.52 | $6.00 | $6.13 | $5.28 | 31,729 |
| 2016-11-18 | $6.04 | $6.37 | $6.04 | $6.16 | $5.30 | 35,661 |
| 2016-11-17 | $6.00 | $6.30 | $5.91 | $6.10 | $5.25 | 50,994 |
| 2016-11-16 | $5.91 | $6.04 | $5.90 | $5.95 | $5.12 | 67,244 |
| 2016-11-15 | $5.94 | $5.94 | $5.83 | $5.88 | $5.06 | 42,172 |
| 2016-11-14 | $6.02 | $6.20 | $5.80 | $5.92 | $5.09 | 93,131 |
| 2016-11-11 | $6.01 | $6.01 | $5.88 | $5.92 | $5.09 | 38,872 |
| 2016-11-10 | $6.60 | $6.60 | $6.01 | $6.04 | $5.20 | 64,578 |
| 2016-11-09 | $6.46 | $6.79 | $6.29 | $6.63 | $5.71 | 36,066 |
| 2016-11-08 | $6.59 | $6.81 | $6.50 | $6.56 | $5.65 | 39,421 |
| 2016-11-07 | $6.74 | $6.98 | $6.63 | $6.66 | $5.73 | 105,129 |
| 2016-11-04 | $6.99 | $7.05 | $6.94 | $6.94 | $5.97 | 13,491 |
| 2016-11-03 | $7.03 | $7.10 | $6.82 | $7.03 | $6.05 | 17,316 |
| 2016-11-02 | $7.13 | $7.15 | $7.01 | $7.01 | $6.03 | 6,536 |
| 2016-11-01 | $7.15 | $7.15 | $6.58 | $7.05 | $6.07 | 18,802 |
| 2016-10-31 | $7.07 | $7.09 | $6.96 | $7.08 | $6.09 | 20,793 |
| 2016-10-28 | $7.03 | $7.07 | $6.94 | $6.98 | $6.01 | 10,858 |
| 2016-10-27 | $7.02 | $7.04 | $6.97 | $6.99 | $6.02 | 23,634 |
| 2016-10-26 | $7.01 | $7.02 | $6.91 | $6.94 | $5.97 | 189,660 |
| 2016-10-25 | $6.99 | $7.08 | $6.99 | $7.03 | $6.05 | 13,066 |
| 2016-10-24 | $6.97 | $7.07 | $6.96 | $7.04 | $6.06 | 36,210 |
| 2016-10-21 | $6.96 | $7.07 | $6.93 | $7.00 | $6.02 | 26,678 |
| 2016-10-20 | $7.08 | $7.08 | $6.96 | $6.96 | $5.99 | 14,495 |
| 2016-10-19 | $6.99 | $7.23 | $6.95 | $7.09 | $6.10 | 19,999 |
| 2016-10-18 | $7.00 | $7.01 | $6.92 | $6.99 | $6.02 | 26,027 |
| 2016-10-17 | $6.85 | $7.02 | $6.85 | $7.01 | $6.03 | 41,571 |
| 2016-10-14 | $6.89 | $6.90 | $6.88 | $6.90 | $5.94 | 16,898 |
| 2016-10-13 | $6.85 | $6.90 | $6.84 | $6.85 | $5.89 | 49,171 |
| 2016-10-12 | $6.82 | $6.89 | $6.82 | $6.84 | $5.89 | 17,957 |
| 2016-10-11 | $6.84 | $6.85 | $6.76 | $6.84 | $5.89 | 20,311 |
| 2016-10-10 | $6.80 | $6.89 | $6.76 | $6.84 | $5.89 | 43,958 |
| 2016-10-07 | $6.80 | $6.90 | $6.63 | $6.79 | $5.84 | 42,439 |
| 2016-10-06 | $6.62 | $6.80 | $6.57 | $6.78 | $5.83 | 19,970 |
| 2016-10-05 | $6.74 | $6.80 | $6.56 | $6.57 | $5.65 | 19,036 |
| 2016-10-04 | $6.65 | $6.81 | $6.65 | $6.69 | $5.76 | 23,986 |
| 2016-10-03 | $6.70 | $6.70 | $6.62 | $6.67 | $5.74 | 49,724 |
| 2016-09-30 | $6.65 | $6.70 | $6.54 | $6.63 | $5.70 | 34,049 |
| 2016-09-29 | $6.51 | $6.60 | $6.45 | $6.60 | $5.68 | 11,882 |
| 2016-09-28 | $6.69 | $6.69 | $6.52 | $6.55 | $5.64 | 32,355 |
| 2016-09-27 | $6.57 | $6.67 | $6.53 | $6.64 | $5.71 | 38,649 |
| 2016-09-26 | $6.44 | $6.60 | $6.43 | $6.55 | $5.64 | 45,665 |
| 2016-09-23 | $6.38 | $6.51 | $6.37 | $6.40 | $5.51 | 34,736 |
| 2016-09-22 | $6.30 | $6.40 | $6.28 | $6.34 | $5.46 | 35,969 |
| 2016-09-21 | $6.11 | $6.51 | $6.01 | $6.35 | $5.46 | 139,082 |
| 2016-09-20 | $5.99 | $6.02 | $5.99 | $6.00 | $5.16 | 6,773 |
| 2016-09-19 | $5.94 | $6.12 | $5.91 | $6.00 | $5.16 | 26,936 |
| 2016-09-16 | $5.95 | $6.07 | $5.89 | $6.00 | $5.16 | 19,839 |
| 2016-09-15 | $5.90 | $6.02 | $5.90 | $5.98 | $5.14 | 23,143 |
| 2016-09-14 | $5.83 | $5.83 | $5.78 | $5.81 | $5.00 | 1,657 |
| 2016-09-13 | $5.80 | $5.90 | $5.76 | $5.79 | $4.98 | 24,636 |
| 2016-09-12 | $5.88 | $5.88 | $5.79 | $5.80 | $4.99 | 20,143 |
| 2016-09-09 | $5.89 | $5.90 | $5.83 | $5.85 | $5.03 | 12,351 |
| 2016-09-08 | $5.85 | $5.95 | $5.83 | $5.86 | $5.04 | 18,894 |
| 2016-09-07 | $5.90 | $5.95 | $5.77 | $5.81 | $5.00 | 19,487 |
| 2016-09-06 | $5.63 | $5.92 | $5.63 | $5.84 | $5.03 | 9,448 |
| 2016-09-02 | $5.51 | $5.88 | $5.43 | $5.85 | $5.03 | 29,664 |
| 2016-09-01 | $5.41 | $5.56 | $5.41 | $5.55 | $4.78 | 1,287 |
| 2016-08-31 | $5.40 | $5.61 | $5.40 | $5.61 | $4.83 | 7,716 |
| 2016-08-30 | $5.49 | $5.74 | $5.49 | $5.71 | $4.91 | 1,629 |
| 2016-08-29 | $5.49 | $5.65 | $5.49 | $5.65 | $4.87 | 2,690 |
| 2016-08-26 | $5.45 | $5.65 | $5.45 | $5.64 | $4.85 | 22,389 |
| 2016-08-25 | $5.45 | $5.51 | $5.44 | $5.48 | $4.72 | 3,120 |
| 2016-08-24 | $5.45 | $5.45 | $5.45 | $5.45 | $4.69 | 417 |
| 2016-08-23 | $5.48 | $5.48 | $5.47 | $5.47 | $4.71 | 2,840 |
| 2016-08-22 | $5.47 | $5.48 | $5.47 | $5.47 | $4.71 | 1,763 |
| 2016-08-19 | $5.44 | $5.44 | $5.44 | $5.44 | $4.68 | 252 |
| 2016-08-18 | $5.48 | $5.48 | $5.42 | $5.42 | $4.66 | 108 |
| 2016-08-17 | $5.40 | $5.40 | $5.40 | $5.40 | $4.65 | 5 |
| 2016-08-16 | $5.48 | $5.49 | $5.40 | $5.43 | $4.67 | 17,961 |
| 2016-08-15 | $5.53 | $5.57 | $5.50 | $5.51 | $4.74 | 11,858 |
| 2016-08-12 | $5.58 | $5.62 | $5.54 | $5.54 | $4.76 | 4,348 |
| 2016-08-11 | $5.57 | $5.65 | $5.52 | $5.64 | $4.85 | 20,295 |
| 2016-08-10 | $5.55 | $5.71 | $5.55 | $5.63 | $4.85 | 5,459 |
| 2016-08-09 | $5.66 | $5.70 | $5.66 | $5.69 | $4.90 | 701 |
| 2016-08-08 | $5.74 | $5.75 | $5.57 | $5.63 | $4.84 | 11,839 |
| 2016-08-05 | $5.78 | $5.78 | $5.71 | $5.72 | $4.92 | 5,774 |
| 2016-08-04 | $5.79 | $5.81 | $5.76 | $5.81 | $5.00 | 2,622 |
| 2016-08-03 | $5.71 | $5.81 | $5.71 | $5.81 | $5.00 | 10,346 |
| 2016-08-02 | $5.77 | $5.78 | $5.74 | $5.74 | $4.94 | 4,656 |
| 2016-08-01 | $5.80 | $5.85 | $5.70 | $5.80 | $4.99 | 43,765 |
| 2016-07-29 | $5.80 | $5.80 | $5.76 | $5.76 | $4.96 | 4,805 |
| 2016-07-28 | $5.75 | $5.84 | $5.75 | $5.80 | $4.99 | 5,317 |
| 2016-07-27 | $5.88 | $5.88 | $5.75 | $5.76 | $4.96 | 5,198 |
| 2016-07-26 | $5.94 | $5.94 | $5.81 | $5.88 | $5.06 | 3,209 |
| 2016-07-25 | $5.93 | $5.93 | $5.89 | $5.92 | $5.09 | 17,955 |
| 2016-07-22 | $5.86 | $5.93 | $5.86 | $5.93 | $5.10 | 2,398 |
| 2016-07-21 | $5.80 | $5.90 | $5.80 | $5.90 | $5.08 | 7,743 |
| 2016-07-20 | $5.70 | $5.90 | $5.70 | $5.85 | $5.03 | 10,825 |
| 2016-07-19 | $5.70 | $5.73 | $5.70 | $5.70 | $4.91 | 2,977 |
| 2016-07-18 | $5.75 | $5.79 | $5.73 | $5.73 | $4.93 | 5,677 |
| 2016-07-15 | $5.70 | $5.75 | $5.70 | $5.73 | $4.93 | 4,070 |
| 2016-07-14 | $5.70 | $5.78 | $5.61 | $5.70 | $4.91 | 27,692 |
| 2016-07-13 | $5.73 | $5.75 | $5.64 | $5.75 | $4.95 | 4,728 |
| 2016-07-12 | $5.74 | $5.74 | $5.67 | $5.69 | $4.90 | 6,838 |
| 2016-07-11 | $5.59 | $5.70 | $5.59 | $5.69 | $4.90 | 6,243 |
| 2016-07-08 | $5.27 | $5.55 | $5.27 | $5.54 | $4.77 | 5,292 |
| 2016-07-07 | $5.21 | $5.26 | $5.21 | $5.26 | $4.53 | 3,903 |
| 2016-07-06 | $5.24 | $5.26 | $5.16 | $5.25 | $4.52 | 21,099 |
| 2016-07-05 | $5.26 | $5.26 | $5.15 | $5.18 | $4.46 | 5,198 |
| 2016-07-01 | $5.10 | $5.31 | $5.10 | $5.26 | $4.53 | 10,750 |
| 2016-06-30 | $5.17 | $5.34 | $5.16 | $5.21 | $4.48 | 10,210 |
| 2016-06-29 | $5.15 | $5.37 | $5.15 | $5.23 | $4.50 | 7,289 |
| 2016-06-28 | $5.20 | $5.28 | $5.10 | $5.20 | $4.47 | 9,245 |
| 2016-06-27 | $5.26 | $5.27 | $5.04 | $5.14 | $4.42 | 6,257 |
| 2016-06-24 | $5.44 | $5.55 | $5.20 | $5.20 | $4.47 | 17,387 |
| 2016-06-23 | $5.64 | $5.64 | $5.50 | $5.50 | $4.73 | 6,143 |
| 2016-06-22 | $5.64 | $5.65 | $5.53 | $5.59 | $4.81 | 5,609 |
| 2016-06-21 | $5.57 | $5.65 | $5.47 | $5.64 | $4.85 | 1,843 |
| 2016-06-20 | $5.52 | $5.57 | $5.46 | $5.55 | $4.78 | 6,836 |
| 2016-06-17 | $5.58 | $5.69 | $5.46 | $5.46 | $4.70 | 2,606 |
| 2016-06-16 | $5.72 | $5.74 | $5.67 | $5.70 | $4.91 | 4,942 |
| 2016-06-15 | $5.70 | $5.82 | $5.65 | $5.69 | $4.90 | 4,547 |
| 2016-06-14 | $5.74 | $5.87 | $5.48 | $5.65 | $4.86 | 2,439 |
| 2016-06-13 | $5.74 | $5.74 | $5.38 | $5.70 | $4.91 | 4,517 |
| 2016-06-10 | $5.68 | $5.77 | $5.62 | $5.75 | $4.95 | 9,045 |
| 2016-06-09 | $5.65 | $5.69 | $5.64 | $5.69 | $4.90 | 6,025 |
| 2016-06-08 | $5.58 | $5.65 | $5.57 | $5.62 | $4.84 | 3,635 |
| 2016-06-07 | $5.38 | $5.58 | $5.38 | $5.57 | $4.79 | 4,030 |
| 2016-06-06 | $5.36 | $5.43 | $5.28 | $5.35 | $4.60 | 5,337 |
| 2016-06-03 | $5.41 | $5.41 | $5.31 | $5.40 | $4.65 | 7,537 |
| 2016-06-02 | $5.40 | $5.50 | $5.37 | $5.37 | $4.62 | 4,535 |
| 2016-06-01 | $5.43 | $5.49 | $5.36 | $5.36 | $4.61 | 1,245 |
| 2016-05-31 | $5.44 | $5.47 | $5.37 | $5.37 | $4.62 | 805 |
| 2016-05-27 | $5.44 | $5.45 | $5.35 | $5.39 | $4.64 | 3,754 |
| 2016-05-26 | $5.37 | $5.41 | $5.31 | $5.40 | $4.65 | 6,279 |
| 2016-05-25 | $5.39 | $5.48 | $5.29 | $5.30 | $4.56 | 6,045 |
| 2016-05-24 | $5.31 | $5.38 | $5.23 | $5.32 | $4.58 | 3,193 |
| 2016-05-23 | $5.22 | $5.35 | $5.20 | $5.24 | $4.51 | 3,197 |
| 2016-05-20 | $5.29 | $5.51 | $5.28 | $5.28 | $4.54 | 4,822 |
| 2016-05-19 | $5.30 | $5.49 | $5.30 | $5.40 | $4.65 | 5,707 |
| 2016-05-18 | $5.47 | $5.50 | $5.10 | $5.50 | $4.73 | 5,585 |
| 2016-05-17 | $5.40 | $5.64 | $5.40 | $5.49 | $4.72 | 5,171 |
| 2016-05-16 | $5.32 | $5.40 | $5.25 | $5.40 | $4.65 | 3,666 |
| 2016-05-13 | $5.18 | $5.23 | $5.18 | $5.23 | $4.50 | 1,091 |
| 2016-05-12 | $5.21 | $5.29 | $5.19 | $5.23 | $4.50 | 4,554 |
| 2016-05-11 | $5.10 | $5.25 | $5.10 | $5.25 | $4.52 | 7,796 |
| 2016-05-10 | $5.18 | $5.22 | $5.17 | $5.20 | $4.47 | 27,293 |
| 2016-05-09 | $5.22 | $5.22 | $5.16 | $5.22 | $4.49 | 6,020 |
| 2016-05-06 | $5.17 | $5.22 | $5.15 | $5.22 | $4.49 | 2,820 |
| 2016-05-05 | $5.22 | $5.24 | $5.15 | $5.15 | $4.43 | 6,415 |
| 2016-05-04 | $5.35 | $5.35 | $5.18 | $5.18 | $4.46 | 3,751 |
| 2016-05-03 | $5.24 | $5.34 | $5.23 | $5.32 | $4.58 | 1,094 |
| 2016-05-02 | $5.16 | $5.23 | $5.16 | $5.21 | $4.48 | 5,349 |
| 2016-04-29 | $5.21 | $5.21 | $5.15 | $5.15 | $4.43 | 313 |
| 2016-04-28 | $5.11 | $5.30 | $5.11 | $5.27 | $4.53 | 1,032 |
| 2016-04-27 | $5.40 | $5.50 | $5.30 | $5.46 | $4.70 | 13,754 |
| 2016-04-26 | $5.37 | $5.39 | $5.33 | $5.38 | $4.63 | 5,694 |
| 2016-04-25 | $5.34 | $5.45 | $5.34 | $5.35 | $4.60 | 13,553 |
| 2016-04-22 | $5.31 | $5.35 | $5.30 | $5.32 | $4.58 | 5,768 |
| 2016-04-21 | $5.28 | $5.35 | $5.28 | $5.29 | $4.55 | 5,126 |
| 2016-04-20 | $5.23 | $5.35 | $5.16 | $5.29 | $4.55 | 7,537 |
| 2016-04-19 | $5.37 | $5.47 | $5.23 | $5.23 | $4.50 | 9,738 |
| 2016-04-18 | $5.36 | $5.54 | $5.35 | $5.35 | $4.60 | 9,163 |
| 2016-04-15 | $5.31 | $5.49 | $5.30 | $5.30 | $4.56 | 11,895 |
| 2016-04-14 | $5.24 | $5.44 | $5.24 | $5.36 | $4.61 | 7,301 |
| 2016-04-13 | $5.42 | $5.43 | $5.20 | $5.24 | $4.51 | 8,019 |
| 2016-04-12 | $5.13 | $5.20 | $5.09 | $5.14 | $4.42 | 8,072 |
| 2016-04-11 | $5.37 | $5.45 | $5.13 | $5.13 | $4.41 | 10,118 |
| 2016-04-08 | $5.20 | $5.42 | $5.18 | $5.30 | $4.56 | 8,544 |
| 2016-04-07 | $5.32 | $5.32 | $5.20 | $5.21 | $4.48 | 2,962 |
| 2016-04-06 | $5.03 | $5.34 | $5.03 | $5.26 | $4.53 | 7,711 |
| 2016-04-05 | $5.32 | $5.34 | $5.19 | $5.23 | $4.50 | 3,580 |
| 2016-04-04 | $5.18 | $5.30 | $5.08 | $5.18 | $4.46 | 12,770 |
| 2016-04-01 | $5.23 | $5.27 | $5.23 | $5.25 | $4.52 | 1,392 |
| 2016-03-31 | $5.26 | $5.57 | $5.26 | $5.31 | $4.57 | 4,365 |
| 2016-03-30 | $5.36 | $5.49 | $5.35 | $5.36 | $4.61 | 10,902 |
| 2016-03-29 | $5.44 | $5.65 | $5.29 | $5.41 | $4.66 | 11,360 |
| 2016-03-28 | $5.37 | $5.69 | $5.37 | $5.50 | $4.73 | 7,900 |
| 2016-03-24 | $5.11 | $5.46 | $5.08 | $5.37 | $4.62 | 8,607 |
| 2016-03-23 | $5.36 | $5.38 | $5.27 | $5.30 | $4.56 | 1,926 |
| 2016-03-22 | $5.46 | $5.46 | $5.35 | $5.40 | $4.65 | 8,324 |
| 2016-03-21 | $5.45 | $5.48 | $5.44 | $5.44 | $4.68 | 5,514 |
| 2016-03-18 | $5.49 | $5.50 | $5.39 | $5.42 | $4.66 | 9,764 |
| 2016-03-17 | $5.52 | $5.69 | $5.44 | $5.45 | $4.69 | 9,861 |
| 2016-03-16 | $5.53 | $5.55 | $5.46 | $5.50 | $4.73 | 7,256 |
| 2016-03-15 | $5.53 | $5.53 | $5.48 | $5.50 | $4.73 | 11,449 |
| 2016-03-14 | $5.50 | $5.57 | $5.41 | $5.47 | $4.70 | 9,598 |
| 2016-03-11 | $5.44 | $5.50 | $5.15 | $5.46 | $4.70 | 30,408 |
| 2016-03-10 | $5.43 | $5.54 | $5.43 | $5.45 | $4.69 | 5,393 |
| 2016-03-09 | $5.39 | $5.65 | $5.39 | $5.39 | $4.64 | 9,744 |
| 2016-03-08 | $5.40 | $5.61 | $5.39 | $5.39 | $4.64 | 28,491 |
| 2016-03-07 | $5.40 | $5.60 | $5.34 | $5.41 | $4.66 | 12,275 |
| 2016-03-04 | $5.52 | $5.56 | $5.42 | $5.45 | $4.69 | 15,189 |
| 2016-03-03 | $5.55 | $5.74 | $5.53 | $5.53 | $4.76 | 9,756 |
| 2016-03-02 | $5.75 | $5.91 | $5.56 | $5.57 | $4.79 | 11,077 |
| 2016-03-01 | $5.89 | $6.00 | $5.72 | $5.88 | $5.06 | 6,942 |
| 2016-02-29 | $5.64 | $5.95 | $5.64 | $5.90 | $5.08 | 22,174 |
| 2016-02-26 | $5.50 | $5.75 | $5.50 | $5.66 | $4.87 | 31,713 |
| 2016-02-25 | $5.40 | $5.60 | $5.40 | $5.58 | $4.80 | 9,298 |
| 2016-02-24 | $5.33 | $5.47 | $5.33 | $5.43 | $4.67 | 10,282 |
| 2016-02-23 | $5.34 | $5.50 | $5.34 | $5.41 | $4.66 | 9,818 |
| 2016-02-22 | $5.32 | $5.48 | $5.32 | $5.42 | $4.66 | 7,094 |
| 2016-02-19 | $5.19 | $5.52 | $5.19 | $5.31 | $4.57 | 31,469 |
| 2016-02-18 | $5.08 | $5.23 | $5.05 | $5.13 | $4.41 | 8,795 |
| 2016-02-17 | $4.88 | $5.15 | $4.65 | $5.15 | $4.43 | 32,095 |
| 2016-02-16 | $4.90 | $4.90 | $4.86 | $4.89 | $4.21 | 14,742 |
| 2016-02-12 | $4.90 | $4.90 | $4.81 | $4.87 | $4.19 | 4,472 |
| 2016-02-11 | $4.94 | $4.94 | $4.60 | $4.84 | $4.16 | 18,086 |
| 2016-02-10 | $5.07 | $5.07 | $4.90 | $4.94 | $4.25 | 67,960 |
| 2016-02-09 | $4.98 | $5.08 | $4.91 | $5.08 | $4.37 | 4,090 |
| 2016-02-08 | $5.04 | $5.04 | $4.96 | $4.96 | $4.27 | 8,286 |
| 2016-02-05 | $5.00 | $5.11 | $4.94 | $5.08 | $4.37 | 19,513 |
| 2016-02-04 | $4.90 | $5.09 | $4.90 | $4.94 | $4.25 | 2,864 |
| 2016-02-03 | $4.91 | $5.01 | $4.91 | $4.93 | $4.24 | 4,806 |
| 2016-02-02 | $4.90 | $5.03 | $4.90 | $4.92 | $4.23 | 6,183 |
| 2016-02-01 | $4.97 | $4.99 | $4.91 | $4.97 | $4.28 | 20,057 |
| 2016-01-29 | $4.90 | $5.05 | $4.90 | $4.97 | $4.28 | 13,801 |
| 2016-01-28 | $4.93 | $4.96 | $4.91 | $4.96 | $4.27 | 5,336 |
| 2016-01-27 | $4.95 | $5.00 | $4.90 | $4.90 | $4.22 | 4,665 |
| 2016-01-26 | $5.04 | $5.05 | $5.00 | $5.00 | $4.30 | 753 |
| 2016-01-25 | $4.90 | $5.01 | $4.90 | $5.00 | $4.30 | 10,151 |
| 2016-01-22 | $4.92 | $5.10 | $4.86 | $4.86 | $4.18 | 50,687 |
| 2016-01-21 | $4.76 | $4.90 | $4.76 | $4.88 | $4.20 | 21,414 |
| 2016-01-20 | $4.68 | $4.80 | $4.52 | $4.80 | $4.13 | 44,713 |
| 2016-01-19 | $4.95 | $4.95 | $4.66 | $4.80 | $4.13 | 22,363 |
| 2016-01-15 | $4.86 | $4.93 | $4.84 | $4.90 | $4.22 | 10,984 |
| 2016-01-14 | $4.97 | $4.97 | $4.92 | $4.96 | $4.27 | 5,690 |
| 2016-01-13 | $5.14 | $5.14 | $4.93 | $4.96 | $4.27 | 9,253 |
| 2016-01-12 | $5.21 | $5.21 | $5.06 | $5.07 | $4.36 | 9,017 |
| 2016-01-11 | $5.19 | $5.32 | $5.08 | $5.23 | $4.50 | 18,090 |
| 2016-01-08 | $5.23 | $5.25 | $5.13 | $5.24 | $4.51 | 8,140 |
| 2016-01-07 | $4.99 | $5.18 | $4.98 | $5.17 | $4.45 | 4,187 |
| 2016-01-06 | $5.09 | $5.15 | $5.05 | $5.12 | $4.41 | 8,759 |
| 2016-01-05 | $5.12 | $5.15 | $5.01 | $5.09 | $4.38 | 18,483 |
| 2016-01-04 | $5.25 | $5.25 | $5.08 | $5.17 | $4.45 | 26,805 |
| 2015-12-31 | $5.29 | $5.50 | $5.21 | $5.50 | $4.73 | 32,431 |
| 2015-12-30 | $5.35 | $5.44 | $5.15 | $5.36 | $4.61 | 29,378 |
| 2015-12-29 | $5.20 | $5.41 | $5.07 | $5.24 | $4.51 | 18,258 |
| 2015-12-28 | $5.25 | $5.48 | $5.25 | $5.32 | $4.58 | 15,046 |
| 2015-12-24 | $4.89 | $5.35 | $4.89 | $5.28 | $4.54 | 65,429 |
| 2015-12-23 | $4.73 | $4.88 | $4.67 | $4.88 | $4.20 | 38,181 |
| 2015-12-22 | $4.46 | $4.80 | $4.46 | $4.74 | $4.08 | 49,643 |
| 2015-12-21 | $4.30 | $4.73 | $4.25 | $4.70 | $4.04 | 40,946 |
| 2015-12-18 | $4.92 | $4.96 | $4.50 | $4.75 | $4.09 | 151,336 |
| 2015-12-17 | $5.69 | $5.74 | $5.59 | $5.64 | $4.01 | 51,592 |
| 2015-12-16 | $5.55 | $5.70 | $5.51 | $5.61 | $3.99 | 94,253 |
| 2015-12-15 | $5.57 | $5.57 | $5.46 | $5.51 | $3.92 | 18,628 |
| 2015-12-14 | $5.53 | $5.67 | $5.46 | $5.51 | $3.92 | 52,807 |
| 2015-12-11 | $5.49 | $5.49 | $5.27 | $5.40 | $3.84 | 135,722 |
| 2015-12-10 | $4.77 | $4.90 | $4.77 | $4.89 | $3.48 | 8,040 |
| 2015-12-09 | $4.48 | $4.90 | $4.48 | $4.89 | $3.48 | 8,813 |
| 2015-12-08 | $4.79 | $4.97 | $4.74 | $4.88 | $3.47 | 9,467 |
| 2015-12-07 | $4.85 | $4.91 | $4.60 | $4.78 | $3.40 | 10,370 |
| 2015-12-04 | $5.05 | $5.05 | $4.82 | $4.93 | $3.50 | 8,134 |
| 2015-12-03 | $4.44 | $5.13 | $4.24 | $5.00 | $3.55 | 21,950 |
| 2015-12-02 | $5.07 | $5.28 | $5.07 | $5.12 | $3.64 | 8,748 |
| 2015-12-01 | $5.09 | $5.20 | $5.05 | $5.07 | $3.60 | 16,340 |
| 2015-11-30 | $5.13 | $5.13 | $5.00 | $5.06 | $3.60 | 21,421 |
| 2015-11-27 | $5.14 | $5.18 | $5.14 | $5.15 | $3.66 | 5,271 |
| 2015-11-25 | $5.17 | $5.20 | $5.12 | $5.12 | $3.64 | 10,982 |
| 2015-11-24 | $5.35 | $5.35 | $5.11 | $5.23 | $3.72 | 12,688 |
| 2015-11-23 | $5.19 | $5.19 | $5.12 | $5.14 | $3.65 | 9,309 |
| 2015-11-20 | $5.39 | $5.49 | $5.17 | $5.33 | $3.79 | 28,750 |
| 2015-11-19 | $5.60 | $5.60 | $5.38 | $5.38 | $3.82 | 25,852 |
| 2015-11-18 | $5.63 | $5.70 | $5.51 | $5.63 | $4.00 | 7,538 |
| 2015-11-17 | $5.68 | $5.68 | $5.60 | $5.63 | $4.00 | 9,683 |
| 2015-11-16 | $5.60 | $5.69 | $5.60 | $5.68 | $4.04 | 11,969 |
| 2015-11-13 | $5.49 | $5.66 | $5.46 | $5.66 | $4.02 | 6,073 |
| 2015-11-12 | $5.21 | $5.52 | $5.21 | $5.52 | $3.92 | 8,150 |
| 2015-11-11 | $5.46 | $5.47 | $5.36 | $5.38 | $3.82 | 3,274 |
| 2015-11-10 | $5.21 | $5.49 | $5.21 | $5.46 | $3.88 | 5,816 |
| 2015-11-09 | $5.32 | $5.42 | $5.19 | $5.21 | $3.70 | 22,245 |
| 2015-11-06 | $5.17 | $5.52 | $5.17 | $5.49 | $3.90 | 16,463 |
| 2015-11-05 | $5.14 | $5.37 | $5.02 | $5.27 | $3.75 | 18,792 |
| 2015-11-04 | $5.07 | $5.16 | $5.03 | $5.06 | $3.60 | 4,621 |
| 2015-11-03 | $5.02 | $5.13 | $5.02 | $5.12 | $3.64 | 3,444 |
| 2015-11-02 | $5.16 | $5.18 | $5.01 | $5.01 | $3.56 | 4,672 |
| 2015-10-30 | $5.13 | $5.18 | $5.10 | $5.11 | $3.63 | 12,420 |
| 2015-10-29 | $5.03 | $5.18 | $5.01 | $5.16 | $3.67 | 22,758 |
| 2015-10-28 | $5.00 | $5.03 | $4.98 | $5.01 | $3.56 | 11,744 |
| 2015-10-27 | $4.97 | $5.03 | $4.92 | $4.99 | $3.55 | 12,407 |
| 2015-10-26 | $4.84 | $5.09 | $4.84 | $4.93 | $3.50 | 9,628 |
| 2015-10-23 | $4.81 | $4.98 | $4.80 | $4.87 | $3.46 | 8,433 |
| 2015-10-22 | $4.74 | $4.86 | $4.66 | $4.86 | $3.45 | 350,117 |
| 2015-10-21 | $4.78 | $4.78 | $4.65 | $4.67 | $3.32 | 25,788 |
| 2015-10-20 | $4.85 | $4.88 | $4.60 | $4.61 | $3.28 | 24,679 |
| 2015-10-19 | $4.74 | $4.81 | $4.74 | $4.80 | $3.41 | 7,182 |
| 2015-10-16 | $4.91 | $4.91 | $4.80 | $4.81 | $3.42 | 5,774 |
| 2015-10-15 | $4.92 | $5.14 | $4.90 | $4.95 | $3.52 | 9,319 |
| 2015-10-14 | $4.91 | $4.94 | $4.91 | $4.94 | $3.51 | 880 |
| 2015-10-13 | $4.90 | $5.10 | $4.90 | $4.96 | $3.53 | 11,036 |
| 2015-10-12 | $4.95 | $4.98 | $4.90 | $4.97 | $3.53 | 5,475 |
| 2015-10-09 | $4.85 | $4.98 | $4.85 | $4.91 | $3.49 | 15,541 |
| 2015-10-08 | $4.98 | $4.98 | $4.78 | $4.78 | $3.40 | 5,016 |
| 2015-10-07 | $4.89 | $4.98 | $4.88 | $4.92 | $3.50 | 6,487 |
| 2015-10-06 | $4.83 | $4.90 | $4.72 | $4.75 | $3.38 | 8,361 |
| 2015-10-05 | $4.85 | $4.96 | $4.80 | $4.90 | $3.48 | 7,568 |
| 2015-10-02 | $4.83 | $4.90 | $4.63 | $4.84 | $3.44 | 8,857 |
| 2015-10-01 | $4.85 | $4.93 | $4.77 | $4.83 | $3.43 | 5,905 |
| 2015-09-30 | $4.87 | $4.94 | $4.85 | $4.92 | $3.50 | 3,999 |
| 2015-09-29 | $4.95 | $4.95 | $4.77 | $4.88 | $3.47 | 9,820 |
| 2015-09-28 | $4.96 | $5.04 | $4.82 | $4.91 | $3.49 | 16,485 |
| 2015-09-25 | $4.99 | $5.07 | $4.99 | $5.03 | $3.58 | 7,941 |
| 2015-09-24 | $5.14 | $5.14 | $5.01 | $5.06 | $3.59 | 5,621 |
| 2015-09-23 | $5.02 | $5.10 | $5.02 | $5.04 | $3.58 | 2,931 |
| 2015-09-22 | $4.98 | $5.10 | $4.97 | $5.07 | $3.60 | 11,185 |
| 2015-09-21 | $5.05 | $5.13 | $4.98 | $5.01 | $3.56 | 10,384 |
| 2015-09-18 | $4.94 | $5.11 | $4.88 | $5.11 | $3.63 | 27,515 |
| 2015-09-17 | $4.89 | $5.09 | $4.88 | $5.01 | $3.56 | 7,440 |
| 2015-09-16 | $4.82 | $5.07 | $4.82 | $4.93 | $3.50 | 11,934 |
| 2015-09-15 | $4.80 | $5.09 | $4.72 | $5.03 | $3.58 | 23,516 |
| 2015-09-14 | $4.88 | $4.89 | $4.77 | $4.80 | $3.41 | 14,480 |
| 2015-09-11 | $4.83 | $4.91 | $4.83 | $4.88 | $3.47 | 3,364 |
| 2015-09-10 | $4.74 | $4.93 | $4.74 | $4.93 | $3.50 | 15,950 |
| 2015-09-09 | $4.89 | $4.95 | $4.78 | $4.81 | $3.42 | 26,531 |
| 2015-09-08 | $4.95 | $5.06 | $4.69 | $4.93 | $3.50 | 14,307 |
RCM Technologies Inc (RCMT) News Headlines
Recent RCM Technologies Inc (RCMT) News
Similar Companies to RCM Technologies Inc (RCMT) in the Engineering & Construction Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Johnson Controls International plc | JCI | Engineering & Construction | Industrials | 135,000 |
| AECOM | ACM | Engineering & Construction | Industrials | 86,800 |
| Jacobs Engineering Group Inc | J | Engineering & Construction | Industrials | 52,500 |
| Fluor Corporation | FLR | Engineering & Construction | Industrials | 43,717 |
| Quanta Services Inc | PWR | Engineering & Construction | Industrials | 35,800 |
| KBR Inc | KBR | Engineering & Construction | Industrials | 34,000 |
| Emcor Group Inc | EME | Engineering & Construction | Industrials | 24,000 |
| Stantec Inc | STN | Engineering & Construction | Industrials | 22,000 |
| Tetra Tech Inc | TTEK | Engineering & Construction | Industrials | 20,000 |
| Mastec Inc | MTZ | Engineering & Construction | Industrials | 19,000 |