Richardson Electronics Ltd (RELL) Exchange: NASDAQ
Data as of May 9, 2025
$8.89 ($0.01) 0.11%
Richardson Electronics Ltd - Daily Information
Click for more stock information on Richardson Electronics Ltd.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $8.87 |
| Previous Close | $8.89 |
| High | $9.03 |
| Low | $8.68 |
| Adjusted Open | $8.87 |
| Previous Adjusted Close | $8.89 |
| Adjusted High | $9.03 |
| Adjusted Low | $8.68 |
About Richardson Electronics Ltd (RELL)
Richardson Electronics Ltd is a leading global provider of specialized solutions that improve the performance of electronic systems. Founded in 1947 and headquartered in Lafox, Illinois, the company focuses on the design and manufacture of standard and custom RF and microwave components, subassemblies and systems. The company offers a wide range of products and services to customers in the military, industrial, medical and scientific markets and has become known as one of the premier suppliers in this field. Richardson Electronics has a global reach, with offices located in Europe, China, and India. The company has grown significantly since its inception and now employs a workforce of nearly 600 people. Richardson Electronics provides a wide range of services to its customers, which include design, engineering, manufacturing, and distribution services. In addition, the company offers a wide selection of products and components including RF and microwave components, antennas, amplifiers, filters, and antennas. Richardson Electronics is dedicated to providing customers with the highest quality, cost-effective solutions for their electronic needs.
Invest in Richardson Electronics Ltd (RELL)
Historical Stock Data for Richardson Electronics Ltd (RELL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $8.87 | $9.03 | $8.68 | $8.89 | $8.89 | 37,406 |
| 2025-05-08 | $8.83 | $9.06 | $8.80 | $8.88 | $8.88 | 45,748 |
| 2025-05-07 | $8.76 | $8.96 | $8.67 | $8.79 | $8.79 | 34,237 |
| 2025-05-06 | $8.85 | $9.10 | $8.70 | $8.74 | $8.74 | 35,921 |
| 2025-05-05 | $8.85 | $9.02 | $8.66 | $8.96 | $8.96 | 49,733 |
| 2025-05-02 | $8.79 | $9.03 | $8.75 | $8.93 | $8.93 | 38,145 |
| 2025-05-01 | $8.67 | $8.89 | $8.58 | $8.71 | $8.71 | 73,958 |
| 2025-04-30 | $8.45 | $8.75 | $8.35 | $8.66 | $8.66 | 67,975 |
| 2025-04-29 | $8.59 | $8.68 | $8.52 | $8.57 | $8.57 | 45,751 |
| 2025-04-28 | $8.84 | $8.92 | $8.60 | $8.67 | $8.67 | 53,582 |
| 2025-04-25 | $8.80 | $8.85 | $8.62 | $8.84 | $8.84 | 29,811 |
| 2025-04-24 | $8.59 | $8.93 | $8.59 | $8.92 | $8.92 | 49,636 |
| 2025-04-23 | $8.82 | $8.98 | $8.53 | $8.59 | $8.59 | 86,640 |
| 2025-04-22 | $8.42 | $8.69 | $8.36 | $8.61 | $8.61 | 93,588 |
| 2025-04-21 | $8.27 | $8.31 | $8.06 | $8.29 | $8.29 | 87,851 |
| 2025-04-17 | $8.46 | $8.53 | $8.29 | $8.40 | $8.40 | 121,721 |
| 2025-04-16 | $8.20 | $8.50 | $8.14 | $8.45 | $8.45 | 110,920 |
| 2025-04-15 | $8.22 | $8.24 | $7.90 | $8.18 | $8.18 | 134,707 |
| 2025-04-14 | $8.22 | $8.64 | $7.97 | $8.30 | $8.30 | 116,788 |
| 2025-04-11 | $8.33 | $8.43 | $7.65 | $8.15 | $8.15 | 163,610 |
| 2025-04-10 | $9.52 | $9.52 | $7.57 | $8.12 | $8.12 | 251,126 |
| 2025-04-09 | $9.05 | $10.03 | $8.60 | $9.79 | $9.79 | 159,434 |
| 2025-04-08 | $9.59 | $10.00 | $8.98 | $9.14 | $9.14 | 94,253 |
| 2025-04-07 | $9.40 | $10.00 | $8.97 | $9.45 | $9.45 | 83,793 |
| 2025-04-04 | $9.83 | $10.07 | $9.36 | $9.73 | $9.73 | 181,215 |
| 2025-04-03 | $10.62 | $10.70 | $10.12 | $10.14 | $10.14 | 64,796 |
| 2025-04-02 | $10.90 | $11.07 | $10.88 | $10.92 | $10.92 | 65,237 |
| 2025-04-01 | $11.08 | $11.26 | $10.85 | $10.89 | $10.89 | 54,475 |
| 2025-03-31 | $10.88 | $11.17 | $10.55 | $11.16 | $11.16 | 56,228 |
| 2025-03-28 | $11.42 | $11.42 | $10.93 | $10.97 | $10.97 | 75,492 |
| 2025-03-27 | $11.72 | $11.79 | $11.38 | $11.48 | $11.48 | 41,428 |
| 2025-03-26 | $12.04 | $12.10 | $11.57 | $11.75 | $11.75 | 57,458 |
| 2025-03-25 | $12.30 | $12.33 | $11.97 | $12.09 | $12.09 | 48,547 |
| 2025-03-24 | $12.23 | $12.48 | $11.93 | $12.35 | $12.35 | 66,260 |
| 2025-03-21 | $12.32 | $12.41 | $11.96 | $12.04 | $12.04 | 106,804 |
| 2025-03-20 | $12.64 | $12.67 | $12.42 | $12.46 | $12.46 | 27,507 |
| 2025-03-19 | $12.53 | $12.68 | $12.36 | $12.62 | $12.62 | 41,502 |
| 2025-03-18 | $12.65 | $12.65 | $12.44 | $12.50 | $12.50 | 28,280 |
| 2025-03-17 | $12.37 | $12.67 | $12.25 | $12.65 | $12.65 | 39,152 |
| 2025-03-14 | $12.30 | $12.53 | $12.14 | $12.49 | $12.49 | 46,451 |
| 2025-03-13 | $12.69 | $12.72 | $12.14 | $12.24 | $12.24 | 95,679 |
| 2025-03-12 | $12.75 | $12.96 | $12.58 | $12.69 | $12.69 | 56,278 |
| 2025-03-11 | $12.60 | $12.77 | $12.39 | $12.72 | $12.72 | 36,199 |
| 2025-03-10 | $12.61 | $12.77 | $12.50 | $12.55 | $12.55 | 62,039 |
| 2025-03-07 | $12.76 | $12.78 | $12.44 | $12.73 | $12.73 | 50,973 |
| 2025-03-06 | $12.88 | $12.94 | $12.66 | $12.74 | $12.74 | 59,536 |
| 2025-03-05 | $13.11 | $13.19 | $12.92 | $12.97 | $12.97 | 59,445 |
| 2025-03-04 | $12.98 | $13.25 | $12.87 | $13.10 | $13.10 | 38,729 |
| 2025-03-03 | $13.20 | $13.29 | $12.94 | $13.10 | $13.10 | 45,720 |
| 2025-02-28 | $12.92 | $13.24 | $12.90 | $13.20 | $13.20 | 72,384 |
| 2025-02-27 | $13.13 | $13.26 | $12.86 | $12.97 | $12.97 | 59,626 |
| 2025-02-26 | $13.07 | $13.35 | $13.00 | $13.17 | $13.17 | 51,090 |
| 2025-02-25 | $13.00 | $13.20 | $12.97 | $13.04 | $13.04 | 58,397 |
| 2025-02-24 | $13.14 | $13.29 | $12.90 | $12.97 | $12.97 | 72,552 |
| 2025-02-21 | $13.48 | $13.48 | $12.95 | $13.02 | $13.02 | 50,554 |
| 2025-02-20 | $13.46 | $13.55 | $13.26 | $13.34 | $13.34 | 31,440 |
| 2025-02-19 | $13.44 | $13.55 | $13.26 | $13.50 | $13.50 | 21,635 |
| 2025-02-18 | $13.25 | $13.60 | $13.17 | $13.55 | $13.55 | 37,292 |
| 2025-02-14 | $13.17 | $13.35 | $13.00 | $13.33 | $13.33 | 35,484 |
| 2025-02-13 | $13.07 | $13.11 | $12.95 | $13.11 | $13.11 | 43,564 |
| 2025-02-12 | $13.29 | $13.35 | $12.99 | $13.00 | $13.00 | 61,029 |
| 2025-02-11 | $12.92 | $13.42 | $12.92 | $13.29 | $13.29 | 44,217 |
| 2025-02-10 | $13.01 | $13.22 | $12.91 | $13.03 | $13.03 | 53,646 |
| 2025-02-07 | $13.09 | $13.30 | $12.90 | $13.01 | $13.01 | 46,497 |
| 2025-02-06 | $13.14 | $13.30 | $13.05 | $13.10 | $13.04 | 40,486 |
| 2025-02-05 | $13.43 | $13.49 | $13.10 | $13.15 | $13.09 | 60,311 |
| 2025-02-04 | $13.08 | $13.32 | $13.08 | $13.30 | $13.30 | 32,109 |
| 2025-02-03 | $12.99 | $13.09 | $12.85 | $13.05 | $13.05 | 62,020 |
| 2025-01-31 | $13.03 | $13.40 | $12.92 | $13.20 | $13.20 | 87,753 |
| 2025-01-30 | $13.37 | $13.46 | $12.94 | $13.02 | $13.02 | 58,216 |
| 2025-01-29 | $13.18 | $13.32 | $12.83 | $13.21 | $13.21 | 85,538 |
| 2025-01-28 | $13.33 | $13.33 | $13.00 | $13.19 | $13.19 | 75,154 |
| 2025-01-27 | $13.51 | $13.88 | $13.08 | $13.32 | $13.32 | 129,610 |
| 2025-01-24 | $13.29 | $13.37 | $13.03 | $13.12 | $13.12 | 74,374 |
| 2025-01-23 | $13.36 | $13.45 | $13.22 | $13.36 | $13.36 | 57,080 |
| 2025-01-22 | $13.65 | $13.79 | $13.43 | $13.51 | $13.51 | 39,216 |
| 2025-01-21 | $13.52 | $13.78 | $13.32 | $13.69 | $13.69 | 65,275 |
| 2025-01-17 | $13.45 | $13.60 | $13.23 | $13.56 | $13.56 | 42,025 |
| 2025-01-16 | $13.46 | $13.47 | $13.19 | $13.43 | $13.43 | 47,714 |
| 2025-01-15 | $13.01 | $13.38 | $12.91 | $13.33 | $13.33 | 63,237 |
| 2025-01-14 | $12.33 | $12.84 | $12.23 | $12.84 | $12.84 | 64,295 |
| 2025-01-13 | $12.51 | $12.78 | $12.26 | $12.33 | $12.33 | 74,260 |
| 2025-01-10 | $13.00 | $13.17 | $12.70 | $13.02 | $13.02 | 84,736 |
| 2025-01-08 | $13.70 | $13.74 | $12.50 | $12.86 | $12.86 | 178,853 |
| 2025-01-07 | $15.00 | $15.00 | $14.37 | $14.74 | $14.74 | 76,114 |
| 2025-01-06 | $14.40 | $15.38 | $14.35 | $14.87 | $14.87 | 107,204 |
| 2025-01-03 | $14.35 | $14.36 | $14.20 | $14.33 | $14.33 | 16,416 |
| 2025-01-02 | $14.21 | $14.41 | $14.00 | $14.15 | $14.15 | 39,634 |
| 2024-12-31 | $14.14 | $14.22 | $13.88 | $14.03 | $14.03 | 30,444 |
| 2024-12-30 | $13.90 | $14.12 | $13.65 | $14.00 | $14.00 | 30,709 |
| 2024-12-27 | $14.23 | $14.24 | $13.79 | $13.87 | $13.87 | 27,808 |
| 2024-12-26 | $13.68 | $14.33 | $13.62 | $14.32 | $14.32 | 27,154 |
| 2024-12-24 | $13.69 | $13.87 | $13.66 | $13.71 | $13.71 | 36,526 |
| 2024-12-23 | $14.02 | $14.02 | $13.69 | $13.82 | $13.82 | 43,513 |
| 2024-12-20 | $13.48 | $14.25 | $13.25 | $14.01 | $14.01 | 202,380 |
| 2024-12-19 | $14.56 | $14.58 | $13.57 | $13.70 | $13.70 | 74,359 |
| 2024-12-18 | $14.46 | $15.51 | $14.41 | $14.47 | $14.47 | 156,529 |
| 2024-12-17 | $14.10 | $14.75 | $13.82 | $14.46 | $14.46 | 128,969 |
| 2024-12-16 | $14.19 | $14.27 | $13.91 | $14.22 | $14.22 | 21,702 |
| 2024-12-13 | $14.02 | $14.19 | $13.82 | $14.16 | $14.16 | 55,440 |
| 2024-12-12 | $14.33 | $14.33 | $14.01 | $14.06 | $14.06 | 54,194 |
| 2024-12-11 | $14.62 | $14.75 | $14.37 | $14.44 | $14.44 | 126,705 |
| 2024-12-10 | $14.11 | $14.60 | $14.00 | $14.46 | $14.46 | 49,867 |
| 2024-12-09 | $14.18 | $14.32 | $14.15 | $14.28 | $14.28 | 31,779 |
| 2024-12-06 | $14.15 | $14.23 | $14.00 | $14.11 | $14.11 | 42,921 |
| 2024-12-05 | $14.59 | $14.59 | $14.03 | $14.06 | $14.06 | 39,902 |
| 2024-12-04 | $14.53 | $14.72 | $14.45 | $14.60 | $14.60 | 44,817 |
| 2024-12-03 | $14.71 | $14.71 | $14.25 | $14.41 | $14.41 | 47,618 |
| 2024-12-02 | $14.25 | $14.67 | $14.11 | $14.60 | $14.60 | 63,793 |
| 2024-11-29 | $14.31 | $14.37 | $14.06 | $14.08 | $14.08 | 16,647 |
| 2024-11-27 | $14.15 | $14.31 | $14.15 | $14.29 | $14.29 | 37,123 |
| 2024-11-26 | $14.21 | $14.27 | $14.08 | $14.12 | $14.12 | 32,181 |
| 2024-11-25 | $14.38 | $14.54 | $14.14 | $14.14 | $14.14 | 41,808 |
| 2024-11-22 | $14.26 | $14.50 | $14.12 | $14.24 | $14.24 | 44,723 |
| 2024-11-21 | $14.16 | $14.32 | $14.07 | $14.12 | $14.12 | 38,774 |
| 2024-11-20 | $13.88 | $14.17 | $13.86 | $14.13 | $14.13 | 53,075 |
| 2024-11-19 | $13.57 | $13.87 | $13.52 | $13.87 | $13.87 | 56,217 |
| 2024-11-18 | $13.89 | $13.97 | $13.65 | $13.75 | $13.75 | 60,459 |
| 2024-11-15 | $14.20 | $14.28 | $13.82 | $13.89 | $13.89 | 53,775 |
| 2024-11-14 | $14.10 | $14.30 | $13.63 | $14.16 | $14.16 | 118,611 |
| 2024-11-13 | $14.45 | $14.58 | $13.92 | $13.99 | $13.99 | 68,934 |
| 2024-11-12 | $14.39 | $14.64 | $14.39 | $14.45 | $14.45 | 66,248 |
| 2024-11-11 | $14.71 | $14.82 | $14.25 | $14.48 | $14.48 | 87,770 |
| 2024-11-08 | $14.56 | $14.70 | $14.38 | $14.65 | $14.65 | 62,196 |
| 2024-11-07 | $14.82 | $14.88 | $14.47 | $14.58 | $14.52 | 50,923 |
| 2024-11-06 | $14.42 | $15.05 | $14.42 | $14.81 | $14.75 | 118,644 |
| 2024-11-05 | $13.81 | $14.10 | $13.81 | $14.06 | $14.00 | 37,031 |
| 2024-11-04 | $13.84 | $14.05 | $13.78 | $13.87 | $13.87 | 70,015 |
| 2024-11-01 | $13.73 | $13.88 | $13.60 | $13.83 | $13.83 | 41,665 |
| 2024-10-31 | $13.79 | $13.94 | $13.62 | $13.74 | $13.74 | 63,680 |
| 2024-10-30 | $13.91 | $14.12 | $13.85 | $13.86 | $13.86 | 43,263 |
| 2024-10-29 | $14.16 | $14.16 | $13.96 | $13.98 | $13.98 | 75,852 |
| 2024-10-28 | $14.10 | $14.32 | $14.01 | $14.20 | $14.20 | 68,597 |
| 2024-10-25 | $13.81 | $14.10 | $13.80 | $14.01 | $14.01 | 50,145 |
| 2024-10-24 | $13.80 | $13.82 | $13.68 | $13.81 | $13.81 | 44,292 |
| 2024-10-23 | $13.64 | $13.82 | $13.51 | $13.80 | $13.80 | 53,253 |
| 2024-10-22 | $13.76 | $13.80 | $13.64 | $13.71 | $13.71 | 37,646 |
| 2024-10-21 | $13.57 | $14.04 | $13.57 | $13.76 | $13.76 | 85,286 |
| 2024-10-18 | $13.61 | $13.86 | $13.41 | $13.56 | $13.56 | 95,748 |
| 2024-10-17 | $13.65 | $13.75 | $13.34 | $13.47 | $13.47 | 66,618 |
| 2024-10-16 | $12.94 | $13.69 | $12.94 | $13.53 | $13.53 | 100,338 |
| 2024-10-15 | $13.29 | $13.33 | $12.96 | $12.97 | $12.97 | 103,465 |
| 2024-10-14 | $13.49 | $13.49 | $13.01 | $13.14 | $13.14 | 42,958 |
| 2024-10-11 | $12.47 | $13.68 | $12.47 | $13.60 | $13.60 | 122,433 |
| 2024-10-10 | $13.35 | $13.35 | $11.99 | $12.58 | $12.58 | 127,672 |
| 2024-10-09 | $12.55 | $13.05 | $12.55 | $12.91 | $12.91 | 98,270 |
| 2024-10-08 | $12.72 | $12.72 | $12.42 | $12.49 | $12.49 | 40,497 |
| 2024-10-07 | $12.30 | $12.70 | $12.30 | $12.69 | $12.69 | 31,626 |
| 2024-10-04 | $12.14 | $12.31 | $12.08 | $12.28 | $12.28 | 18,965 |
| 2024-10-03 | $12.03 | $12.19 | $12.00 | $12.06 | $12.06 | 21,808 |
| 2024-10-02 | $12.15 | $12.19 | $12.10 | $12.13 | $12.13 | 20,742 |
| 2024-10-01 | $12.23 | $12.27 | $12.00 | $12.12 | $12.12 | 57,286 |
| 2024-09-30 | $12.53 | $12.53 | $12.26 | $12.34 | $12.34 | 37,579 |
| 2024-09-27 | $12.20 | $12.54 | $12.20 | $12.41 | $12.41 | 59,246 |
| 2024-09-26 | $12.18 | $12.23 | $12.01 | $12.07 | $12.07 | 30,362 |
| 2024-09-25 | $11.97 | $12.12 | $11.87 | $11.99 | $11.99 | 27,619 |
| 2024-09-24 | $11.87 | $12.18 | $11.85 | $11.93 | $11.93 | 47,353 |
| 2024-09-23 | $12.13 | $12.34 | $11.73 | $11.83 | $11.83 | 55,809 |
| 2024-09-20 | $12.19 | $12.31 | $12.03 | $12.03 | $12.03 | 110,255 |
| 2024-09-19 | $12.30 | $12.50 | $12.23 | $12.26 | $12.26 | 23,369 |
| 2024-09-18 | $11.92 | $12.18 | $11.84 | $11.96 | $11.96 | 32,594 |
| 2024-09-17 | $11.80 | $12.02 | $11.69 | $11.89 | $11.89 | 47,097 |
| 2024-09-16 | $11.80 | $11.80 | $11.59 | $11.67 | $11.67 | 47,140 |
| 2024-09-13 | $11.73 | $11.92 | $11.73 | $11.78 | $11.78 | 25,024 |
| 2024-09-12 | $11.51 | $11.67 | $11.39 | $11.59 | $11.59 | 33,817 |
| 2024-09-11 | $11.56 | $11.58 | $11.42 | $11.51 | $11.51 | 48,614 |
| 2024-09-10 | $11.52 | $11.73 | $11.47 | $11.58 | $11.58 | 50,612 |
| 2024-09-09 | $11.36 | $11.67 | $11.36 | $11.55 | $11.55 | 62,870 |
| 2024-09-06 | $11.63 | $11.63 | $11.40 | $11.40 | $11.40 | 71,645 |
| 2024-09-05 | $11.65 | $11.70 | $11.55 | $11.59 | $11.59 | 31,146 |
| 2024-09-04 | $11.63 | $11.74 | $11.60 | $11.60 | $11.60 | 31,370 |
| 2024-09-03 | $11.80 | $11.85 | $11.67 | $11.67 | $11.67 | 89,174 |
| 2024-08-30 | $12.05 | $12.16 | $11.78 | $11.85 | $11.85 | 28,596 |
| 2024-08-29 | $11.88 | $12.23 | $11.83 | $12.01 | $12.01 | 57,287 |
| 2024-08-28 | $11.90 | $11.96 | $11.75 | $11.82 | $11.82 | 34,124 |
| 2024-08-27 | $11.88 | $12.00 | $11.88 | $11.92 | $11.92 | 36,285 |
| 2024-08-26 | $12.07 | $12.26 | $11.95 | $11.96 | $11.96 | 37,546 |
| 2024-08-23 | $11.76 | $12.11 | $11.71 | $12.05 | $12.05 | 56,444 |
| 2024-08-22 | $11.73 | $11.85 | $11.62 | $11.66 | $11.66 | 36,572 |
| 2024-08-21 | $11.77 | $11.77 | $11.50 | $11.70 | $11.70 | 57,868 |
| 2024-08-20 | $11.69 | $11.89 | $11.63 | $11.64 | $11.64 | 45,792 |
| 2024-08-19 | $11.54 | $11.81 | $11.37 | $11.73 | $11.73 | 47,695 |
| 2024-08-16 | $11.68 | $11.78 | $11.52 | $11.54 | $11.54 | 63,547 |
| 2024-08-15 | $11.65 | $11.81 | $11.59 | $11.67 | $11.67 | 57,323 |
| 2024-08-14 | $11.74 | $11.74 | $11.35 | $11.36 | $11.36 | 45,148 |
| 2024-08-13 | $11.50 | $11.76 | $11.47 | $11.67 | $11.67 | 64,330 |
| 2024-08-12 | $11.51 | $11.51 | $11.20 | $11.42 | $11.42 | 78,239 |
| 2024-08-09 | $11.31 | $11.49 | $11.22 | $11.45 | $11.45 | 72,403 |
| 2024-08-08 | $11.10 | $11.39 | $10.94 | $11.34 | $11.28 | 64,799 |
| 2024-08-07 | $10.98 | $11.26 | $10.82 | $10.92 | $10.86 | 92,873 |
| 2024-08-06 | $11.18 | $11.18 | $10.84 | $10.85 | $10.85 | 112,893 |
| 2024-08-05 | $11.00 | $11.39 | $11.00 | $11.23 | $11.23 | 153,491 |
| 2024-08-02 | $11.26 | $11.61 | $11.23 | $11.42 | $11.42 | 115,975 |
| 2024-08-01 | $11.99 | $12.10 | $11.43 | $11.74 | $11.74 | 121,326 |
| 2024-07-31 | $12.24 | $12.45 | $11.86 | $11.97 | $11.97 | 88,077 |
| 2024-07-30 | $12.15 | $12.23 | $11.95 | $12.10 | $12.10 | 49,685 |
| 2024-07-29 | $12.08 | $12.37 | $11.84 | $12.06 | $12.06 | 81,932 |
| 2024-07-26 | $11.59 | $12.19 | $11.36 | $12.01 | $12.01 | 91,295 |
| 2024-07-25 | $10.57 | $11.73 | $10.35 | $11.40 | $11.40 | 337,033 |
| 2024-07-24 | $11.41 | $11.60 | $11.04 | $11.13 | $11.13 | 132,197 |
| 2024-07-23 | $11.85 | $12.03 | $11.09 | $11.50 | $11.50 | 173,903 |
| 2024-07-22 | $11.52 | $11.90 | $11.39 | $11.89 | $11.89 | 80,667 |
| 2024-07-19 | $11.82 | $11.83 | $11.49 | $11.52 | $11.52 | 59,618 |
| 2024-07-18 | $12.65 | $12.65 | $11.61 | $11.83 | $11.83 | 162,587 |
| 2024-07-17 | $12.85 | $12.90 | $12.22 | $12.45 | $12.45 | 93,397 |
| 2024-07-16 | $12.48 | $12.94 | $12.48 | $12.90 | $12.90 | 119,476 |
| 2024-07-15 | $12.23 | $12.50 | $12.14 | $12.34 | $12.34 | 137,646 |
| 2024-07-12 | $12.43 | $12.50 | $12.03 | $12.21 | $12.21 | 88,094 |
| 2024-07-11 | $11.98 | $12.46 | $11.95 | $12.40 | $12.40 | 130,900 |
| 2024-07-10 | $11.54 | $11.86 | $11.46 | $11.80 | $11.80 | 89,457 |
| 2024-07-09 | $11.61 | $11.65 | $11.44 | $11.53 | $11.53 | 21,528 |
| 2024-07-08 | $11.73 | $11.75 | $11.55 | $11.58 | $11.58 | 36,200 |
| 2024-07-05 | $11.59 | $11.64 | $11.43 | $11.63 | $11.63 | 86,893 |
| 2024-07-03 | $11.86 | $11.86 | $11.64 | $11.65 | $11.65 | 25,864 |
| 2024-07-02 | $11.59 | $11.82 | $11.59 | $11.78 | $11.78 | 46,741 |
| 2024-07-01 | $11.86 | $11.86 | $11.45 | $11.58 | $11.58 | 82,656 |
| 2024-06-28 | $12.01 | $12.09 | $11.73 | $11.89 | $11.89 | 131,571 |
| 2024-06-27 | $11.66 | $12.05 | $11.62 | $12.02 | $12.02 | 57,361 |
| 2024-06-26 | $11.69 | $11.69 | $11.48 | $11.59 | $11.59 | 37,724 |
| 2024-06-25 | $11.61 | $11.76 | $11.41 | $11.69 | $11.69 | 28,746 |
| 2024-06-24 | $11.74 | $11.98 | $11.55 | $11.55 | $11.55 | 37,876 |
| 2024-06-21 | $11.81 | $11.89 | $11.59 | $11.79 | $11.79 | 111,164 |
| 2024-06-20 | $11.95 | $12.14 | $11.84 | $11.84 | $11.84 | 79,159 |
| 2024-06-18 | $11.86 | $11.99 | $11.75 | $11.95 | $11.95 | 47,128 |
| 2024-06-17 | $11.35 | $11.80 | $11.23 | $11.78 | $11.78 | 54,088 |
| 2024-06-14 | $11.76 | $11.78 | $11.34 | $11.40 | $11.40 | 91,510 |
| 2024-06-13 | $11.60 | $11.87 | $11.59 | $11.82 | $11.82 | 58,905 |
| 2024-06-12 | $11.68 | $12.00 | $11.41 | $11.51 | $11.51 | 121,793 |
| 2024-06-11 | $11.21 | $11.47 | $11.12 | $11.47 | $11.47 | 64,672 |
| 2024-06-10 | $10.65 | $11.44 | $10.65 | $11.35 | $11.35 | 108,252 |
| 2024-06-07 | $11.16 | $11.17 | $10.65 | $10.73 | $10.73 | 63,391 |
| 2024-06-06 | $11.15 | $11.21 | $11.09 | $11.17 | $11.17 | 52,489 |
| 2024-06-05 | $11.09 | $11.29 | $11.07 | $11.17 | $11.17 | 55,322 |
| 2024-06-04 | $11.12 | $11.12 | $10.95 | $11.04 | $11.04 | 48,652 |
| 2024-06-03 | $11.35 | $11.35 | $10.88 | $11.18 | $11.18 | 101,539 |
| 2024-05-31 | $11.48 | $11.48 | $11.11 | $11.19 | $11.19 | 71,614 |
| 2024-05-30 | $11.40 | $11.54 | $11.27 | $11.48 | $11.48 | 59,985 |
| 2024-05-29 | $11.45 | $11.53 | $11.27 | $11.28 | $11.28 | 83,520 |
| 2024-05-28 | $10.87 | $11.50 | $10.87 | $11.50 | $11.50 | 133,609 |
| 2024-05-24 | $10.68 | $10.85 | $10.65 | $10.82 | $10.82 | 39,596 |
| 2024-05-23 | $10.87 | $10.87 | $10.57 | $10.65 | $10.65 | 62,031 |
| 2024-05-22 | $10.49 | $10.87 | $10.46 | $10.84 | $10.84 | 105,661 |
| 2024-05-21 | $10.32 | $10.51 | $10.18 | $10.48 | $10.48 | 36,971 |
| 2024-05-20 | $10.27 | $10.40 | $10.16 | $10.38 | $10.38 | 50,884 |
| 2024-05-17 | $10.31 | $10.31 | $10.11 | $10.19 | $10.19 | 70,266 |
| 2024-05-16 | $10.45 | $10.52 | $10.25 | $10.28 | $10.28 | 42,043 |
| 2024-05-15 | $10.67 | $10.67 | $10.46 | $10.53 | $10.53 | 89,988 |
| 2024-05-14 | $10.57 | $10.65 | $10.48 | $10.55 | $10.55 | 96,060 |
| 2024-05-13 | $10.50 | $10.64 | $10.32 | $10.48 | $10.48 | 92,479 |
| 2024-05-10 | $10.80 | $10.81 | $10.34 | $10.39 | $10.39 | 78,095 |
| 2024-05-09 | $10.75 | $10.92 | $10.62 | $10.78 | $10.78 | 77,633 |
| 2024-05-08 | $10.61 | $10.89 | $10.60 | $10.83 | $10.77 | 59,490 |
| 2024-05-07 | $10.60 | $10.83 | $10.60 | $10.71 | $10.65 | 46,707 |
| 2024-05-06 | $10.83 | $10.92 | $10.56 | $10.62 | $10.56 | 89,344 |
| 2024-05-03 | $10.83 | $10.83 | $10.56 | $10.76 | $10.70 | 47,095 |
| 2024-05-02 | $10.82 | $10.82 | $10.43 | $10.66 | $10.60 | 83,624 |
| 2024-05-01 | $10.53 | $10.91 | $10.31 | $10.69 | $10.63 | 112,725 |
| 2024-04-30 | $10.75 | $10.75 | $10.34 | $10.53 | $10.47 | 109,414 |
| 2024-04-29 | $10.17 | $10.81 | $10.06 | $10.80 | $10.74 | 264,838 |
| 2024-04-26 | $9.97 | $10.11 | $9.82 | $10.00 | $10.00 | 214,822 |
| 2024-04-25 | $9.99 | $10.13 | $9.94 | $9.96 | $9.96 | 116,460 |
| 2024-04-24 | $10.33 | $10.39 | $10.03 | $10.08 | $10.08 | 141,222 |
| 2024-04-23 | $10.09 | $10.40 | $10.08 | $10.31 | $10.31 | 97,946 |
| 2024-04-22 | $10.40 | $10.48 | $10.00 | $10.12 | $10.12 | 126,255 |
| 2024-04-19 | $10.15 | $10.55 | $10.15 | $10.46 | $10.46 | 141,735 |
| 2024-04-18 | $10.00 | $10.30 | $9.90 | $10.13 | $10.13 | 94,557 |
| 2024-04-17 | $9.96 | $10.03 | $9.77 | $9.86 | $9.86 | 97,675 |
| 2024-04-16 | $9.75 | $10.07 | $9.71 | $9.90 | $9.90 | 141,516 |
| 2024-04-15 | $9.62 | $10.18 | $9.62 | $9.90 | $9.90 | 211,370 |
| 2024-04-12 | $10.76 | $10.76 | $9.67 | $9.79 | $9.79 | 335,960 |
| 2024-04-11 | $9.76 | $10.91 | $9.51 | $10.76 | $10.76 | 632,764 |
| 2024-04-10 | $9.16 | $9.37 | $9.01 | $9.35 | $9.35 | 206,280 |
| 2024-04-09 | $9.30 | $9.35 | $9.18 | $9.35 | $9.35 | 67,546 |
| 2024-04-08 | $9.14 | $9.35 | $9.14 | $9.21 | $9.21 | 98,325 |
| 2024-04-05 | $9.00 | $9.20 | $9.00 | $9.14 | $9.14 | 97,172 |
| 2024-04-04 | $9.45 | $9.59 | $9.05 | $9.07 | $9.07 | 104,751 |
| 2024-04-03 | $9.15 | $9.37 | $9.08 | $9.29 | $9.29 | 111,626 |
| 2024-04-02 | $9.11 | $9.25 | $9.11 | $9.15 | $9.15 | 100,490 |
| 2024-04-01 | $9.21 | $9.36 | $9.19 | $9.26 | $9.26 | 68,436 |
| 2024-03-28 | $9.24 | $9.25 | $9.07 | $9.21 | $9.21 | 83,687 |
| 2024-03-27 | $9.07 | $9.20 | $9.00 | $9.18 | $9.18 | 88,551 |
| 2024-03-26 | $9.03 | $9.23 | $8.84 | $9.00 | $9.00 | 119,368 |
| 2024-03-25 | $8.82 | $9.08 | $8.77 | $9.03 | $9.03 | 183,953 |
| 2024-03-22 | $8.82 | $8.82 | $8.60 | $8.75 | $8.75 | 75,624 |
| 2024-03-21 | $8.75 | $8.93 | $8.67 | $8.79 | $8.79 | 87,857 |
| 2024-03-20 | $8.34 | $8.72 | $8.23 | $8.66 | $8.66 | 116,255 |
| 2024-03-19 | $8.41 | $8.41 | $8.24 | $8.31 | $8.31 | 112,184 |
| 2024-03-18 | $8.38 | $8.55 | $8.31 | $8.41 | $8.41 | 119,311 |
| 2024-03-15 | $8.11 | $8.41 | $8.11 | $8.40 | $8.40 | 178,586 |
| 2024-03-14 | $8.34 | $8.36 | $8.08 | $8.18 | $8.18 | 202,781 |
| 2024-03-13 | $8.38 | $8.51 | $8.38 | $8.39 | $8.39 | 86,120 |
| 2024-03-12 | $8.46 | $8.46 | $8.32 | $8.43 | $8.43 | 97,501 |
| 2024-03-11 | $8.43 | $8.60 | $8.37 | $8.51 | $8.51 | 68,689 |
| 2024-03-08 | $8.64 | $8.81 | $8.40 | $8.43 | $8.43 | 92,675 |
| 2024-03-07 | $8.47 | $8.56 | $8.39 | $8.51 | $8.51 | 83,187 |
| 2024-03-06 | $8.51 | $8.57 | $8.30 | $8.46 | $8.46 | 92,991 |
| 2024-03-05 | $8.55 | $8.65 | $8.36 | $8.40 | $8.40 | 125,328 |
| 2024-03-04 | $8.74 | $8.77 | $8.52 | $8.59 | $8.59 | 165,220 |
| 2024-03-01 | $8.80 | $8.81 | $8.67 | $8.75 | $8.75 | 109,244 |
| 2024-02-29 | $8.85 | $9.00 | $8.73 | $8.79 | $8.79 | 82,687 |
| 2024-02-28 | $8.95 | $8.95 | $8.67 | $8.68 | $8.68 | 116,009 |
| 2024-02-27 | $8.96 | $9.10 | $8.93 | $9.03 | $9.03 | 133,039 |
| 2024-02-26 | $8.86 | $9.12 | $8.81 | $8.89 | $8.89 | 110,871 |
| 2024-02-23 | $8.91 | $8.94 | $8.80 | $8.84 | $8.84 | 182,345 |
| 2024-02-22 | $8.80 | $8.90 | $8.68 | $8.89 | $8.89 | 136,454 |
| 2024-02-21 | $8.87 | $8.90 | $8.74 | $8.79 | $8.79 | 132,054 |
| 2024-02-20 | $9.09 | $9.15 | $8.81 | $8.94 | $8.94 | 157,517 |
| 2024-02-16 | $9.08 | $9.20 | $8.86 | $9.19 | $9.19 | 377,525 |
| 2024-02-15 | $9.15 | $9.32 | $8.96 | $9.11 | $9.11 | 263,857 |
| 2024-02-14 | $9.20 | $9.28 | $9.05 | $9.19 | $9.19 | 179,756 |
| 2024-02-13 | $9.36 | $9.46 | $9.11 | $9.17 | $9.17 | 219,422 |
| 2024-02-12 | $9.85 | $9.90 | $9.57 | $9.62 | $9.62 | 203,513 |
| 2024-02-09 | $9.50 | $9.97 | $9.48 | $9.80 | $9.80 | 122,662 |
| 2024-02-08 | $9.29 | $9.47 | $9.20 | $9.43 | $9.43 | 107,713 |
| 2024-02-07 | $9.23 | $9.37 | $9.12 | $9.30 | $9.30 | 142,191 |
| 2024-02-06 | $9.36 | $9.42 | $9.10 | $9.26 | $9.26 | 157,001 |
| 2024-02-05 | $9.44 | $9.53 | $9.35 | $9.36 | $9.36 | 162,652 |
| 2024-02-02 | $9.80 | $9.85 | $9.60 | $9.61 | $9.61 | 112,955 |
| 2024-02-01 | $9.87 | $10.04 | $9.84 | $9.92 | $9.92 | 118,595 |
| 2024-01-31 | $10.02 | $10.19 | $9.83 | $9.84 | $9.84 | 99,263 |
| 2024-01-30 | $10.16 | $10.16 | $9.95 | $9.96 | $9.96 | 120,798 |
| 2024-01-29 | $10.18 | $10.21 | $9.76 | $10.13 | $10.13 | 260,300 |
| 2024-01-26 | $10.42 | $10.46 | $10.20 | $10.24 | $10.24 | 94,197 |
| 2024-01-25 | $10.52 | $10.69 | $10.24 | $10.35 | $10.35 | 120,597 |
| 2024-01-24 | $10.34 | $10.66 | $10.34 | $10.39 | $10.39 | 115,729 |
| 2024-01-23 | $10.36 | $10.44 | $10.21 | $10.30 | $10.30 | 110,307 |
| 2024-01-22 | $10.06 | $10.25 | $9.97 | $10.20 | $10.20 | 189,891 |
| 2024-01-19 | $10.28 | $10.28 | $9.90 | $9.96 | $9.96 | 152,220 |
| 2024-01-18 | $10.18 | $10.31 | $9.94 | $10.17 | $10.17 | 323,688 |
| 2024-01-17 | $10.00 | $10.18 | $9.99 | $10.15 | $10.15 | 172,619 |
| 2024-01-16 | $10.23 | $10.30 | $10.02 | $10.09 | $10.09 | 211,863 |
| 2024-01-12 | $10.21 | $10.67 | $10.16 | $10.40 | $10.40 | 355,276 |
| 2024-01-11 | $10.95 | $11.20 | $9.81 | $10.12 | $10.12 | 1,077,576 |
| 2024-01-10 | $12.67 | $12.76 | $12.37 | $12.50 | $12.50 | 209,505 |
| 2024-01-09 | $12.70 | $12.75 | $12.48 | $12.63 | $12.63 | 111,512 |
| 2024-01-08 | $12.55 | $13.01 | $12.55 | $12.92 | $12.92 | 55,332 |
| 2024-01-05 | $12.57 | $12.94 | $12.47 | $12.67 | $12.67 | 116,158 |
| 2024-01-04 | $12.98 | $12.98 | $12.59 | $12.69 | $12.69 | 89,984 |
| 2024-01-03 | $13.16 | $13.16 | $12.47 | $12.65 | $12.65 | 68,869 |
| 2024-01-02 | $13.44 | $13.50 | $12.91 | $13.00 | $13.00 | 58,007 |
| 2023-12-29 | $13.42 | $13.49 | $13.27 | $13.35 | $13.35 | 39,929 |
| 2023-12-28 | $13.55 | $13.70 | $13.47 | $13.53 | $13.53 | 49,328 |
| 2023-12-27 | $13.79 | $13.79 | $13.41 | $13.59 | $13.59 | 67,325 |
| 2023-12-26 | $13.44 | $13.73 | $13.26 | $13.70 | $13.70 | 54,214 |
| 2023-12-22 | $13.15 | $13.60 | $13.09 | $13.45 | $13.45 | 53,147 |
| 2023-12-21 | $13.27 | $13.36 | $13.11 | $13.24 | $13.24 | 40,927 |
| 2023-12-20 | $13.27 | $13.85 | $13.27 | $13.32 | $13.32 | 71,573 |
| 2023-12-19 | $13.38 | $13.42 | $13.23 | $13.39 | $13.39 | 52,265 |
| 2023-12-18 | $13.51 | $13.51 | $13.10 | $13.19 | $13.19 | 85,951 |
| 2023-12-15 | $14.19 | $14.19 | $13.30 | $13.35 | $13.35 | 121,985 |
| 2023-12-14 | $13.76 | $14.19 | $13.63 | $14.11 | $14.11 | 119,284 |
| 2023-12-13 | $12.47 | $13.37 | $12.40 | $13.36 | $13.36 | 96,823 |
| 2023-12-12 | $12.28 | $12.55 | $12.22 | $12.41 | $12.41 | 65,090 |
| 2023-12-11 | $13.27 | $13.33 | $12.10 | $12.17 | $12.17 | 167,432 |
| 2023-12-08 | $13.89 | $14.15 | $13.37 | $13.41 | $13.41 | 62,393 |
| 2023-12-07 | $14.01 | $14.22 | $13.79 | $13.91 | $13.91 | 61,992 |
| 2023-12-06 | $13.67 | $14.14 | $13.61 | $14.02 | $14.02 | 115,734 |
| 2023-12-05 | $14.11 | $14.30 | $13.59 | $13.64 | $13.64 | 161,683 |
| 2023-12-04 | $13.47 | $14.01 | $13.43 | $13.98 | $13.98 | 166,741 |
| 2023-12-01 | $13.02 | $13.72 | $12.86 | $13.50 | $13.50 | 174,780 |
| 2023-11-30 | $12.48 | $13.04 | $12.48 | $13.02 | $13.02 | 111,548 |
| 2023-11-29 | $11.99 | $12.63 | $11.98 | $12.57 | $12.57 | 90,306 |
| 2023-11-28 | $11.77 | $11.86 | $11.67 | $11.77 | $11.77 | 62,874 |
| 2023-11-27 | $11.68 | $11.92 | $11.68 | $11.79 | $11.79 | 36,174 |
| 2023-11-24 | $11.80 | $11.80 | $11.57 | $11.72 | $11.72 | 20,270 |
| 2023-11-22 | $11.80 | $11.91 | $11.75 | $11.79 | $11.79 | 32,150 |
| 2023-11-21 | $11.88 | $11.88 | $11.70 | $11.79 | $11.79 | 30,913 |
| 2023-11-20 | $11.84 | $11.99 | $11.44 | $11.85 | $11.85 | 84,299 |
| 2023-11-17 | $11.86 | $12.05 | $11.77 | $11.88 | $11.88 | 44,871 |
| 2023-11-16 | $12.05 | $12.05 | $11.67 | $11.78 | $11.78 | 40,793 |
| 2023-11-15 | $11.78 | $12.41 | $11.67 | $12.00 | $12.00 | 94,573 |
| 2023-11-14 | $11.34 | $11.85 | $11.17 | $11.82 | $11.82 | 87,089 |
| 2023-11-13 | $10.94 | $11.13 | $10.85 | $10.97 | $10.97 | 46,794 |
| 2023-11-10 | $10.68 | $10.98 | $10.56 | $10.93 | $10.93 | 52,198 |
| 2023-11-09 | $11.06 | $11.06 | $10.65 | $10.68 | $10.68 | 43,813 |
| 2023-11-08 | $11.02 | $11.05 | $10.86 | $10.99 | $10.93 | 52,157 |
| 2023-11-07 | $11.31 | $11.33 | $11.05 | $11.08 | $11.02 | 37,785 |
| 2023-11-06 | $11.45 | $11.45 | $11.24 | $11.33 | $11.27 | 64,206 |
| 2023-11-03 | $11.54 | $11.78 | $11.46 | $11.55 | $11.55 | 72,510 |
| 2023-11-02 | $11.19 | $11.39 | $10.89 | $11.29 | $11.29 | 86,962 |
| 2023-11-01 | $11.41 | $11.41 | $10.55 | $10.98 | $10.98 | 104,850 |
| 2023-10-31 | $11.66 | $11.94 | $11.45 | $11.47 | $11.47 | 80,433 |
| 2023-10-30 | $11.27 | $11.75 | $11.27 | $11.67 | $11.67 | 219,686 |
| 2023-10-27 | $11.03 | $11.21 | $10.98 | $11.20 | $11.20 | 86,724 |
| 2023-10-26 | $10.99 | $11.19 | $10.81 | $10.99 | $10.99 | 155,606 |
| 2023-10-25 | $10.79 | $11.12 | $10.72 | $10.99 | $10.99 | 165,638 |
| 2023-10-24 | $11.17 | $11.49 | $10.76 | $10.88 | $10.88 | 186,831 |
| 2023-10-23 | $10.66 | $11.33 | $10.55 | $11.13 | $11.13 | 156,521 |
| 2023-10-20 | $10.78 | $10.90 | $10.66 | $10.77 | $10.77 | 79,351 |
| 2023-10-19 | $10.58 | $10.90 | $10.54 | $10.79 | $10.79 | 105,988 |
| 2023-10-18 | $10.75 | $10.90 | $10.50 | $10.60 | $10.60 | 126,601 |
| 2023-10-17 | $10.65 | $11.00 | $10.60 | $10.89 | $10.89 | 150,223 |
| 2023-10-16 | $10.80 | $11.13 | $10.39 | $10.71 | $10.71 | 121,602 |
| 2023-10-13 | $10.58 | $10.91 | $10.48 | $10.80 | $10.80 | 131,069 |
| 2023-10-12 | $11.44 | $11.55 | $10.25 | $10.50 | $10.50 | 317,020 |
| 2023-10-11 | $11.33 | $11.41 | $10.90 | $11.17 | $11.17 | 220,302 |
| 2023-10-10 | $11.08 | $11.29 | $10.97 | $11.15 | $11.15 | 75,803 |
| 2023-10-09 | $10.98 | $11.10 | $10.90 | $11.01 | $11.01 | 51,870 |
| 2023-10-06 | $10.57 | $11.00 | $10.49 | $10.98 | $10.98 | 63,750 |
| 2023-10-05 | $10.87 | $10.98 | $10.48 | $10.60 | $10.60 | 106,529 |
| 2023-10-04 | $10.62 | $11.00 | $10.50 | $10.95 | $10.95 | 114,567 |
| 2023-10-03 | $10.70 | $10.84 | $10.51 | $10.67 | $10.67 | 85,507 |
| 2023-10-02 | $10.89 | $11.01 | $10.75 | $10.83 | $10.83 | 74,771 |
| 2023-09-29 | $11.28 | $11.29 | $10.87 | $10.93 | $10.93 | 63,782 |
| 2023-09-28 | $11.13 | $11.43 | $11.13 | $11.21 | $11.21 | 46,301 |
| 2023-09-27 | $11.03 | $11.25 | $10.94 | $11.16 | $11.16 | 102,782 |
| 2023-09-26 | $11.14 | $11.27 | $10.95 | $10.99 | $10.99 | 77,413 |
| 2023-09-25 | $11.11 | $11.35 | $11.07 | $11.32 | $11.32 | 62,584 |
| 2023-09-22 | $11.21 | $11.30 | $11.10 | $11.17 | $11.17 | 48,223 |
| 2023-09-21 | $11.00 | $11.26 | $10.93 | $11.19 | $11.19 | 53,999 |
| 2023-09-20 | $11.20 | $11.37 | $11.06 | $11.07 | $11.07 | 69,342 |
| 2023-09-19 | $11.41 | $11.56 | $11.10 | $11.18 | $11.18 | 118,241 |
| 2023-09-18 | $11.51 | $11.54 | $11.21 | $11.40 | $11.40 | 129,419 |
| 2023-09-15 | $11.83 | $11.83 | $11.43 | $11.53 | $11.53 | 139,112 |
| 2023-09-14 | $11.71 | $11.89 | $11.69 | $11.85 | $11.85 | 49,364 |
| 2023-09-13 | $11.75 | $11.84 | $11.52 | $11.64 | $11.64 | 87,669 |
| 2023-09-12 | $11.57 | $11.87 | $11.52 | $11.75 | $11.75 | 91,808 |
| 2023-09-11 | $11.75 | $11.82 | $11.51 | $11.57 | $11.57 | 95,083 |
| 2023-09-08 | $11.43 | $11.67 | $11.36 | $11.65 | $11.65 | 75,882 |
| 2023-09-07 | $11.88 | $11.88 | $11.31 | $11.40 | $11.40 | 161,970 |
| 2023-09-06 | $11.92 | $12.27 | $11.83 | $11.99 | $11.99 | 74,685 |
| 2023-09-05 | $12.54 | $12.60 | $12.02 | $12.13 | $12.13 | 156,185 |
| 2023-09-01 | $12.62 | $12.79 | $12.55 | $12.67 | $12.67 | 80,863 |
| 2023-08-31 | $12.50 | $12.84 | $12.48 | $12.59 | $12.59 | 108,897 |
| 2023-08-30 | $12.57 | $12.88 | $12.41 | $12.50 | $12.50 | 186,026 |
| 2023-08-29 | $12.15 | $12.61 | $12.08 | $12.57 | $12.57 | 117,809 |
| 2023-08-28 | $11.90 | $12.32 | $11.87 | $12.25 | $12.25 | 126,924 |
| 2023-08-25 | $11.50 | $11.86 | $11.41 | $11.82 | $11.82 | 133,215 |
| 2023-08-24 | $11.72 | $11.73 | $11.49 | $11.50 | $11.50 | 72,181 |
| 2023-08-23 | $11.72 | $11.89 | $11.58 | $11.70 | $11.70 | 93,994 |
| 2023-08-22 | $11.77 | $11.84 | $11.61 | $11.68 | $11.68 | 94,721 |
| 2023-08-21 | $11.89 | $11.89 | $11.65 | $11.74 | $11.74 | 92,390 |
| 2023-08-18 | $11.55 | $11.96 | $11.55 | $11.77 | $11.77 | 136,988 |
| 2023-08-17 | $11.76 | $11.98 | $11.52 | $11.68 | $11.68 | 118,016 |
| 2023-08-16 | $11.84 | $12.24 | $11.79 | $11.80 | $11.80 | 146,891 |
| 2023-08-15 | $12.27 | $12.49 | $11.83 | $11.97 | $11.97 | 151,878 |
| 2023-08-14 | $12.54 | $12.55 | $12.15 | $12.28 | $12.28 | 143,717 |
| 2023-08-11 | $12.41 | $12.82 | $12.39 | $12.61 | $12.61 | 130,902 |
| 2023-08-10 | $12.38 | $12.64 | $12.23 | $12.57 | $12.57 | 241,972 |
| 2023-08-09 | $12.95 | $12.95 | $12.53 | $12.63 | $12.63 | 117,583 |
| 2023-08-08 | $13.13 | $13.14 | $12.84 | $12.99 | $12.99 | 105,880 |
| 2023-08-07 | $13.39 | $13.52 | $13.18 | $13.38 | $13.38 | 61,533 |
| 2023-08-04 | $13.08 | $13.60 | $13.08 | $13.35 | $13.35 | 97,392 |
| 2023-08-03 | $13.18 | $13.21 | $12.87 | $13.17 | $13.17 | 113,902 |
| 2023-08-02 | $13.40 | $13.40 | $13.04 | $13.18 | $13.12 | 117,474 |
| 2023-08-01 | $13.71 | $13.75 | $13.28 | $13.46 | $13.40 | 111,520 |
| 2023-07-31 | $13.83 | $13.97 | $13.68 | $13.80 | $13.74 | 103,700 |
| 2023-07-28 | $13.78 | $13.96 | $13.51 | $13.83 | $13.77 | 114,613 |
| 2023-07-27 | $14.33 | $14.53 | $13.50 | $13.60 | $13.54 | 142,174 |
| 2023-07-26 | $14.53 | $14.76 | $14.25 | $14.28 | $14.22 | 204,695 |
| 2023-07-25 | $13.68 | $14.73 | $13.68 | $14.65 | $14.58 | 226,038 |
| 2023-07-24 | $13.34 | $13.64 | $13.18 | $13.57 | $13.51 | 313,828 |
| 2023-07-21 | $13.86 | $13.94 | $13.30 | $13.42 | $13.36 | 320,184 |
| 2023-07-20 | $13.35 | $14.00 | $12.76 | $13.71 | $13.71 | 855,355 |
| 2023-07-19 | $16.10 | $16.10 | $15.29 | $15.55 | $15.55 | 278,065 |
| 2023-07-18 | $15.50 | $16.15 | $15.50 | $15.98 | $15.98 | 338,997 |
| 2023-07-17 | $14.90 | $15.64 | $14.90 | $15.51 | $15.51 | 151,579 |
| 2023-07-14 | $15.34 | $15.35 | $14.86 | $14.93 | $14.93 | 109,902 |
| 2023-07-13 | $15.10 | $15.56 | $15.05 | $15.31 | $15.31 | 125,346 |
| 2023-07-12 | $15.49 | $15.61 | $15.12 | $15.19 | $15.19 | 98,698 |
| 2023-07-11 | $15.55 | $15.88 | $15.21 | $15.29 | $15.29 | 138,001 |
| 2023-07-10 | $15.00 | $15.61 | $14.99 | $15.49 | $15.49 | 158,542 |
| 2023-07-07 | $15.50 | $15.73 | $15.06 | $15.12 | $15.12 | 195,971 |
| 2023-07-06 | $15.52 | $15.68 | $15.17 | $15.46 | $15.46 | 291,376 |
| 2023-07-05 | $16.35 | $16.54 | $15.75 | $15.79 | $15.79 | 200,176 |
| 2023-07-03 | $16.50 | $16.72 | $16.35 | $16.57 | $16.57 | 108,270 |
| 2023-06-30 | $16.70 | $16.79 | $16.37 | $16.50 | $16.50 | 482,309 |
| 2023-06-29 | $16.59 | $16.73 | $16.38 | $16.54 | $16.54 | 135,897 |
| 2023-06-28 | $16.70 | $16.89 | $16.32 | $16.52 | $16.52 | 155,446 |
| 2023-06-27 | $16.97 | $17.26 | $16.69 | $16.84 | $16.84 | 141,279 |
| 2023-06-26 | $16.60 | $17.22 | $16.35 | $16.93 | $16.93 | 258,921 |
| 2023-06-23 | $17.74 | $17.92 | $16.67 | $16.74 | $16.74 | 1,874,848 |
| 2023-06-22 | $18.40 | $18.40 | $17.97 | $18.00 | $18.00 | 107,976 |
| 2023-06-21 | $18.28 | $18.39 | $17.70 | $18.32 | $18.32 | 137,741 |
| 2023-06-20 | $18.00 | $18.52 | $17.98 | $18.33 | $18.33 | 132,662 |
| 2023-06-16 | $18.60 | $18.67 | $17.95 | $18.09 | $18.09 | 144,917 |
| 2023-06-15 | $18.30 | $18.92 | $18.30 | $18.41 | $18.41 | 137,703 |
| 2023-06-14 | $18.91 | $19.11 | $18.19 | $18.25 | $18.25 | 101,680 |
| 2023-06-13 | $19.09 | $19.32 | $18.76 | $18.81 | $18.81 | 108,445 |
| 2023-06-12 | $19.34 | $19.58 | $18.85 | $18.98 | $18.98 | 140,971 |
| 2023-06-09 | $18.98 | $19.35 | $18.89 | $19.17 | $19.17 | 149,758 |
| 2023-06-08 | $18.75 | $19.09 | $18.50 | $18.89 | $18.89 | 254,080 |
| 2023-06-07 | $17.65 | $18.54 | $17.65 | $18.48 | $18.48 | 118,621 |
| 2023-06-06 | $16.40 | $17.60 | $16.35 | $17.48 | $17.48 | 101,656 |
| 2023-06-05 | $16.75 | $16.95 | $16.40 | $16.43 | $16.43 | 103,645 |
| 2023-06-02 | $16.55 | $16.85 | $15.93 | $16.75 | $16.75 | 143,129 |
| 2023-06-01 | $16.57 | $16.75 | $16.34 | $16.39 | $16.39 | 90,375 |
| 2023-05-31 | $16.57 | $16.74 | $16.15 | $16.59 | $16.59 | 143,274 |
| 2023-05-30 | $17.61 | $17.61 | $16.55 | $16.67 | $16.67 | 213,879 |
| 2023-05-26 | $17.47 | $17.80 | $17.35 | $17.39 | $17.39 | 192,414 |
| 2023-05-25 | $17.69 | $17.92 | $17.20 | $17.40 | $17.40 | 152,871 |
| 2023-05-24 | $17.80 | $17.84 | $17.02 | $17.50 | $17.50 | 186,552 |
| 2023-05-23 | $18.22 | $18.40 | $17.87 | $17.93 | $17.93 | 186,210 |
| 2023-05-22 | $17.93 | $18.19 | $17.52 | $18.19 | $18.19 | 128,852 |
| 2023-05-19 | $18.31 | $18.31 | $17.72 | $17.77 | $17.77 | 183,552 |
| 2023-05-18 | $17.50 | $18.35 | $17.46 | $18.13 | $18.13 | 227,881 |
| 2023-05-17 | $16.89 | $17.41 | $16.88 | $17.38 | $17.38 | 122,085 |
| 2023-05-16 | $16.92 | $17.38 | $16.74 | $16.75 | $16.75 | 143,594 |
| 2023-05-15 | $16.72 | $17.15 | $16.58 | $16.85 | $16.85 | 174,052 |
| 2023-05-12 | $16.44 | $16.67 | $16.28 | $16.55 | $16.55 | 115,210 |
| 2023-05-11 | $15.98 | $16.55 | $15.91 | $16.36 | $16.36 | 174,408 |
| 2023-05-10 | $15.91 | $16.41 | $15.86 | $15.86 | $15.86 | 123,970 |
| 2023-05-09 | $15.48 | $15.73 | $15.48 | $15.69 | $15.69 | 60,794 |
| 2023-05-08 | $15.62 | $15.83 | $15.47 | $15.50 | $15.50 | 44,614 |
| 2023-05-05 | $15.69 | $15.92 | $15.53 | $15.69 | $15.69 | 54,212 |
| 2023-05-04 | $15.57 | $15.84 | $15.01 | $15.52 | $15.52 | 166,814 |
| 2023-05-03 | $15.71 | $15.95 | $15.55 | $15.76 | $15.70 | 113,194 |
| 2023-05-02 | $15.66 | $15.80 | $15.40 | $15.78 | $15.78 | 93,990 |
| 2023-05-01 | $15.36 | $15.73 | $15.36 | $15.68 | $15.68 | 86,453 |
| 2023-04-28 | $15.28 | $15.52 | $15.16 | $15.43 | $15.43 | 131,943 |
| 2023-04-27 | $15.24 | $15.47 | $14.99 | $15.30 | $15.30 | 108,728 |
| 2023-04-26 | $15.17 | $15.41 | $14.87 | $15.21 | $15.21 | 122,366 |
| 2023-04-25 | $15.21 | $15.42 | $14.86 | $15.03 | $15.03 | 233,499 |
| 2023-04-24 | $15.53 | $15.61 | $15.16 | $15.42 | $15.42 | 166,308 |
| 2023-04-21 | $16.01 | $16.18 | $15.47 | $15.69 | $15.69 | 163,814 |
| 2023-04-20 | $15.78 | $16.28 | $15.55 | $16.00 | $16.00 | 167,923 |
| 2023-04-19 | $15.51 | $15.91 | $15.40 | $15.81 | $15.81 | 275,365 |
| 2023-04-18 | $16.70 | $16.85 | $15.91 | $15.99 | $15.99 | 379,895 |
| 2023-04-17 | $17.53 | $17.59 | $16.32 | $16.53 | $16.53 | 437,461 |
| 2023-04-14 | $17.87 | $18.12 | $16.93 | $17.61 | $17.61 | 829,526 |
| 2023-04-13 | $18.65 | $18.74 | $17.96 | $17.97 | $17.97 | 317,647 |
| 2023-04-12 | $19.25 | $19.49 | $18.60 | $18.72 | $18.72 | 274,938 |
| 2023-04-11 | $19.33 | $19.33 | $18.35 | $19.01 | $19.01 | 260,440 |
| 2023-04-10 | $18.25 | $19.54 | $17.92 | $19.35 | $19.35 | 399,106 |
| 2023-04-06 | $19.49 | $19.91 | $17.23 | $18.25 | $18.25 | 1,439,731 |
| 2023-04-05 | $22.01 | $22.18 | $21.02 | $21.60 | $21.60 | 213,118 |
| 2023-04-04 | $23.04 | $23.36 | $21.37 | $21.70 | $21.70 | 162,932 |
| 2023-04-03 | $22.50 | $23.12 | $22.30 | $23.04 | $23.04 | 144,767 |
| 2023-03-31 | $21.56 | $22.43 | $21.54 | $22.32 | $22.32 | 112,244 |
| 2023-03-30 | $21.58 | $21.75 | $21.31 | $21.45 | $21.45 | 70,687 |
| 2023-03-29 | $21.20 | $21.52 | $20.94 | $21.42 | $21.42 | 56,441 |
| 2023-03-28 | $21.17 | $21.53 | $20.63 | $20.98 | $20.98 | 56,608 |
| 2023-03-27 | $21.56 | $21.59 | $21.09 | $21.22 | $21.22 | 77,673 |
| 2023-03-24 | $20.72 | $21.35 | $20.37 | $21.30 | $21.30 | 93,354 |
| 2023-03-23 | $21.05 | $21.85 | $20.66 | $20.91 | $20.91 | 188,093 |
| 2023-03-22 | $21.30 | $21.67 | $20.89 | $20.94 | $20.94 | 192,396 |
| 2023-03-21 | $21.03 | $22.15 | $20.71 | $21.17 | $21.17 | 218,815 |
| 2023-03-20 | $20.41 | $20.93 | $20.10 | $20.69 | $20.69 | 94,499 |
| 2023-03-17 | $20.55 | $20.55 | $20.00 | $20.15 | $20.15 | 107,873 |
| 2023-03-16 | $20.13 | $20.77 | $19.74 | $20.77 | $20.77 | 136,346 |
| 2023-03-15 | $19.94 | $20.19 | $19.00 | $20.13 | $20.13 | 106,933 |
| 2023-03-14 | $20.06 | $20.57 | $20.06 | $20.41 | $20.41 | 104,474 |
| 2023-03-13 | $19.93 | $20.41 | $19.19 | $19.82 | $19.82 | 111,396 |
| 2023-03-10 | $21.47 | $21.55 | $20.10 | $20.22 | $20.22 | 133,871 |
| 2023-03-09 | $21.67 | $21.90 | $21.39 | $21.57 | $21.57 | 91,240 |
| 2023-03-08 | $21.32 | $21.84 | $20.84 | $21.73 | $21.73 | 126,368 |
| 2023-03-07 | $21.32 | $21.32 | $20.84 | $21.28 | $21.28 | 130,005 |
| 2023-03-06 | $21.63 | $21.76 | $21.01 | $21.24 | $21.24 | 102,468 |
| 2023-03-03 | $21.27 | $21.62 | $20.92 | $21.57 | $21.57 | 168,279 |
| 2023-03-02 | $20.97 | $21.39 | $20.70 | $21.12 | $21.12 | 85,342 |
| 2023-03-01 | $21.04 | $21.56 | $20.92 | $21.21 | $21.21 | 82,228 |
| 2023-02-28 | $21.05 | $21.45 | $20.94 | $20.98 | $20.98 | 114,740 |
| 2023-02-27 | $21.73 | $21.99 | $20.93 | $21.20 | $21.20 | 164,431 |
| 2023-02-24 | $22.05 | $22.16 | $21.51 | $21.55 | $21.55 | 154,876 |
| 2023-02-23 | $23.14 | $23.27 | $22.27 | $22.37 | $22.37 | 137,530 |
| 2023-02-22 | $22.86 | $23.41 | $22.84 | $22.86 | $22.86 | 98,854 |
| 2023-02-21 | $23.58 | $23.85 | $22.84 | $22.88 | $22.88 | 115,296 |
| 2023-02-17 | $24.10 | $24.40 | $23.50 | $23.91 | $23.91 | 107,258 |
| 2023-02-16 | $24.41 | $24.66 | $23.80 | $24.16 | $24.16 | 151,461 |
| 2023-02-15 | $23.10 | $24.72 | $23.00 | $24.39 | $24.39 | 346,284 |
| 2023-02-14 | $22.30 | $22.95 | $22.30 | $22.79 | $22.79 | 81,879 |
| 2023-02-13 | $22.27 | $22.92 | $22.14 | $22.44 | $22.44 | 57,709 |
| 2023-02-10 | $22.24 | $22.45 | $21.61 | $22.30 | $22.30 | 87,556 |
| 2023-02-09 | $22.85 | $23.37 | $22.18 | $22.33 | $22.33 | 117,286 |
| 2023-02-08 | $24.08 | $24.97 | $22.50 | $22.59 | $22.59 | 246,895 |
| 2023-02-07 | $23.75 | $24.16 | $23.40 | $23.88 | $23.88 | 99,166 |
| 2023-02-06 | $24.00 | $24.20 | $23.20 | $23.71 | $23.71 | 133,436 |
| 2023-02-03 | $23.40 | $24.97 | $23.40 | $24.02 | $24.02 | 157,499 |
| 2023-02-02 | $23.28 | $23.99 | $23.23 | $23.64 | $23.64 | 144,322 |
| 2023-02-01 | $22.35 | $23.11 | $22.16 | $22.97 | $22.91 | 136,421 |
| 2023-01-31 | $21.69 | $22.47 | $21.34 | $22.35 | $22.29 | 101,603 |
| 2023-01-30 | $23.00 | $23.01 | $21.28 | $21.58 | $21.53 | 247,481 |
| 2023-01-27 | $23.12 | $23.82 | $22.79 | $23.14 | $23.08 | 152,460 |
| 2023-01-26 | $24.11 | $24.19 | $22.81 | $23.13 | $23.07 | 178,584 |
| 2023-01-25 | $23.86 | $23.86 | $22.88 | $23.80 | $23.74 | 126,665 |
| 2023-01-24 | $24.21 | $24.73 | $23.85 | $24.01 | $23.95 | 83,652 |
| 2023-01-23 | $24.19 | $24.90 | $23.87 | $24.37 | $24.31 | 165,468 |
| 2023-01-20 | $23.81 | $24.27 | $23.60 | $24.00 | $23.94 | 212,812 |
| 2023-01-19 | $23.25 | $24.23 | $23.18 | $23.62 | $23.56 | 190,177 |
| 2023-01-18 | $23.62 | $23.80 | $22.94 | $23.46 | $23.46 | 131,325 |
| 2023-01-17 | $22.60 | $23.84 | $22.59 | $23.50 | $23.50 | 190,370 |
| 2023-01-13 | $21.46 | $22.62 | $21.01 | $22.59 | $22.59 | 141,462 |
| 2023-01-12 | $22.46 | $22.63 | $21.55 | $21.57 | $21.57 | 208,561 |
| 2023-01-11 | $23.37 | $23.96 | $22.22 | $22.40 | $22.40 | 196,460 |
| 2023-01-10 | $22.00 | $23.62 | $21.51 | $23.23 | $23.23 | 328,205 |
| 2023-01-09 | $20.80 | $22.22 | $20.39 | $22.14 | $22.14 | 369,575 |
| 2023-01-06 | $18.10 | $20.84 | $18.00 | $20.74 | $20.74 | 459,804 |
| 2023-01-05 | $22.10 | $22.10 | $17.90 | $17.91 | $17.91 | 756,075 |
| 2023-01-04 | $20.97 | $21.38 | $20.32 | $20.63 | $20.63 | 219,338 |
| 2023-01-03 | $21.39 | $21.78 | $20.70 | $21.06 | $21.06 | 165,469 |
| 2022-12-30 | $21.38 | $21.48 | $20.45 | $21.33 | $21.33 | 126,672 |
| 2022-12-29 | $20.56 | $21.67 | $20.53 | $21.54 | $21.54 | 209,985 |
| 2022-12-28 | $22.18 | $22.33 | $20.15 | $20.35 | $20.35 | 312,354 |
| 2022-12-27 | $21.51 | $22.35 | $21.51 | $22.23 | $22.23 | 163,079 |
| 2022-12-23 | $21.70 | $22.53 | $21.36 | $21.50 | $21.50 | 116,097 |
| 2022-12-22 | $22.26 | $22.26 | $21.15 | $21.62 | $21.62 | 134,264 |
| 2022-12-21 | $23.34 | $23.49 | $22.00 | $22.46 | $22.46 | 157,239 |
| 2022-12-20 | $21.80 | $23.51 | $21.79 | $23.16 | $23.16 | 194,239 |
| 2022-12-19 | $24.30 | $24.30 | $20.75 | $22.04 | $22.04 | 397,760 |
| 2022-12-16 | $24.21 | $25.01 | $24.14 | $24.51 | $24.51 | 160,836 |
| 2022-12-15 | $26.00 | $26.01 | $23.96 | $24.51 | $24.51 | 242,375 |
| 2022-12-14 | $26.12 | $26.81 | $25.72 | $26.20 | $26.20 | 163,438 |
| 2022-12-13 | $26.23 | $26.95 | $25.65 | $26.12 | $26.12 | 200,522 |
| 2022-12-12 | $25.39 | $25.96 | $25.25 | $25.50 | $25.50 | 147,401 |
| 2022-12-09 | $25.90 | $26.30 | $25.24 | $25.35 | $25.35 | 87,452 |
| 2022-12-08 | $25.02 | $26.19 | $25.02 | $25.90 | $25.90 | 130,073 |
| 2022-12-07 | $25.41 | $25.49 | $24.14 | $24.95 | $24.95 | 160,640 |
| 2022-12-06 | $25.36 | $25.75 | $25.01 | $25.55 | $25.55 | 93,689 |
| 2022-12-05 | $26.06 | $26.24 | $25.07 | $25.36 | $25.36 | 124,781 |
| 2022-12-02 | $26.33 | $26.91 | $25.94 | $26.03 | $26.03 | 150,623 |
| 2022-12-01 | $25.40 | $26.69 | $25.11 | $26.50 | $26.50 | 266,784 |
| 2022-11-30 | $24.68 | $25.96 | $24.19 | $25.44 | $25.44 | 152,235 |
| 2022-11-29 | $25.22 | $25.22 | $24.15 | $24.51 | $24.51 | 141,562 |
| 2022-11-28 | $26.41 | $27.24 | $24.61 | $24.88 | $24.88 | 461,840 |
| 2022-11-25 | $24.70 | $26.80 | $24.61 | $26.55 | $26.55 | 475,866 |
| 2022-11-23 | $23.90 | $25.00 | $23.34 | $24.46 | $24.46 | 274,243 |
| 2022-11-22 | $23.51 | $24.12 | $22.99 | $23.82 | $23.82 | 169,681 |
| 2022-11-21 | $22.24 | $23.88 | $21.88 | $23.30 | $23.30 | 223,284 |
| 2022-11-18 | $21.40 | $22.30 | $21.26 | $22.25 | $22.25 | 133,397 |
| 2022-11-17 | $21.97 | $21.98 | $21.24 | $21.59 | $21.59 | 119,704 |
| 2022-11-16 | $23.10 | $23.38 | $22.17 | $22.22 | $22.22 | 98,267 |
| 2022-11-15 | $23.25 | $23.38 | $22.80 | $23.13 | $23.13 | 117,679 |
| 2022-11-14 | $22.52 | $23.39 | $22.52 | $22.93 | $22.93 | 143,609 |
| 2022-11-11 | $23.14 | $23.52 | $22.03 | $22.50 | $22.50 | 293,385 |
| 2022-11-10 | $23.10 | $23.69 | $22.76 | $23.35 | $23.35 | 133,128 |
| 2022-11-09 | $23.37 | $23.64 | $22.35 | $22.57 | $22.57 | 197,373 |
| 2022-11-08 | $23.20 | $23.83 | $22.79 | $23.64 | $23.64 | 133,787 |
| 2022-11-07 | $23.51 | $23.61 | $22.95 | $23.21 | $23.21 | 142,921 |
| 2022-11-04 | $24.25 | $24.39 | $23.18 | $23.38 | $23.38 | 188,160 |
| 2022-11-03 | $23.37 | $24.58 | $22.95 | $24.12 | $24.12 | 200,650 |
| 2022-11-02 | $23.50 | $24.24 | $23.20 | $23.51 | $23.45 | 153,370 |
| 2022-11-01 | $24.09 | $24.12 | $23.15 | $23.50 | $23.50 | 151,542 |
| 2022-10-31 | $23.45 | $24.60 | $23.01 | $24.09 | $24.09 | 282,607 |
| 2022-10-28 | $23.58 | $24.04 | $22.65 | $23.45 | $23.45 | 344,242 |
| 2022-10-27 | $24.04 | $24.27 | $23.28 | $23.54 | $23.54 | 387,962 |
| 2022-10-26 | $23.08 | $24.28 | $23.00 | $23.74 | $23.74 | 454,399 |
| 2022-10-25 | $23.60 | $23.81 | $22.90 | $23.20 | $23.20 | 296,046 |
| 2022-10-24 | $22.64 | $24.13 | $22.63 | $23.45 | $23.45 | 481,735 |
| 2022-10-21 | $22.09 | $22.53 | $21.70 | $22.47 | $22.47 | 245,244 |
| 2022-10-20 | $21.83 | $22.35 | $21.00 | $22.23 | $22.23 | 295,599 |
| 2022-10-19 | $20.70 | $21.80 | $20.70 | $21.75 | $21.75 | 446,356 |
| 2022-10-18 | $19.80 | $21.11 | $19.80 | $20.70 | $20.70 | 227,309 |
| 2022-10-17 | $18.15 | $19.54 | $18.08 | $19.43 | $19.43 | 151,839 |
| 2022-10-14 | $19.00 | $19.01 | $17.95 | $18.02 | $18.02 | 253,145 |
| 2022-10-13 | $18.87 | $19.20 | $18.65 | $19.09 | $19.09 | 211,850 |
| 2022-10-12 | $19.14 | $19.39 | $18.90 | $18.90 | $18.90 | 175,207 |
| 2022-10-11 | $19.26 | $20.01 | $19.05 | $19.23 | $19.23 | 325,552 |
| 2022-10-10 | $19.50 | $20.62 | $19.37 | $19.39 | $19.39 | 331,997 |
| 2022-10-07 | $19.26 | $20.00 | $18.92 | $19.50 | $19.50 | 499,785 |
| 2022-10-06 | $16.88 | $19.37 | $16.50 | $19.12 | $19.12 | 1,215,523 |
| 2022-10-05 | $15.22 | $15.47 | $14.91 | $15.34 | $15.34 | 242,984 |
| 2022-10-04 | $15.43 | $15.73 | $14.98 | $15.27 | $15.27 | 142,112 |
| 2022-10-03 | $15.45 | $15.52 | $14.81 | $15.19 | $15.19 | 158,715 |
| 2022-09-30 | $14.56 | $15.38 | $14.52 | $15.10 | $15.10 | 438,204 |
| 2022-09-29 | $14.96 | $14.96 | $14.45 | $14.67 | $14.67 | 110,935 |
| 2022-09-28 | $14.50 | $15.07 | $14.50 | $14.91 | $14.91 | 102,551 |
| 2022-09-27 | $14.22 | $14.58 | $14.20 | $14.49 | $14.49 | 88,718 |
| 2022-09-26 | $13.99 | $14.48 | $13.95 | $14.01 | $14.01 | 105,488 |
| 2022-09-23 | $13.79 | $14.05 | $13.72 | $13.96 | $13.96 | 122,449 |
| 2022-09-22 | $14.31 | $14.31 | $14.01 | $14.10 | $14.10 | 72,496 |
| 2022-09-21 | $14.52 | $14.61 | $14.17 | $14.27 | $14.27 | 78,667 |
| 2022-09-20 | $14.48 | $14.61 | $14.25 | $14.41 | $14.41 | 64,003 |
| 2022-09-19 | $14.52 | $14.73 | $14.20 | $14.62 | $14.62 | 166,793 |
| 2022-09-16 | $15.05 | $15.59 | $14.53 | $14.77 | $14.77 | 167,777 |
| 2022-09-15 | $15.61 | $15.78 | $15.11 | $15.22 | $15.22 | 57,884 |
| 2022-09-14 | $15.61 | $16.11 | $15.55 | $15.82 | $15.82 | 75,878 |
| 2022-09-13 | $15.44 | $15.75 | $14.90 | $15.54 | $15.54 | 77,003 |
| 2022-09-12 | $16.16 | $16.18 | $15.77 | $15.85 | $15.85 | 95,824 |
| 2022-09-09 | $16.08 | $16.29 | $15.85 | $16.00 | $16.00 | 77,792 |
| 2022-09-08 | $15.50 | $15.92 | $15.29 | $15.84 | $15.84 | 76,624 |
| 2022-09-07 | $15.54 | $15.66 | $15.10 | $15.32 | $15.32 | 178,186 |
| 2022-09-06 | $15.76 | $15.87 | $15.40 | $15.56 | $15.56 | 81,092 |
| 2022-09-02 | $15.86 | $16.00 | $15.51 | $15.79 | $15.79 | 94,480 |
| 2022-09-01 | $16.27 | $16.27 | $15.51 | $15.70 | $15.70 | 138,308 |
| 2022-08-31 | $16.55 | $16.57 | $16.01 | $16.23 | $16.23 | 105,780 |
| 2022-08-30 | $16.41 | $16.60 | $15.86 | $16.57 | $16.57 | 186,694 |
| 2022-08-29 | $17.15 | $17.28 | $16.63 | $16.75 | $16.75 | 133,760 |
| 2022-08-26 | $18.07 | $18.11 | $17.33 | $17.41 | $17.41 | 96,370 |
| 2022-08-25 | $17.46 | $18.06 | $17.30 | $17.77 | $17.77 | 139,877 |
| 2022-08-24 | $17.17 | $17.43 | $17.12 | $17.30 | $17.30 | 66,626 |
| 2022-08-23 | $16.90 | $17.24 | $16.90 | $17.18 | $17.18 | 41,440 |
| 2022-08-22 | $16.86 | $17.11 | $16.71 | $16.87 | $16.87 | 62,524 |
| 2022-08-19 | $17.62 | $17.62 | $17.20 | $17.25 | $17.25 | 96,179 |
| 2022-08-18 | $17.22 | $17.85 | $17.06 | $17.76 | $17.76 | 89,867 |
| 2022-08-17 | $17.04 | $17.14 | $16.63 | $17.13 | $17.13 | 118,826 |
| 2022-08-16 | $17.91 | $17.91 | $17.20 | $17.23 | $17.23 | 148,582 |
| 2022-08-15 | $17.30 | $17.93 | $17.22 | $17.79 | $17.79 | 210,410 |
| 2022-08-12 | $16.76 | $17.48 | $16.47 | $17.30 | $17.30 | 218,079 |
| 2022-08-11 | $16.75 | $16.76 | $16.04 | $16.59 | $16.59 | 172,123 |
| 2022-08-10 | $16.49 | $16.87 | $16.29 | $16.75 | $16.75 | 120,895 |
| 2022-08-09 | $16.96 | $16.96 | $16.19 | $16.19 | $16.19 | 179,551 |
| 2022-08-08 | $16.98 | $17.50 | $16.78 | $16.91 | $16.91 | 323,756 |
| 2022-08-05 | $16.00 | $16.71 | $15.69 | $16.66 | $16.66 | 133,109 |
| 2022-08-04 | $16.50 | $16.92 | $16.07 | $16.31 | $16.31 | 162,708 |
| 2022-08-03 | $15.93 | $16.89 | $15.87 | $16.56 | $16.50 | 280,828 |
| 2022-08-02 | $15.85 | $16.05 | $15.72 | $15.93 | $15.87 | 92,179 |
| 2022-08-01 | $15.55 | $16.31 | $15.33 | $16.05 | $15.99 | 179,209 |
| 2022-07-29 | $15.00 | $16.00 | $14.76 | $15.63 | $15.57 | 243,268 |
| 2022-07-28 | $15.44 | $15.74 | $14.77 | $15.23 | $15.17 | 332,788 |
| 2022-07-27 | $15.01 | $15.50 | $14.71 | $15.39 | $15.33 | 401,070 |
| 2022-07-26 | $16.32 | $16.32 | $14.78 | $14.87 | $14.82 | 286,056 |
| 2022-07-25 | $15.59 | $16.90 | $15.59 | $16.26 | $16.20 | 500,305 |
| 2022-07-22 | $15.36 | $16.00 | $15.19 | $15.59 | $15.53 | 355,818 |
| 2022-07-21 | $16.45 | $16.45 | $14.23 | $15.24 | $15.18 | 825,328 |
| 2022-07-20 | $16.36 | $17.21 | $16.22 | $16.90 | $16.84 | 969,596 |
| 2022-07-19 | $15.47 | $16.30 | $15.47 | $16.25 | $16.19 | 270,328 |
| 2022-07-18 | $15.55 | $15.98 | $15.45 | $15.60 | $15.54 | 149,628 |
| 2022-07-15 | $15.10 | $15.40 | $14.73 | $15.30 | $15.24 | 90,573 |
| 2022-07-14 | $14.91 | $15.05 | $14.62 | $14.95 | $14.90 | 94,439 |
| 2022-07-13 | $14.59 | $15.23 | $14.20 | $15.09 | $15.03 | 105,935 |
| 2022-07-12 | $15.08 | $15.32 | $14.76 | $14.81 | $14.76 | 74,052 |
| 2022-07-11 | $15.46 | $15.56 | $15.05 | $15.15 | $15.09 | 84,056 |
| 2022-07-08 | $14.80 | $15.69 | $14.78 | $15.45 | $15.39 | 124,195 |
| 2022-07-07 | $14.59 | $14.90 | $14.59 | $14.72 | $14.67 | 49,209 |
| 2022-07-06 | $14.70 | $14.74 | $14.13 | $14.55 | $14.50 | 120,955 |
| 2022-07-05 | $14.44 | $14.93 | $13.81 | $14.72 | $14.67 | 326,315 |
| 2022-07-01 | $14.50 | $14.84 | $14.08 | $14.52 | $14.47 | 215,152 |
| 2022-06-30 | $15.05 | $15.05 | $14.32 | $14.66 | $14.61 | 152,534 |
| 2022-06-29 | $15.90 | $15.90 | $14.95 | $14.96 | $14.91 | 186,131 |
| 2022-06-28 | $16.50 | $17.00 | $15.35 | $15.59 | $15.53 | 193,040 |
| 2022-06-27 | $15.73 | $16.21 | $15.72 | $16.20 | $16.14 | 237,338 |
| 2022-06-24 | $14.98 | $16.24 | $14.98 | $15.50 | $15.44 | 333,804 |
| 2022-06-23 | $14.97 | $15.04 | $14.46 | $14.80 | $14.75 | 65,808 |
| 2022-06-22 | $14.76 | $15.09 | $14.66 | $14.79 | $14.74 | 54,774 |
| 2022-06-21 | $14.40 | $15.00 | $14.32 | $14.91 | $14.86 | 167,663 |
| 2022-06-17 | $14.50 | $14.64 | $14.10 | $14.26 | $14.21 | 102,682 |
| 2022-06-16 | $14.16 | $14.65 | $13.83 | $14.48 | $14.43 | 205,173 |
| 2022-06-15 | $14.27 | $14.83 | $14.23 | $14.45 | $14.40 | 88,312 |
| 2022-06-14 | $13.67 | $14.37 | $13.67 | $14.19 | $14.14 | 78,402 |
| 2022-06-13 | $14.36 | $14.42 | $13.39 | $13.67 | $13.62 | 172,116 |
| 2022-06-10 | $14.75 | $14.97 | $14.55 | $14.75 | $14.70 | 53,482 |
| 2022-06-09 | $15.33 | $15.49 | $14.80 | $14.88 | $14.83 | 58,322 |
| 2022-06-08 | $15.27 | $15.30 | $15.00 | $15.25 | $15.19 | 176,970 |
| 2022-06-07 | $14.91 | $15.69 | $14.85 | $15.20 | $15.14 | 193,101 |
| 2022-06-06 | $14.42 | $14.96 | $14.29 | $14.38 | $14.33 | 73,599 |
| 2022-06-03 | $14.67 | $14.82 | $14.34 | $14.43 | $14.38 | 30,582 |
| 2022-06-02 | $13.90 | $15.00 | $13.90 | $14.88 | $14.83 | 75,778 |
| 2022-06-01 | $14.03 | $14.32 | $13.79 | $13.90 | $13.85 | 46,956 |
| 2022-05-31 | $14.06 | $14.06 | $13.62 | $13.97 | $13.92 | 30,963 |
| 2022-05-27 | $13.99 | $14.37 | $13.92 | $13.99 | $13.94 | 57,715 |
| 2022-05-26 | $13.70 | $14.48 | $13.70 | $13.99 | $13.94 | 84,472 |
| 2022-05-25 | $13.36 | $13.78 | $13.34 | $13.63 | $13.58 | 53,121 |
| 2022-05-24 | $13.50 | $13.50 | $13.10 | $13.36 | $13.31 | 26,390 |
| 2022-05-23 | $13.40 | $13.56 | $13.35 | $13.52 | $13.47 | 17,267 |
| 2022-05-20 | $13.71 | $14.39 | $13.00 | $13.17 | $13.12 | 65,492 |
| 2022-05-19 | $13.48 | $13.98 | $13.42 | $13.64 | $13.59 | 36,246 |
| 2022-05-18 | $13.70 | $13.90 | $13.37 | $13.55 | $13.50 | 71,139 |
| 2022-05-17 | $14.45 | $14.75 | $13.51 | $13.74 | $13.69 | 128,889 |
| 2022-05-16 | $14.00 | $14.72 | $13.96 | $14.23 | $14.18 | 159,551 |
| 2022-05-13 | $12.45 | $13.84 | $12.32 | $13.84 | $13.79 | 185,751 |
| 2022-05-12 | $12.02 | $12.22 | $11.85 | $12.00 | $11.96 | 113,700 |
| 2022-05-11 | $12.17 | $12.37 | $11.93 | $12.02 | $11.98 | 62,355 |
| 2022-05-10 | $12.12 | $12.29 | $11.81 | $12.05 | $12.01 | 70,380 |
| 2022-05-09 | $11.98 | $12.14 | $11.90 | $12.01 | $11.97 | 59,179 |
| 2022-05-06 | $12.08 | $12.24 | $11.87 | $12.11 | $12.07 | 54,044 |
| 2022-05-05 | $12.45 | $12.47 | $11.91 | $12.10 | $12.06 | 74,328 |
| 2022-05-04 | $12.38 | $12.63 | $12.06 | $12.52 | $12.41 | 36,155 |
| 2022-05-03 | $12.08 | $12.50 | $12.08 | $12.26 | $12.15 | 37,634 |
| 2022-05-02 | $12.01 | $12.21 | $11.71 | $12.08 | $11.98 | 61,392 |
| 2022-04-29 | $11.90 | $12.29 | $11.90 | $11.98 | $11.88 | 37,440 |
| 2022-04-28 | $11.98 | $12.07 | $11.68 | $11.96 | $11.86 | 79,440 |
| 2022-04-27 | $11.57 | $11.97 | $11.48 | $11.89 | $11.79 | 78,326 |
| 2022-04-26 | $11.77 | $11.77 | $11.46 | $11.50 | $11.40 | 68,655 |
| 2022-04-25 | $11.66 | $11.80 | $11.28 | $11.76 | $11.66 | 49,020 |
| 2022-04-22 | $11.98 | $12.11 | $11.80 | $11.81 | $11.71 | 81,486 |
| 2022-04-21 | $12.38 | $12.45 | $11.84 | $12.01 | $11.91 | 70,143 |
| 2022-04-20 | $12.11 | $12.42 | $12.11 | $12.38 | $12.27 | 31,875 |
| 2022-04-19 | $12.15 | $12.46 | $11.98 | $12.20 | $12.10 | 49,360 |
| 2022-04-18 | $11.90 | $12.33 | $11.90 | $12.15 | $12.05 | 76,075 |
| 2022-04-14 | $11.82 | $12.09 | $11.53 | $12.01 | $11.91 | 95,891 |
| 2022-04-13 | $11.76 | $11.91 | $11.74 | $11.80 | $11.70 | 48,236 |
| 2022-04-12 | $11.40 | $11.90 | $11.40 | $11.79 | $11.69 | 73,630 |
| 2022-04-11 | $11.61 | $11.76 | $11.20 | $11.34 | $11.24 | 125,992 |
| 2022-04-08 | $11.85 | $11.87 | $11.55 | $11.74 | $11.64 | 80,754 |
| 2022-04-07 | $12.43 | $12.43 | $11.13 | $11.75 | $11.65 | 327,565 |
| 2022-04-06 | $12.35 | $12.54 | $12.17 | $12.44 | $12.33 | 111,788 |
| 2022-04-05 | $12.78 | $12.78 | $12.22 | $12.38 | $12.27 | 30,287 |
| 2022-04-04 | $12.63 | $12.87 | $12.57 | $12.75 | $12.64 | 49,539 |
| 2022-04-01 | $12.32 | $12.65 | $12.28 | $12.50 | $12.39 | 43,294 |
| 2022-03-31 | $12.40 | $12.67 | $12.23 | $12.44 | $12.33 | 51,896 |
| 2022-03-30 | $12.00 | $12.52 | $11.99 | $12.29 | $12.18 | 79,433 |
| 2022-03-29 | $12.05 | $12.45 | $11.97 | $12.05 | $11.95 | 60,181 |
| 2022-03-28 | $12.29 | $12.29 | $11.58 | $12.00 | $11.90 | 99,843 |
| 2022-03-25 | $12.33 | $12.33 | $11.87 | $12.30 | $12.19 | 28,252 |
| 2022-03-24 | $11.91 | $12.34 | $11.84 | $12.27 | $12.16 | 43,015 |
| 2022-03-23 | $12.19 | $12.29 | $11.84 | $11.92 | $11.82 | 35,302 |
| 2022-03-22 | $12.02 | $12.43 | $12.01 | $12.21 | $12.11 | 77,665 |
| 2022-03-21 | $12.76 | $12.76 | $11.71 | $11.91 | $11.81 | 185,124 |
| 2022-03-18 | $12.40 | $13.07 | $12.31 | $12.76 | $12.65 | 170,162 |
| 2022-03-17 | $11.73 | $12.56 | $11.73 | $12.50 | $12.39 | 97,403 |
| 2022-03-16 | $11.65 | $11.98 | $11.51 | $11.93 | $11.83 | 58,976 |
| 2022-03-15 | $11.38 | $11.71 | $11.19 | $11.57 | $11.47 | 84,306 |
| 2022-03-14 | $11.52 | $11.54 | $11.25 | $11.42 | $11.32 | 85,424 |
| 2022-03-11 | $11.51 | $11.76 | $11.28 | $11.54 | $11.44 | 73,532 |
| 2022-03-10 | $11.27 | $11.51 | $11.11 | $11.38 | $11.28 | 43,870 |
| 2022-03-09 | $11.40 | $11.80 | $11.31 | $11.51 | $11.41 | 113,178 |
| 2022-03-08 | $11.02 | $11.58 | $11.02 | $11.34 | $11.24 | 72,925 |
| 2022-03-07 | $11.20 | $11.34 | $11.01 | $11.04 | $10.95 | 50,919 |
| 2022-03-04 | $11.58 | $11.58 | $11.04 | $11.17 | $11.07 | 87,632 |
| 2022-03-03 | $11.88 | $11.94 | $11.56 | $11.69 | $11.59 | 87,791 |
| 2022-03-02 | $11.49 | $11.84 | $11.35 | $11.78 | $11.68 | 67,556 |
| 2022-03-01 | $11.71 | $11.84 | $11.26 | $11.33 | $11.23 | 69,819 |
| 2022-02-28 | $11.62 | $11.88 | $11.57 | $11.76 | $11.66 | 28,524 |
| 2022-02-25 | $11.89 | $11.98 | $11.61 | $11.80 | $11.70 | 27,723 |
| 2022-02-24 | $11.38 | $11.82 | $11.28 | $11.79 | $11.69 | 74,356 |
| 2022-02-23 | $11.72 | $11.87 | $11.45 | $11.49 | $11.39 | 73,258 |
| 2022-02-22 | $11.86 | $12.06 | $11.62 | $11.67 | $11.57 | 76,668 |
| 2022-02-18 | $12.19 | $12.19 | $11.67 | $11.98 | $11.88 | 156,511 |
| 2022-02-17 | $12.14 | $12.34 | $12.01 | $12.14 | $12.04 | 86,495 |
| 2022-02-16 | $12.19 | $12.29 | $12.04 | $12.23 | $12.13 | 63,371 |
| 2022-02-15 | $12.04 | $12.30 | $11.89 | $12.30 | $12.19 | 74,252 |
| 2022-02-14 | $11.78 | $12.02 | $11.68 | $11.80 | $11.70 | 108,406 |
| 2022-02-11 | $12.28 | $12.28 | $11.76 | $11.76 | $11.66 | 81,128 |
| 2022-02-10 | $12.19 | $12.70 | $12.17 | $12.26 | $12.15 | 64,722 |
| 2022-02-09 | $12.15 | $12.45 | $12.15 | $12.33 | $12.22 | 75,933 |
| 2022-02-08 | $12.09 | $12.13 | $11.89 | $11.99 | $11.89 | 81,927 |
| 2022-02-07 | $12.32 | $12.44 | $12.10 | $12.16 | $12.06 | 75,326 |
| 2022-02-04 | $12.00 | $12.28 | $11.86 | $12.09 | $11.99 | 100,107 |
| 2022-02-03 | $12.08 | $12.20 | $11.64 | $11.98 | $11.88 | 258,300 |
| 2022-02-02 | $12.54 | $12.54 | $12.08 | $12.26 | $12.09 | 89,003 |
| 2022-02-01 | $12.70 | $12.70 | $12.23 | $12.45 | $12.28 | 84,161 |
| 2022-01-31 | $12.30 | $12.74 | $12.24 | $12.70 | $12.53 | 92,355 |
| 2022-01-28 | $12.25 | $12.27 | $11.94 | $12.27 | $12.10 | 229,181 |
| 2022-01-27 | $12.80 | $12.98 | $12.24 | $12.32 | $12.15 | 99,621 |
| 2022-01-26 | $12.97 | $13.25 | $12.50 | $12.68 | $12.51 | 89,790 |
| 2022-01-25 | $12.96 | $13.09 | $12.66 | $12.82 | $12.65 | 51,555 |
| 2022-01-24 | $12.66 | $13.27 | $12.44 | $13.27 | $13.09 | 180,903 |
| 2022-01-21 | $12.87 | $13.33 | $12.74 | $12.96 | $12.78 | 113,787 |
| 2022-01-20 | $13.41 | $13.81 | $13.01 | $13.03 | $12.85 | 201,885 |
| 2022-01-19 | $14.18 | $14.43 | $13.36 | $13.36 | $13.18 | 204,017 |
| 2022-01-18 | $14.37 | $14.61 | $14.14 | $14.29 | $14.10 | 210,002 |
| 2022-01-14 | $14.75 | $15.06 | $14.37 | $14.61 | $14.41 | 65,363 |
| 2022-01-13 | $15.06 | $15.25 | $14.50 | $14.86 | $14.66 | 100,798 |
| 2022-01-12 | $15.35 | $15.42 | $14.87 | $15.04 | $14.84 | 93,510 |
| 2022-01-11 | $15.08 | $15.29 | $14.35 | $15.26 | $15.05 | 262,685 |
| 2022-01-10 | $15.14 | $15.76 | $14.90 | $15.18 | $14.97 | 389,116 |
| 2022-01-07 | $14.36 | $15.30 | $14.15 | $15.04 | $14.84 | 551,389 |
| 2022-01-06 | $13.42 | $14.99 | $12.91 | $14.36 | $14.17 | 874,304 |
| 2022-01-05 | $12.94 | $13.27 | $12.37 | $12.64 | $12.47 | 157,599 |
| 2022-01-04 | $12.38 | $13.28 | $12.38 | $13.12 | $12.94 | 157,887 |
| 2022-01-03 | $13.59 | $13.65 | $12.21 | $12.38 | $12.21 | 304,862 |
| 2021-12-31 | $13.69 | $13.70 | $13.30 | $13.52 | $13.34 | 106,791 |
| 2021-12-30 | $12.35 | $13.94 | $12.17 | $13.80 | $13.61 | 731,161 |
| 2021-12-29 | $12.40 | $12.50 | $12.26 | $12.27 | $12.10 | 48,888 |
| 2021-12-28 | $12.59 | $12.59 | $12.12 | $12.36 | $12.19 | 97,841 |
| 2021-12-27 | $12.54 | $12.66 | $12.31 | $12.60 | $12.43 | 100,981 |
| 2021-12-23 | $12.14 | $12.65 | $12.14 | $12.40 | $12.23 | 77,109 |
| 2021-12-22 | $12.30 | $12.30 | $11.95 | $12.18 | $12.02 | 24,053 |
| 2021-12-21 | $11.48 | $12.35 | $11.45 | $12.30 | $12.13 | 100,303 |
| 2021-12-20 | $11.52 | $11.55 | $11.18 | $11.37 | $11.22 | 55,490 |
| 2021-12-17 | $11.45 | $11.99 | $11.29 | $11.68 | $11.52 | 64,302 |
| 2021-12-16 | $11.67 | $11.85 | $11.33 | $11.59 | $11.43 | 57,525 |
| 2021-12-15 | $11.60 | $11.63 | $10.86 | $11.59 | $11.43 | 174,821 |
| 2021-12-14 | $11.53 | $11.86 | $11.52 | $11.66 | $11.50 | 82,108 |
| 2021-12-13 | $12.04 | $12.04 | $11.55 | $11.75 | $11.59 | 67,209 |
| 2021-12-10 | $11.91 | $12.05 | $11.52 | $11.96 | $11.80 | 54,191 |
| 2021-12-09 | $12.49 | $12.68 | $11.81 | $11.91 | $11.75 | 74,289 |
| 2021-12-08 | $11.80 | $12.69 | $11.35 | $12.50 | $12.33 | 450,805 |
| 2021-12-07 | $10.94 | $11.21 | $10.84 | $11.17 | $11.02 | 35,578 |
| 2021-12-06 | $10.84 | $11.41 | $10.36 | $10.73 | $10.58 | 108,920 |
| 2021-12-03 | $10.93 | $10.93 | $10.51 | $10.69 | $10.55 | 47,943 |
| 2021-12-02 | $10.58 | $11.00 | $10.50 | $10.78 | $10.63 | 62,049 |
| 2021-12-01 | $11.15 | $11.18 | $10.49 | $10.62 | $10.48 | 45,473 |
| 2021-11-30 | $11.01 | $11.23 | $10.68 | $10.99 | $10.84 | 73,265 |
| 2021-11-29 | $11.25 | $11.35 | $11.04 | $11.13 | $10.98 | 50,748 |
| 2021-11-26 | $11.30 | $11.36 | $11.01 | $11.06 | $10.91 | 34,820 |
| 2021-11-24 | $11.32 | $11.82 | $11.31 | $11.75 | $11.59 | 57,297 |
| 2021-11-23 | $11.32 | $11.67 | $11.20 | $11.40 | $11.25 | 87,978 |
| 2021-11-22 | $11.57 | $12.32 | $11.19 | $11.41 | $11.26 | 71,226 |
| 2021-11-19 | $11.64 | $11.98 | $11.55 | $11.57 | $11.41 | 67,287 |
| 2021-11-18 | $11.95 | $12.12 | $11.59 | $11.73 | $11.57 | 49,132 |
| 2021-11-17 | $12.50 | $12.68 | $11.81 | $11.97 | $11.81 | 66,973 |
| 2021-11-16 | $12.35 | $12.85 | $12.25 | $12.62 | $12.45 | 264,037 |
| 2021-11-15 | $12.21 | $12.46 | $12.10 | $12.35 | $12.18 | 66,103 |
| 2021-11-12 | $11.75 | $12.06 | $11.56 | $12.06 | $11.90 | 51,799 |
| 2021-11-11 | $11.58 | $11.75 | $11.54 | $11.75 | $11.59 | 8,696 |
| 2021-11-10 | $11.71 | $11.80 | $11.40 | $11.47 | $11.31 | 28,846 |
| 2021-11-09 | $11.71 | $11.82 | $11.47 | $11.71 | $11.55 | 30,905 |
| 2021-11-08 | $11.78 | $11.84 | $11.53 | $11.67 | $11.51 | 33,536 |
| 2021-11-05 | $12.00 | $12.13 | $11.53 | $11.75 | $11.59 | 56,890 |
| 2021-11-04 | $12.06 | $12.18 | $11.53 | $12.00 | $11.84 | 82,559 |
| 2021-11-03 | $11.36 | $12.14 | $11.36 | $12.00 | $11.78 | 112,536 |
| 2021-11-02 | $11.22 | $11.59 | $11.11 | $11.47 | $11.26 | 49,224 |
| 2021-11-01 | $11.05 | $11.40 | $11.00 | $11.20 | $10.99 | 114,557 |
| 2021-10-29 | $10.68 | $11.08 | $10.60 | $10.91 | $10.71 | 60,434 |
| 2021-10-28 | $10.79 | $11.08 | $10.60 | $10.80 | $10.60 | 42,083 |
| 2021-10-27 | $10.61 | $10.95 | $10.45 | $10.85 | $10.65 | 27,153 |
| 2021-10-26 | $11.10 | $11.10 | $10.61 | $10.61 | $10.41 | 88,334 |
| 2021-10-25 | $10.97 | $11.19 | $10.90 | $11.08 | $10.88 | 33,780 |
| 2021-10-22 | $10.80 | $11.09 | $10.59 | $10.90 | $10.70 | 106,404 |
| 2021-10-21 | $11.28 | $11.38 | $10.17 | $10.75 | $10.55 | 265,653 |
| 2021-10-20 | $11.31 | $11.55 | $11.24 | $11.28 | $11.07 | 34,806 |
| 2021-10-19 | $12.18 | $12.19 | $11.37 | $11.48 | $11.26 | 92,068 |
| 2021-10-18 | $12.17 | $12.87 | $11.80 | $12.34 | $12.11 | 120,783 |
| 2021-10-15 | $12.20 | $12.42 | $12.02 | $12.17 | $11.94 | 52,075 |
| 2021-10-14 | $11.98 | $12.37 | $11.92 | $12.09 | $11.87 | 121,879 |
| 2021-10-13 | $11.49 | $12.14 | $11.31 | $11.92 | $11.70 | 114,257 |
| 2021-10-12 | $11.00 | $11.50 | $10.74 | $11.38 | $11.17 | 94,840 |
| 2021-10-11 | $11.65 | $11.84 | $10.88 | $10.97 | $10.77 | 125,341 |
| 2021-10-08 | $11.78 | $12.45 | $11.25 | $11.57 | $11.36 | 299,206 |
| 2021-10-07 | $10.39 | $11.90 | $10.28 | $11.65 | $11.44 | 666,429 |
| 2021-10-06 | $9.93 | $10.12 | $9.65 | $10.09 | $9.90 | 131,924 |
| 2021-10-05 | $9.80 | $9.97 | $9.52 | $9.92 | $9.74 | 54,754 |
| 2021-10-04 | $9.43 | $10.14 | $9.43 | $9.87 | $9.69 | 66,183 |
| 2021-10-01 | $9.77 | $9.77 | $9.30 | $9.47 | $9.30 | 43,777 |
| 2021-09-30 | $9.76 | $9.81 | $9.64 | $9.69 | $9.51 | 16,451 |
| 2021-09-29 | $9.68 | $9.86 | $9.63 | $9.65 | $9.47 | 23,743 |
| 2021-09-28 | $10.09 | $10.16 | $9.60 | $9.60 | $9.42 | 35,022 |
| 2021-09-27 | $9.51 | $10.37 | $9.44 | $10.07 | $9.88 | 166,737 |
| 2021-09-24 | $9.38 | $9.50 | $9.14 | $9.46 | $9.29 | 14,762 |
| 2021-09-23 | $9.55 | $9.57 | $9.25 | $9.39 | $9.22 | 39,900 |
| 2021-09-22 | $9.14 | $9.59 | $9.11 | $9.44 | $9.27 | 161,756 |
| 2021-09-21 | $9.14 | $9.14 | $8.96 | $9.07 | $8.90 | 20,413 |
| 2021-09-20 | $9.00 | $9.13 | $8.98 | $9.06 | $8.89 | 84,687 |
| 2021-09-17 | $8.93 | $9.13 | $8.90 | $9.10 | $8.93 | 57,827 |
| 2021-09-16 | $9.05 | $9.05 | $8.85 | $8.98 | $8.81 | 19,004 |
| 2021-09-15 | $8.96 | $9.23 | $8.83 | $9.07 | $8.90 | 26,736 |
| 2021-09-14 | $8.76 | $9.01 | $8.76 | $9.01 | $8.84 | 20,151 |
| 2021-09-13 | $8.76 | $9.05 | $8.76 | $8.78 | $8.62 | 17,942 |
| 2021-09-10 | $8.81 | $9.02 | $8.76 | $8.76 | $8.60 | 27,866 |
| 2021-09-09 | $8.79 | $8.91 | $8.73 | $8.87 | $8.71 | 22,431 |
| 2021-09-08 | $8.79 | $8.91 | $8.76 | $8.90 | $8.74 | 24,547 |
| 2021-09-07 | $8.93 | $9.04 | $8.72 | $8.93 | $8.77 | 45,280 |
| 2021-09-03 | $9.26 | $9.26 | $8.95 | $9.02 | $8.85 | 23,324 |
| 2021-09-02 | $8.79 | $9.47 | $8.77 | $9.18 | $9.01 | 205,582 |
| 2021-09-01 | $8.85 | $8.85 | $8.53 | $8.81 | $8.65 | 44,752 |
| 2021-08-31 | $8.56 | $8.87 | $8.55 | $8.85 | $8.69 | 40,685 |
| 2021-08-30 | $8.61 | $8.61 | $8.50 | $8.56 | $8.40 | 35,241 |
| 2021-08-27 | $8.60 | $8.62 | $8.34 | $8.57 | $8.41 | 30,339 |
| 2021-08-26 | $8.23 | $8.60 | $8.23 | $8.60 | $8.44 | 67,708 |
| 2021-08-25 | $8.41 | $8.49 | $8.15 | $8.19 | $8.04 | 18,446 |
| 2021-08-24 | $8.09 | $8.47 | $7.90 | $8.31 | $8.15 | 87,112 |
| 2021-08-23 | $7.92 | $8.08 | $7.70 | $8.07 | $7.92 | 44,929 |
| 2021-08-20 | $7.79 | $7.93 | $7.70 | $7.83 | $7.69 | 20,355 |
| 2021-08-19 | $7.85 | $7.86 | $7.68 | $7.82 | $7.68 | 50,990 |
| 2021-08-18 | $7.46 | $7.96 | $7.46 | $7.90 | $7.75 | 87,928 |
| 2021-08-17 | $7.56 | $7.56 | $7.42 | $7.49 | $7.35 | 19,672 |
| 2021-08-16 | $7.79 | $7.79 | $7.44 | $7.68 | $7.54 | 32,768 |
| 2021-08-13 | $7.73 | $7.80 | $7.54 | $7.80 | $7.66 | 29,286 |
| 2021-08-12 | $7.60 | $7.79 | $7.49 | $7.61 | $7.47 | 30,400 |
| 2021-08-11 | $7.79 | $7.81 | $7.53 | $7.65 | $7.51 | 48,354 |
| 2021-08-10 | $7.65 | $7.77 | $7.65 | $7.77 | $7.63 | 14,460 |
| 2021-08-09 | $7.76 | $7.80 | $7.55 | $7.77 | $7.63 | 54,309 |
| 2021-08-06 | $7.68 | $7.81 | $7.58 | $7.77 | $7.63 | 23,350 |
| 2021-08-05 | $7.55 | $7.76 | $7.37 | $7.66 | $7.52 | 28,713 |
| 2021-08-04 | $7.61 | $7.70 | $7.37 | $7.60 | $7.40 | 48,561 |
| 2021-08-03 | $7.72 | $7.75 | $7.55 | $7.67 | $7.47 | 40,049 |
| 2021-08-02 | $7.75 | $7.86 | $7.69 | $7.72 | $7.52 | 11,832 |
| 2021-07-30 | $8.02 | $8.10 | $7.74 | $7.76 | $7.56 | 39,776 |
| 2021-07-29 | $7.86 | $8.02 | $7.70 | $8.01 | $7.80 | 195,739 |
| 2021-07-28 | $7.57 | $7.93 | $7.52 | $7.75 | $7.55 | 105,561 |
| 2021-07-27 | $7.72 | $7.72 | $7.50 | $7.59 | $7.39 | 35,461 |
| 2021-07-26 | $7.82 | $7.98 | $7.62 | $7.70 | $7.50 | 53,808 |
| 2021-07-23 | $8.10 | $8.10 | $7.65 | $7.80 | $7.60 | 93,041 |
| 2021-07-22 | $8.66 | $8.66 | $7.56 | $8.13 | $7.92 | 318,040 |
| 2021-07-21 | $7.95 | $8.60 | $7.80 | $8.36 | $8.14 | 263,270 |
| 2021-07-20 | $7.72 | $8.06 | $7.72 | $7.80 | $7.60 | 45,794 |
| 2021-07-19 | $7.43 | $7.96 | $7.20 | $7.66 | $7.46 | 161,798 |
| 2021-07-16 | $7.48 | $7.63 | $7.43 | $7.50 | $7.30 | 65,121 |
| 2021-07-15 | $7.38 | $7.53 | $7.32 | $7.42 | $7.23 | 33,129 |
| 2021-07-14 | $7.56 | $7.59 | $7.42 | $7.45 | $7.26 | 15,481 |
| 2021-07-13 | $7.67 | $7.70 | $7.55 | $7.64 | $7.44 | 12,128 |
| 2021-07-12 | $7.82 | $7.82 | $7.53 | $7.65 | $7.45 | 11,834 |
| 2021-07-09 | $7.56 | $7.85 | $7.56 | $7.80 | $7.60 | 13,391 |
| 2021-07-08 | $7.96 | $7.98 | $7.28 | $7.49 | $7.29 | 97,177 |
| 2021-07-07 | $8.08 | $8.25 | $7.96 | $7.96 | $7.75 | 22,546 |
| 2021-07-06 | $8.29 | $8.29 | $8.10 | $8.11 | $7.90 | 7,216 |
| 2021-07-02 | $8.35 | $8.40 | $8.17 | $8.29 | $8.07 | 17,622 |
| 2021-07-01 | $8.38 | $8.38 | $8.18 | $8.37 | $8.15 | 5,878 |
| 2021-06-30 | $8.15 | $8.43 | $8.15 | $8.31 | $8.09 | 21,879 |
| 2021-06-29 | $8.35 | $8.42 | $8.15 | $8.19 | $7.98 | 11,659 |
| 2021-06-28 | $8.55 | $8.55 | $8.34 | $8.34 | $8.12 | 17,296 |
| 2021-06-25 | $8.60 | $8.79 | $8.38 | $8.49 | $8.27 | 102,468 |
| 2021-06-24 | $8.26 | $8.72 | $8.24 | $8.63 | $8.41 | 48,739 |
| 2021-06-23 | $8.01 | $8.44 | $8.01 | $8.30 | $8.08 | 37,925 |
| 2021-06-22 | $8.01 | $8.24 | $7.96 | $8.00 | $7.79 | 13,789 |
| 2021-06-21 | $7.93 | $8.25 | $7.93 | $8.00 | $7.79 | 34,006 |
| 2021-06-18 | $8.04 | $8.20 | $7.86 | $7.99 | $7.78 | 56,436 |
| 2021-06-17 | $8.44 | $8.56 | $7.71 | $8.05 | $7.84 | 88,012 |
| 2021-06-16 | $8.58 | $8.60 | $8.41 | $8.44 | $8.22 | 24,280 |
| 2021-06-15 | $8.75 | $8.75 | $8.54 | $8.60 | $8.38 | 43,011 |
| 2021-06-14 | $8.88 | $8.97 | $8.73 | $8.75 | $8.52 | 26,162 |
| 2021-06-11 | $8.51 | $8.97 | $8.51 | $8.82 | $8.59 | 69,050 |
| 2021-06-10 | $8.60 | $8.60 | $8.40 | $8.56 | $8.34 | 53,535 |
| 2021-06-09 | $8.71 | $8.86 | $8.62 | $8.62 | $8.40 | 25,071 |
| 2021-06-08 | $8.56 | $8.88 | $8.56 | $8.75 | $8.52 | 63,345 |
| 2021-06-07 | $8.46 | $8.65 | $8.40 | $8.53 | $8.31 | 21,738 |
| 2021-06-04 | $8.44 | $8.52 | $8.22 | $8.40 | $8.18 | 47,542 |
| 2021-06-03 | $8.59 | $8.75 | $8.34 | $8.43 | $8.21 | 63,212 |
| 2021-06-02 | $8.97 | $8.99 | $8.52 | $8.62 | $8.40 | 78,007 |
| 2021-06-01 | $8.58 | $8.98 | $8.56 | $8.93 | $8.70 | 158,951 |
| 2021-05-28 | $8.30 | $8.75 | $8.24 | $8.55 | $8.33 | 123,840 |
| 2021-05-27 | $8.02 | $8.35 | $8.02 | $8.30 | $8.08 | 43,453 |
| 2021-05-26 | $7.93 | $8.14 | $7.85 | $8.03 | $7.82 | 29,211 |
| 2021-05-25 | $8.09 | $8.23 | $7.94 | $7.94 | $7.73 | 82,684 |
| 2021-05-24 | $8.15 | $8.22 | $7.93 | $8.08 | $7.87 | 87,427 |
| 2021-05-21 | $7.94 | $8.24 | $7.93 | $8.15 | $7.94 | 93,837 |
| 2021-05-20 | $7.72 | $8.10 | $7.71 | $7.93 | $7.72 | 96,030 |
| 2021-05-19 | $7.45 | $7.82 | $7.36 | $7.74 | $7.54 | 210,545 |
| 2021-05-18 | $7.40 | $7.63 | $7.32 | $7.49 | $7.29 | 58,487 |
| 2021-05-17 | $7.25 | $7.47 | $7.21 | $7.40 | $7.21 | 39,178 |
| 2021-05-14 | $7.54 | $7.70 | $7.13 | $7.30 | $7.11 | 261,112 |
| 2021-05-13 | $7.41 | $7.68 | $7.32 | $7.35 | $7.16 | 41,266 |
| 2021-05-12 | $7.35 | $7.58 | $7.25 | $7.40 | $7.21 | 57,113 |
| 2021-05-11 | $7.41 | $7.55 | $7.30 | $7.48 | $7.29 | 41,397 |
| 2021-05-10 | $7.45 | $7.75 | $7.40 | $7.54 | $7.34 | 51,397 |
| 2021-05-07 | $7.25 | $7.60 | $7.25 | $7.47 | $7.28 | 52,700 |
| 2021-05-06 | $7.50 | $7.90 | $7.25 | $7.30 | $7.11 | 410,791 |
| 2021-05-05 | $7.54 | $7.78 | $7.50 | $7.50 | $7.30 | 46,102 |
| 2021-05-04 | $7.59 | $7.91 | $6.75 | $7.50 | $7.30 | 595,888 |
| 2021-05-03 | $7.68 | $7.90 | $7.52 | $7.70 | $7.44 | 77,598 |
| 2021-04-30 | $7.60 | $8.05 | $7.57 | $7.61 | $7.35 | 38,551 |
| 2021-04-29 | $7.90 | $8.08 | $7.62 | $7.63 | $7.37 | 143,615 |
| 2021-04-28 | $8.50 | $8.50 | $7.91 | $7.99 | $7.72 | 105,951 |
| 2021-04-27 | $8.52 | $8.54 | $8.35 | $8.50 | $8.21 | 29,824 |
| 2021-04-26 | $8.43 | $8.69 | $8.30 | $8.53 | $8.24 | 78,848 |
| 2021-04-23 | $8.05 | $8.72 | $8.01 | $8.52 | $8.23 | 262,978 |
| 2021-04-22 | $8.00 | $8.21 | $7.90 | $8.04 | $7.77 | 286,745 |
| 2021-04-21 | $7.88 | $8.00 | $7.80 | $7.95 | $7.68 | 107,673 |
| 2021-04-20 | $7.79 | $8.00 | $7.51 | $7.82 | $7.56 | 275,416 |
| 2021-04-19 | $7.34 | $7.87 | $7.25 | $7.75 | $7.49 | 145,804 |
| 2021-04-16 | $7.31 | $7.42 | $7.13 | $7.32 | $7.07 | 95,523 |
| 2021-04-15 | $7.40 | $7.40 | $7.22 | $7.31 | $7.06 | 52,492 |
| 2021-04-14 | $7.45 | $7.49 | $7.31 | $7.36 | $7.11 | 66,771 |
| 2021-04-13 | $7.55 | $7.60 | $7.42 | $7.46 | $7.21 | 56,226 |
| 2021-04-12 | $7.56 | $7.60 | $7.40 | $7.55 | $7.29 | 81,316 |
| 2021-04-09 | $7.52 | $7.75 | $7.30 | $7.56 | $7.30 | 251,695 |
| 2021-04-08 | $7.80 | $8.00 | $7.25 | $7.46 | $7.21 | 705,274 |
| 2021-04-07 | $7.40 | $7.94 | $7.02 | $7.50 | $7.25 | 1,109,438 |
| 2021-04-06 | $6.75 | $7.02 | $6.73 | $6.99 | $6.75 | 27,057 |
| 2021-04-05 | $6.76 | $6.98 | $6.67 | $6.75 | $6.52 | 27,941 |
| 2021-04-01 | $6.41 | $6.75 | $6.41 | $6.75 | $6.52 | 10,853 |
| 2021-03-31 | $6.41 | $6.63 | $6.29 | $6.37 | $6.15 | 13,238 |
| 2021-03-30 | $6.35 | $6.55 | $6.29 | $6.45 | $6.23 | 6,800 |
| 2021-03-29 | $6.35 | $6.47 | $6.30 | $6.30 | $6.09 | 45,649 |
| 2021-03-26 | $6.35 | $6.50 | $6.27 | $6.36 | $6.15 | 26,422 |
| 2021-03-25 | $6.30 | $6.41 | $6.15 | $6.25 | $6.04 | 50,567 |
| 2021-03-24 | $6.41 | $6.57 | $6.41 | $6.48 | $6.26 | 17,974 |
| 2021-03-23 | $6.84 | $6.84 | $6.30 | $6.36 | $6.15 | 18,363 |
| 2021-03-22 | $6.85 | $7.06 | $6.79 | $6.87 | $6.64 | 16,844 |
| 2021-03-19 | $6.65 | $7.10 | $6.61 | $6.80 | $6.57 | 91,305 |
| 2021-03-18 | $6.80 | $6.98 | $6.63 | $6.66 | $6.43 | 37,417 |
| 2021-03-17 | $6.78 | $7.10 | $6.63 | $7.00 | $6.76 | 23,872 |
| 2021-03-16 | $7.01 | $7.11 | $6.67 | $6.76 | $6.53 | 43,140 |
| 2021-03-15 | $6.67 | $7.02 | $6.67 | $7.00 | $6.76 | 71,657 |
| 2021-03-12 | $6.83 | $6.90 | $6.67 | $6.75 | $6.52 | 37,510 |
| 2021-03-11 | $6.81 | $6.92 | $6.61 | $6.77 | $6.54 | 63,992 |
| 2021-03-10 | $6.76 | $6.92 | $6.55 | $6.70 | $6.47 | 51,710 |
| 2021-03-09 | $6.69 | $6.94 | $6.43 | $6.60 | $6.38 | 60,132 |
| 2021-03-08 | $6.35 | $6.68 | $6.22 | $6.57 | $6.35 | 106,683 |
| 2021-03-05 | $6.11 | $6.34 | $5.75 | $6.32 | $6.11 | 109,816 |
| 2021-03-04 | $6.53 | $6.53 | $6.02 | $6.09 | $5.88 | 53,003 |
| 2021-03-03 | $6.69 | $6.73 | $6.54 | $6.62 | $6.40 | 23,034 |
| 2021-03-02 | $6.56 | $6.70 | $6.52 | $6.69 | $6.46 | 50,969 |
| 2021-03-01 | $6.35 | $6.69 | $6.28 | $6.51 | $6.29 | 36,975 |
| 2021-02-26 | $6.19 | $6.35 | $6.14 | $6.27 | $6.06 | 42,463 |
| 2021-02-25 | $6.41 | $6.50 | $6.19 | $6.28 | $6.07 | 83,263 |
| 2021-02-24 | $6.21 | $6.46 | $6.21 | $6.43 | $6.21 | 78,258 |
| 2021-02-23 | $6.32 | $6.33 | $6.01 | $6.14 | $5.93 | 142,435 |
| 2021-02-22 | $6.80 | $6.92 | $6.35 | $6.43 | $6.21 | 182,358 |
| 2021-02-19 | $6.56 | $7.79 | $6.56 | $6.77 | $6.54 | 1,155,417 |
| 2021-02-18 | $6.75 | $6.75 | $6.48 | $6.56 | $6.34 | 21,401 |
| 2021-02-17 | $6.91 | $6.91 | $6.62 | $6.75 | $6.52 | 38,513 |
| 2021-02-16 | $7.10 | $7.20 | $6.82 | $6.93 | $6.70 | 59,652 |
| 2021-02-12 | $6.75 | $7.00 | $6.63 | $6.99 | $6.75 | 76,902 |
| 2021-02-11 | $7.07 | $7.14 | $6.52 | $6.75 | $6.52 | 112,246 |
| 2021-02-10 | $7.01 | $7.01 | $6.50 | $7.00 | $6.76 | 163,706 |
| 2021-02-09 | $6.44 | $8.39 | $6.31 | $6.92 | $6.69 | 1,663,231 |
| 2021-02-08 | $6.07 | $6.37 | $5.97 | $6.37 | $6.15 | 41,956 |
| 2021-02-05 | $6.29 | $6.35 | $6.02 | $6.07 | $5.86 | 31,734 |
| 2021-02-04 | $6.24 | $6.36 | $6.20 | $6.29 | $6.08 | 14,648 |
| 2021-02-03 | $6.41 | $6.41 | $6.21 | $6.23 | $5.96 | 15,483 |
| 2021-02-02 | $6.26 | $6.47 | $6.26 | $6.39 | $6.12 | 15,496 |
| 2021-02-01 | $6.50 | $6.50 | $6.25 | $6.30 | $6.03 | 18,860 |
| 2021-01-29 | $6.49 | $6.50 | $6.31 | $6.38 | $6.11 | 18,686 |
| 2021-01-28 | $6.24 | $6.49 | $6.02 | $6.42 | $6.14 | 53,350 |
| 2021-01-27 | $6.30 | $6.49 | $6.27 | $6.28 | $6.01 | 19,711 |
| 2021-01-26 | $6.73 | $6.79 | $6.40 | $6.44 | $6.17 | 43,673 |
| 2021-01-25 | $6.52 | $6.67 | $6.31 | $6.67 | $6.38 | 41,078 |
| 2021-01-22 | $6.37 | $6.52 | $6.26 | $6.52 | $6.24 | 53,690 |
| 2021-01-21 | $6.20 | $6.41 | $6.00 | $6.37 | $6.10 | 120,425 |
| 2021-01-20 | $6.23 | $6.30 | $6.12 | $6.16 | $5.90 | 37,246 |
| 2021-01-19 | $6.25 | $6.30 | $6.10 | $6.19 | $5.92 | 107,291 |
| 2021-01-15 | $6.00 | $6.15 | $5.87 | $6.12 | $5.86 | 57,610 |
| 2021-01-14 | $5.60 | $6.90 | $5.60 | $5.98 | $5.72 | 755,416 |
| 2021-01-13 | $5.80 | $5.80 | $5.57 | $5.60 | $5.36 | 40,722 |
| 2021-01-12 | $5.90 | $6.00 | $5.77 | $5.83 | $5.58 | 83,473 |
| 2021-01-11 | $5.70 | $5.99 | $5.70 | $5.85 | $5.60 | 213,953 |
| 2021-01-08 | $5.75 | $5.90 | $5.61 | $5.88 | $5.63 | 121,575 |
| 2021-01-07 | $5.50 | $5.86 | $5.25 | $5.68 | $5.44 | 550,124 |
| 2021-01-06 | $4.70 | $4.91 | $4.66 | $4.70 | $4.50 | 56,777 |
| 2021-01-05 | $4.94 | $5.00 | $4.69 | $4.70 | $4.50 | 52,725 |
| 2021-01-04 | $4.70 | $4.95 | $4.57 | $4.89 | $4.68 | 32,539 |
| 2020-12-31 | $4.74 | $4.75 | $4.68 | $4.71 | $4.51 | 6,997 |
| 2020-12-30 | $4.56 | $4.78 | $4.56 | $4.73 | $4.53 | 15,151 |
| 2020-12-29 | $4.54 | $4.65 | $4.48 | $4.60 | $4.40 | 24,786 |
| 2020-12-28 | $4.50 | $4.56 | $4.46 | $4.48 | $4.29 | 25,289 |
| 2020-12-24 | $4.52 | $4.56 | $4.45 | $4.50 | $4.31 | 41,460 |
| 2020-12-23 | $4.49 | $4.66 | $4.48 | $4.59 | $4.39 | 17,273 |
| 2020-12-22 | $4.46 | $4.50 | $4.37 | $4.49 | $4.30 | 39,229 |
| 2020-12-21 | $4.55 | $4.68 | $4.46 | $4.50 | $4.31 | 75,619 |
| 2020-12-18 | $4.74 | $4.74 | $4.59 | $4.59 | $4.39 | 27,956 |
| 2020-12-17 | $4.75 | $4.78 | $4.69 | $4.74 | $4.54 | 24,994 |
| 2020-12-16 | $4.66 | $4.87 | $4.65 | $4.71 | $4.51 | 18,197 |
| 2020-12-15 | $4.86 | $4.86 | $4.60 | $4.70 | $4.50 | 18,854 |
| 2020-12-14 | $4.67 | $4.67 | $4.56 | $4.58 | $4.38 | 12,462 |
| 2020-12-11 | $4.60 | $4.71 | $4.52 | $4.57 | $4.37 | 39,724 |
| 2020-12-10 | $4.86 | $4.89 | $4.61 | $4.67 | $4.47 | 15,458 |
| 2020-12-09 | $4.81 | $4.89 | $4.65 | $4.65 | $4.45 | 28,548 |
| 2020-12-08 | $4.76 | $4.89 | $4.61 | $4.78 | $4.57 | 18,259 |
| 2020-12-07 | $4.71 | $4.76 | $4.59 | $4.76 | $4.56 | 19,426 |
| 2020-12-04 | $4.55 | $4.76 | $4.55 | $4.71 | $4.51 | 13,851 |
| 2020-12-03 | $4.60 | $4.60 | $4.52 | $4.60 | $4.40 | 29,077 |
| 2020-12-02 | $4.53 | $4.60 | $4.53 | $4.60 | $4.40 | 14,379 |
| 2020-12-01 | $4.55 | $4.63 | $4.52 | $4.52 | $4.33 | 40,279 |
| 2020-11-30 | $4.61 | $4.74 | $4.50 | $4.56 | $4.36 | 20,395 |
| 2020-11-27 | $4.56 | $4.68 | $4.55 | $4.58 | $4.38 | 15,886 |
| 2020-11-25 | $4.68 | $4.68 | $4.48 | $4.52 | $4.33 | 17,402 |
| 2020-11-24 | $4.70 | $4.74 | $4.39 | $4.53 | $4.34 | 32,887 |
| 2020-11-23 | $4.51 | $4.69 | $4.46 | $4.65 | $4.45 | 25,590 |
| 2020-11-20 | $4.58 | $4.58 | $4.46 | $4.50 | $4.31 | 15,150 |
| 2020-11-19 | $4.53 | $4.63 | $4.41 | $4.59 | $4.39 | 6,427 |
| 2020-11-18 | $4.30 | $4.59 | $4.20 | $4.57 | $4.37 | 59,203 |
| 2020-11-17 | $4.38 | $4.41 | $4.25 | $4.37 | $4.18 | 15,278 |
| 2020-11-16 | $4.47 | $4.50 | $4.30 | $4.34 | $4.15 | 26,168 |
| 2020-11-13 | $4.36 | $4.42 | $4.30 | $4.41 | $4.22 | 11,924 |
| 2020-11-12 | $4.40 | $4.40 | $4.30 | $4.35 | $4.16 | 13,548 |
| 2020-11-11 | $4.39 | $4.41 | $4.37 | $4.39 | $4.20 | 1,510 |
| 2020-11-10 | $4.40 | $4.42 | $4.30 | $4.32 | $4.13 | 4,193 |
| 2020-11-09 | $4.26 | $4.42 | $4.26 | $4.42 | $4.23 | 14,458 |
| 2020-11-06 | $4.36 | $4.42 | $4.26 | $4.38 | $4.19 | 4,219 |
| 2020-11-05 | $4.35 | $4.42 | $4.26 | $4.35 | $4.16 | 3,219 |
| 2020-11-04 | $4.38 | $4.38 | $4.25 | $4.31 | $4.07 | 8,317 |
| 2020-11-03 | $4.40 | $4.50 | $4.37 | $4.43 | $4.18 | 28,222 |
| 2020-11-02 | $4.32 | $4.40 | $4.21 | $4.38 | $4.13 | 7,515 |
| 2020-10-30 | $4.26 | $4.47 | $4.20 | $4.22 | $3.98 | 12,325 |
| 2020-10-29 | $4.20 | $4.24 | $4.20 | $4.20 | $3.97 | 6,960 |
| 2020-10-28 | $4.25 | $4.29 | $4.10 | $4.20 | $3.96 | 17,213 |
| 2020-10-27 | $4.36 | $4.39 | $4.25 | $4.26 | $4.02 | 19,489 |
| 2020-10-26 | $4.33 | $4.37 | $4.33 | $4.37 | $4.13 | 13,502 |
| 2020-10-23 | $4.37 | $4.42 | $4.34 | $4.39 | $4.14 | 5,227 |
| 2020-10-22 | $4.43 | $4.43 | $4.34 | $4.35 | $4.11 | 11,541 |
| 2020-10-21 | $4.48 | $4.48 | $4.42 | $4.42 | $4.17 | 11,719 |
| 2020-10-20 | $4.42 | $4.50 | $4.35 | $4.39 | $4.14 | 7,204 |
| 2020-10-19 | $4.52 | $4.62 | $4.44 | $4.44 | $4.19 | 11,117 |
| 2020-10-16 | $4.51 | $4.59 | $4.45 | $4.47 | $4.22 | 29,093 |
| 2020-10-15 | $4.42 | $4.48 | $4.31 | $4.48 | $4.23 | 12,080 |
| 2020-10-14 | $4.55 | $4.59 | $4.42 | $4.44 | $4.19 | 18,787 |
| 2020-10-13 | $4.38 | $4.65 | $4.37 | $4.42 | $4.17 | 11,587 |
| 2020-10-12 | $4.46 | $4.51 | $4.30 | $4.44 | $4.19 | 39,509 |
| 2020-10-09 | $4.49 | $4.52 | $4.41 | $4.45 | $4.20 | 23,179 |
| 2020-10-08 | $4.50 | $4.65 | $4.22 | $4.57 | $4.31 | 75,493 |
| 2020-10-07 | $4.23 | $4.60 | $4.22 | $4.50 | $4.25 | 52,951 |
| 2020-10-06 | $4.30 | $4.33 | $4.23 | $4.26 | $4.02 | 9,921 |
| 2020-10-05 | $4.24 | $4.35 | $4.22 | $4.22 | $3.98 | 28,373 |
| 2020-10-02 | $4.16 | $4.24 | $4.15 | $4.24 | $4.00 | 14,654 |
| 2020-10-01 | $4.26 | $4.28 | $4.13 | $4.18 | $3.94 | 19,535 |
| 2020-09-30 | $4.12 | $4.41 | $4.12 | $4.17 | $3.94 | 16,815 |
| 2020-09-29 | $4.35 | $4.50 | $4.15 | $4.15 | $3.92 | 43,132 |
| 2020-09-28 | $4.26 | $4.45 | $4.26 | $4.35 | $4.11 | 16,708 |
| 2020-09-25 | $4.11 | $4.28 | $4.11 | $4.22 | $3.98 | 10,586 |
| 2020-09-24 | $4.18 | $4.20 | $4.14 | $4.15 | $3.92 | 10,286 |
| 2020-09-23 | $4.32 | $4.32 | $4.11 | $4.15 | $3.92 | 7,490 |
| 2020-09-22 | $4.22 | $4.27 | $4.16 | $4.21 | $3.97 | 14,416 |
| 2020-09-21 | $4.30 | $4.32 | $4.18 | $4.25 | $4.01 | 20,489 |
| 2020-09-18 | $4.40 | $4.54 | $4.28 | $4.50 | $4.25 | 28,275 |
| 2020-09-17 | $4.31 | $4.51 | $4.31 | $4.40 | $4.15 | 15,315 |
| 2020-09-16 | $4.37 | $4.37 | $4.27 | $4.36 | $4.12 | 9,615 |
| 2020-09-15 | $4.35 | $4.38 | $4.28 | $4.33 | $4.09 | 20,025 |
| 2020-09-14 | $4.49 | $4.49 | $4.25 | $4.25 | $4.01 | 27,910 |
| 2020-09-11 | $4.44 | $4.44 | $4.18 | $4.19 | $3.96 | 12,617 |
| 2020-09-10 | $4.39 | $4.39 | $4.15 | $4.19 | $3.96 | 20,424 |
| 2020-09-09 | $4.20 | $4.36 | $4.15 | $4.21 | $3.97 | 21,813 |
| 2020-09-08 | $4.30 | $4.45 | $4.15 | $4.20 | $3.97 | 27,088 |
| 2020-09-04 | $4.43 | $4.55 | $4.32 | $4.32 | $4.08 | 13,718 |
| 2020-09-03 | $4.50 | $4.52 | $4.44 | $4.44 | $4.19 | 6,112 |
| 2020-09-02 | $4.61 | $4.66 | $4.45 | $4.50 | $4.25 | 16,613 |
| 2020-09-01 | $4.60 | $4.80 | $4.45 | $4.50 | $4.25 | 23,551 |
| 2020-08-31 | $4.96 | $4.96 | $4.54 | $4.54 | $4.29 | 63,278 |
| 2020-08-28 | $5.02 | $5.02 | $4.96 | $5.00 | $4.72 | 17,277 |
| 2020-08-27 | $4.95 | $5.11 | $4.80 | $5.00 | $4.72 | 82,609 |
| 2020-08-26 | $4.79 | $5.00 | $4.76 | $4.88 | $4.61 | 104,767 |
| 2020-08-25 | $4.49 | $5.10 | $4.49 | $4.69 | $4.43 | 127,010 |
| 2020-08-24 | $4.46 | $4.50 | $4.39 | $4.40 | $4.15 | 12,473 |
| 2020-08-21 | $4.50 | $4.55 | $4.45 | $4.51 | $4.26 | 5,545 |
| 2020-08-20 | $4.50 | $4.61 | $4.40 | $4.45 | $4.20 | 19,465 |
| 2020-08-19 | $4.53 | $4.53 | $4.35 | $4.47 | $4.22 | 1,869 |
| 2020-08-18 | $4.27 | $4.43 | $4.26 | $4.35 | $4.11 | 9,029 |
| 2020-08-17 | $4.40 | $4.40 | $4.26 | $4.26 | $4.02 | 10,271 |
| 2020-08-14 | $4.43 | $4.43 | $4.37 | $4.37 | $4.12 | 3,495 |
| 2020-08-13 | $4.45 | $4.50 | $4.33 | $4.47 | $4.22 | 12,780 |
| 2020-08-12 | $4.48 | $4.59 | $4.43 | $4.43 | $4.18 | 8,752 |
| 2020-08-11 | $4.59 | $4.63 | $4.44 | $4.44 | $4.19 | 7,272 |
| 2020-08-10 | $4.43 | $4.52 | $4.33 | $4.40 | $4.15 | 8,098 |
| 2020-08-07 | $4.36 | $4.43 | $4.27 | $4.43 | $4.18 | 1,948 |
| 2020-08-06 | $4.40 | $4.43 | $4.30 | $4.34 | $4.10 | 7,021 |
| 2020-08-05 | $4.36 | $4.38 | $4.31 | $4.36 | $4.11 | 5,853 |
| 2020-08-04 | $4.43 | $4.43 | $4.34 | $4.34 | $4.04 | 3,346 |
| 2020-08-03 | $4.35 | $4.40 | $4.34 | $4.40 | $4.10 | 3,729 |
| 2020-07-31 | $4.44 | $4.44 | $4.33 | $4.33 | $4.03 | 4,462 |
| 2020-07-30 | $4.50 | $4.58 | $4.34 | $4.48 | $4.17 | 4,033 |
| 2020-07-29 | $4.47 | $4.49 | $4.37 | $4.45 | $4.14 | 9,863 |
| 2020-07-28 | $4.37 | $4.45 | $4.30 | $4.39 | $4.09 | 7,439 |
| 2020-07-27 | $4.21 | $4.35 | $4.19 | $4.24 | $3.95 | 5,988 |
| 2020-07-24 | $4.12 | $4.34 | $4.12 | $4.18 | $3.89 | 4,879 |
| 2020-07-23 | $4.22 | $4.40 | $4.11 | $4.15 | $3.86 | 60,258 |
| 2020-07-22 | $4.26 | $4.32 | $4.21 | $4.27 | $3.98 | 16,503 |
| 2020-07-21 | $4.22 | $4.45 | $4.20 | $4.26 | $3.97 | 61,167 |
| 2020-07-20 | $4.33 | $4.35 | $4.15 | $4.16 | $3.87 | 9,256 |
| 2020-07-17 | $4.16 | $4.24 | $4.15 | $4.18 | $3.89 | 3,374 |
| 2020-07-16 | $4.24 | $4.24 | $4.11 | $4.20 | $3.91 | 5,649 |
| 2020-07-15 | $4.10 | $4.22 | $4.04 | $4.10 | $3.82 | 27,699 |
| 2020-07-14 | $3.97 | $4.15 | $3.95 | $4.00 | $3.72 | 24,338 |
| 2020-07-13 | $4.13 | $4.15 | $3.96 | $3.97 | $3.70 | 60,854 |
| 2020-07-10 | $4.22 | $4.26 | $4.11 | $4.20 | $3.91 | 9,223 |
| 2020-07-09 | $4.08 | $4.32 | $4.06 | $4.19 | $3.90 | 8,684 |
| 2020-07-08 | $4.09 | $4.11 | $4.00 | $4.11 | $3.83 | 17,577 |
| 2020-07-07 | $4.08 | $4.39 | $3.96 | $3.96 | $3.69 | 52,577 |
| 2020-07-06 | $4.03 | $4.12 | $4.00 | $4.03 | $3.75 | 9,545 |
| 2020-07-02 | $4.12 | $4.13 | $4.00 | $4.08 | $3.80 | 4,958 |
| 2020-07-01 | $4.12 | $4.12 | $4.01 | $4.10 | $3.82 | 4,832 |
| 2020-06-30 | $4.02 | $4.17 | $4.02 | $4.05 | $3.77 | 13,198 |
| 2020-06-29 | $4.11 | $4.12 | $4.01 | $4.02 | $3.74 | 8,047 |
| 2020-06-26 | $4.10 | $4.18 | $3.96 | $4.11 | $3.83 | 32,989 |
| 2020-06-25 | $4.01 | $4.12 | $3.96 | $4.02 | $3.74 | 17,325 |
| 2020-06-24 | $4.07 | $4.20 | $4.04 | $4.06 | $3.78 | 26,168 |
| 2020-06-23 | $4.03 | $5.16 | $3.98 | $4.21 | $3.92 | 619,173 |
| 2020-06-22 | $4.05 | $4.09 | $3.95 | $3.99 | $3.72 | 12,588 |
| 2020-06-19 | $4.06 | $4.22 | $3.97 | $4.06 | $3.78 | 24,078 |
| 2020-06-18 | $4.25 | $4.25 | $4.02 | $4.14 | $3.86 | 12,460 |
| 2020-06-17 | $4.19 | $4.54 | $4.01 | $4.01 | $3.73 | 3,956 |
| 2020-06-16 | $4.11 | $4.38 | $3.92 | $4.01 | $3.73 | 11,922 |
| 2020-06-15 | $4.15 | $4.28 | $3.90 | $3.90 | $3.63 | 2,359 |
| 2020-06-12 | $4.39 | $4.39 | $3.99 | $3.99 | $3.72 | 5,457 |
| 2020-06-11 | $4.29 | $4.29 | $3.78 | $3.99 | $3.72 | 54,862 |
| 2020-06-10 | $4.45 | $4.45 | $4.35 | $4.39 | $4.09 | 5,887 |
| 2020-06-09 | $4.55 | $4.55 | $4.35 | $4.42 | $4.12 | 3,773 |
| 2020-06-08 | $4.13 | $4.54 | $4.13 | $4.51 | $4.20 | 17,386 |
| 2020-06-05 | $4.22 | $4.34 | $4.12 | $4.16 | $3.87 | 11,977 |
| 2020-06-04 | $4.16 | $4.30 | $4.12 | $4.28 | $3.99 | 25,485 |
| 2020-06-03 | $4.23 | $4.29 | $4.14 | $4.22 | $3.93 | 14,586 |
| 2020-06-02 | $4.23 | $4.26 | $4.13 | $4.15 | $3.86 | 4,626 |
| 2020-06-01 | $4.21 | $4.25 | $4.12 | $4.15 | $3.86 | 8,777 |
| 2020-05-29 | $4.05 | $4.26 | $4.03 | $4.20 | $3.91 | 27,732 |
| 2020-05-28 | $3.97 | $4.14 | $3.95 | $4.05 | $3.77 | 77,984 |
| 2020-05-27 | $3.98 | $4.00 | $3.92 | $3.97 | $3.70 | 14,743 |
| 2020-05-26 | $3.98 | $3.99 | $3.89 | $3.92 | $3.65 | 15,646 |
| 2020-05-22 | $3.99 | $4.00 | $3.93 | $3.99 | $3.72 | 24,245 |
| 2020-05-21 | $3.98 | $4.14 | $3.86 | $3.86 | $3.59 | 16,069 |
| 2020-05-20 | $3.99 | $4.10 | $3.98 | $4.00 | $3.72 | 21,001 |
| 2020-05-19 | $4.05 | $4.05 | $3.95 | $3.96 | $3.69 | 9,529 |
| 2020-05-18 | $3.95 | $4.07 | $3.93 | $4.00 | $3.72 | 19,060 |
| 2020-05-15 | $3.95 | $4.01 | $3.88 | $3.95 | $3.68 | 3,377 |
| 2020-05-14 | $3.99 | $3.99 | $3.94 | $3.99 | $3.72 | 5,515 |
| 2020-05-13 | $3.94 | $4.15 | $3.93 | $3.98 | $3.71 | 12,944 |
| 2020-05-12 | $4.03 | $4.19 | $3.90 | $4.06 | $3.78 | 7,976 |
| 2020-05-11 | $4.11 | $4.22 | $4.07 | $4.08 | $3.80 | 18,151 |
| 2020-05-08 | $4.09 | $4.19 | $4.01 | $4.07 | $3.79 | 6,572 |
| 2020-05-07 | $3.90 | $4.02 | $3.90 | $4.00 | $3.72 | 11,642 |
| 2020-05-06 | $4.00 | $4.00 | $3.80 | $3.96 | $3.69 | 18,587 |
| 2020-05-05 | $3.98 | $4.18 | $3.90 | $3.92 | $3.65 | 12,295 |
| 2020-05-04 | $3.97 | $4.22 | $3.95 | $4.07 | $3.73 | 33,553 |
| 2020-05-01 | $4.00 | $4.00 | $3.96 | $3.97 | $3.64 | 4,808 |
| 2020-04-30 | $3.98 | $4.00 | $3.96 | $4.00 | $3.67 | 15,030 |
| 2020-04-29 | $4.04 | $4.07 | $3.97 | $3.98 | $3.65 | 10,058 |
| 2020-04-28 | $4.20 | $4.20 | $3.91 | $3.93 | $3.60 | 12,318 |
| 2020-04-27 | $4.27 | $4.27 | $3.90 | $3.92 | $3.60 | 17,407 |
| 2020-04-24 | $4.24 | $4.24 | $3.92 | $3.92 | $3.60 | 6,075 |
| 2020-04-23 | $3.81 | $4.09 | $3.80 | $3.92 | $3.60 | 7,982 |
| 2020-04-22 | $4.19 | $4.19 | $3.75 | $3.83 | $3.51 | 47,354 |
| 2020-04-21 | $4.10 | $4.24 | $4.00 | $4.01 | $3.68 | 11,861 |
| 2020-04-20 | $3.83 | $4.22 | $3.81 | $4.11 | $3.77 | 24,368 |
| 2020-04-17 | $4.18 | $4.20 | $4.06 | $4.06 | $3.72 | 2,933 |
| 2020-04-16 | $3.89 | $4.24 | $3.89 | $4.10 | $3.76 | 4,542 |
| 2020-04-15 | $3.86 | $4.00 | $3.80 | $3.93 | $3.60 | 9,134 |
| 2020-04-14 | $3.86 | $4.22 | $3.86 | $3.91 | $3.59 | 17,633 |
| 2020-04-13 | $4.05 | $4.44 | $3.91 | $3.92 | $3.60 | 22,498 |
| 2020-04-09 | $3.90 | $4.23 | $3.85 | $4.06 | $3.72 | 41,281 |
| 2020-04-08 | $3.81 | $3.89 | $3.73 | $3.73 | $3.42 | 9,571 |
| 2020-04-07 | $3.65 | $3.81 | $3.61 | $3.61 | $3.31 | 15,328 |
| 2020-04-06 | $3.74 | $3.79 | $3.57 | $3.61 | $3.31 | 22,406 |
| 2020-04-03 | $3.79 | $3.85 | $3.56 | $3.56 | $3.27 | 10,156 |
| 2020-04-02 | $3.64 | $3.84 | $3.64 | $3.67 | $3.37 | 4,667 |
| 2020-04-01 | $3.74 | $3.82 | $3.55 | $3.72 | $3.41 | 4,788 |
| 2020-03-31 | $3.63 | $3.86 | $3.52 | $3.83 | $3.51 | 19,295 |
| 2020-03-30 | $3.55 | $3.86 | $3.55 | $3.63 | $3.33 | 9,357 |
| 2020-03-27 | $3.59 | $3.85 | $3.54 | $3.55 | $3.26 | 11,544 |
| 2020-03-26 | $3.57 | $3.80 | $3.44 | $3.61 | $3.31 | 27,723 |
| 2020-03-25 | $3.59 | $3.86 | $3.50 | $3.65 | $3.35 | 4,984 |
| 2020-03-24 | $3.45 | $3.61 | $3.40 | $3.50 | $3.21 | 12,003 |
| 2020-03-23 | $3.46 | $3.60 | $3.30 | $3.31 | $3.04 | 16,180 |
| 2020-03-20 | $3.56 | $3.67 | $3.25 | $3.61 | $3.31 | 16,828 |
| 2020-03-19 | $3.61 | $3.96 | $3.10 | $3.64 | $3.34 | 40,305 |
| 2020-03-18 | $3.91 | $4.14 | $3.65 | $3.65 | $3.35 | 10,228 |
| 2020-03-17 | $4.13 | $4.13 | $3.85 | $3.85 | $3.53 | 23,975 |
| 2020-03-16 | $4.28 | $4.40 | $4.05 | $4.17 | $3.82 | 19,733 |
| 2020-03-13 | $4.66 | $4.74 | $4.51 | $4.51 | $4.14 | 57,514 |
| 2020-03-12 | $4.46 | $4.82 | $4.28 | $4.55 | $4.17 | 181,249 |
| 2020-03-11 | $4.51 | $4.61 | $4.28 | $4.46 | $4.09 | 74,138 |
| 2020-03-10 | $4.71 | $4.71 | $4.51 | $4.52 | $4.15 | 17,050 |
| 2020-03-09 | $4.48 | $4.71 | $4.39 | $4.71 | $4.32 | 123,130 |
| 2020-03-06 | $4.56 | $4.59 | $4.51 | $4.51 | $4.14 | 32,479 |
| 2020-03-05 | $4.51 | $4.55 | $4.50 | $4.51 | $4.14 | 32,608 |
| 2020-03-04 | $4.54 | $4.58 | $4.51 | $4.52 | $4.15 | 9,761 |
| 2020-03-03 | $4.55 | $4.69 | $4.51 | $4.55 | $4.17 | 15,516 |
| 2020-03-02 | $4.60 | $4.76 | $4.51 | $4.58 | $4.20 | 38,316 |
| 2020-02-28 | $4.54 | $4.72 | $4.47 | $4.47 | $4.10 | 23,758 |
| 2020-02-27 | $4.53 | $4.63 | $4.51 | $4.51 | $4.14 | 33,049 |
| 2020-02-26 | $4.51 | $4.63 | $4.51 | $4.53 | $4.15 | 11,948 |
| 2020-02-25 | $4.71 | $4.71 | $4.49 | $4.51 | $4.14 | 32,834 |
| 2020-02-24 | $4.68 | $4.75 | $4.62 | $4.70 | $4.31 | 16,326 |
| 2020-02-21 | $4.80 | $4.80 | $4.75 | $4.77 | $4.38 | 8,993 |
| 2020-02-20 | $4.81 | $4.85 | $4.80 | $4.80 | $4.40 | 32,961 |
| 2020-02-19 | $4.84 | $4.84 | $4.80 | $4.81 | $4.41 | 17,467 |
| 2020-02-18 | $4.96 | $4.96 | $4.80 | $4.82 | $4.42 | 20,754 |
| 2020-02-14 | $4.77 | $5.17 | $4.77 | $5.08 | $4.66 | 27,779 |
| 2020-02-13 | $4.94 | $4.94 | $4.81 | $4.84 | $4.44 | 5,861 |
| 2020-02-12 | $4.88 | $4.96 | $4.88 | $4.93 | $4.52 | 9,020 |
| 2020-02-11 | $4.85 | $4.95 | $4.85 | $4.90 | $4.49 | 7,466 |
| 2020-02-10 | $4.97 | $4.99 | $4.81 | $4.85 | $4.45 | 33,780 |
| 2020-02-07 | $4.99 | $5.07 | $4.99 | $5.01 | $4.60 | 25,306 |
| 2020-02-06 | $5.14 | $5.17 | $5.00 | $5.01 | $4.60 | 19,047 |
| 2020-02-05 | $5.11 | $5.19 | $4.97 | $5.19 | $4.76 | 27,645 |
| 2020-02-04 | $5.30 | $5.40 | $5.10 | $5.15 | $4.72 | 66,139 |
| 2020-02-03 | $5.30 | $5.39 | $5.26 | $5.35 | $4.91 | 23,614 |
| 2020-01-31 | $5.33 | $5.35 | $5.26 | $5.27 | $4.83 | 13,584 |
| 2020-01-30 | $5.32 | $5.43 | $5.31 | $5.36 | $4.92 | 5,447 |
| 2020-01-29 | $5.38 | $5.49 | $5.36 | $5.36 | $4.92 | 10,762 |
| 2020-01-28 | $5.45 | $5.45 | $5.32 | $5.41 | $4.96 | 8,109 |
| 2020-01-27 | $5.51 | $5.62 | $5.42 | $5.45 | $5.00 | 15,546 |
| 2020-01-24 | $5.50 | $5.63 | $5.50 | $5.60 | $5.14 | 7,139 |
| 2020-01-23 | $5.65 | $5.65 | $5.50 | $5.50 | $5.04 | 5,153 |
| 2020-01-22 | $5.60 | $5.63 | $5.50 | $5.56 | $5.10 | 3,344 |
| 2020-01-21 | $5.56 | $5.64 | $5.50 | $5.64 | $5.17 | 18,900 |
| 2020-01-17 | $5.69 | $5.72 | $5.63 | $5.63 | $5.16 | 28,179 |
| 2020-01-16 | $5.70 | $5.70 | $5.60 | $5.63 | $5.16 | 5,516 |
| 2020-01-15 | $5.55 | $5.68 | $5.53 | $5.63 | $5.16 | 12,551 |
| 2020-01-14 | $5.65 | $5.69 | $5.55 | $5.63 | $5.16 | 10,971 |
| 2020-01-13 | $5.60 | $5.63 | $5.52 | $5.61 | $5.15 | 20,415 |
| 2020-01-10 | $5.70 | $5.80 | $5.53 | $5.67 | $5.20 | 13,888 |
| 2020-01-09 | $5.77 | $5.94 | $5.61 | $5.65 | $5.18 | 184,482 |
| 2020-01-08 | $6.08 | $6.32 | $6.00 | $6.18 | $5.67 | 61,261 |
| 2020-01-07 | $5.90 | $6.08 | $5.86 | $5.93 | $5.44 | 87,953 |
| 2020-01-06 | $5.85 | $5.95 | $5.77 | $5.92 | $5.43 | 13,570 |
| 2020-01-03 | $5.75 | $6.08 | $5.70 | $5.95 | $5.46 | 23,221 |
| 2020-01-02 | $5.70 | $5.75 | $5.63 | $5.74 | $5.26 | 46,966 |
| 2019-12-31 | $5.67 | $5.74 | $5.61 | $5.63 | $5.16 | 19,503 |
| 2019-12-30 | $5.73 | $5.75 | $5.63 | $5.64 | $5.17 | 76,490 |
| 2019-12-27 | $5.66 | $5.75 | $5.61 | $5.61 | $5.15 | 12,569 |
| 2019-12-26 | $5.62 | $5.75 | $5.62 | $5.74 | $5.26 | 3,148 |
| 2019-12-24 | $5.66 | $5.74 | $5.63 | $5.70 | $5.23 | 8,515 |
| 2019-12-23 | $5.68 | $5.74 | $5.61 | $5.67 | $5.20 | 4,771 |
| 2019-12-20 | $5.75 | $5.86 | $5.72 | $5.75 | $5.27 | 56,365 |
| 2019-12-19 | $5.75 | $5.77 | $5.66 | $5.76 | $5.28 | 10,951 |
| 2019-12-18 | $5.75 | $5.75 | $5.70 | $5.70 | $5.23 | 12,228 |
| 2019-12-17 | $5.70 | $5.88 | $5.70 | $5.80 | $5.32 | 25,123 |
| 2019-12-16 | $5.66 | $5.90 | $5.64 | $5.73 | $5.26 | 19,378 |
| 2019-12-13 | $5.62 | $5.70 | $5.55 | $5.63 | $5.16 | 22,137 |
| 2019-12-12 | $5.64 | $5.70 | $5.64 | $5.68 | $5.21 | 13,367 |
| 2019-12-11 | $5.55 | $5.76 | $5.55 | $5.68 | $5.21 | 78,985 |
| 2019-12-10 | $5.69 | $5.70 | $5.60 | $5.60 | $5.14 | 30,200 |
| 2019-12-09 | $5.65 | $5.69 | $5.57 | $5.65 | $5.18 | 32,821 |
| 2019-12-06 | $5.53 | $5.74 | $5.53 | $5.61 | $5.15 | 16,434 |
| 2019-12-05 | $5.61 | $5.61 | $5.56 | $5.56 | $5.10 | 1,347 |
| 2019-12-04 | $5.65 | $5.70 | $5.62 | $5.65 | $5.18 | 6,851 |
| 2019-12-03 | $5.70 | $5.75 | $5.61 | $5.70 | $5.23 | 33,450 |
| 2019-12-02 | $5.71 | $5.72 | $5.70 | $5.72 | $5.25 | 1,733 |
| 2019-11-29 | $5.51 | $5.66 | $5.51 | $5.66 | $5.19 | 2,534 |
| 2019-11-27 | $5.73 | $5.73 | $5.48 | $5.60 | $5.14 | 4,572 |
| 2019-11-26 | $5.55 | $5.71 | $5.55 | $5.67 | $5.20 | 7,454 |
| 2019-11-25 | $5.50 | $5.65 | $5.50 | $5.65 | $5.18 | 6,141 |
| 2019-11-22 | $5.57 | $5.61 | $5.52 | $5.54 | $5.08 | 9,496 |
| 2019-11-21 | $5.56 | $5.62 | $5.53 | $5.61 | $5.15 | 7,060 |
| 2019-11-20 | $5.61 | $5.65 | $5.56 | $5.60 | $5.14 | 12,292 |
| 2019-11-19 | $5.50 | $5.65 | $5.50 | $5.57 | $5.11 | 5,471 |
| 2019-11-18 | $5.51 | $5.57 | $5.47 | $5.55 | $5.09 | 7,638 |
| 2019-11-15 | $5.57 | $5.63 | $5.55 | $5.56 | $5.10 | 4,952 |
| 2019-11-14 | $5.55 | $5.60 | $5.55 | $5.59 | $5.13 | 25,993 |
| 2019-11-13 | $5.69 | $5.69 | $5.50 | $5.50 | $5.04 | 2,554 |
| 2019-11-12 | $5.59 | $5.65 | $5.55 | $5.57 | $5.11 | 740 |
| 2019-11-11 | $5.43 | $5.69 | $5.35 | $5.69 | $5.22 | 5,041 |
| 2019-11-08 | $5.52 | $5.62 | $5.52 | $5.60 | $5.14 | 938 |
| 2019-11-07 | $5.59 | $5.68 | $5.59 | $5.60 | $5.14 | 18,830 |
| 2019-11-06 | $5.61 | $5.63 | $5.42 | $5.55 | $5.09 | 8,909 |
| 2019-11-05 | $5.71 | $5.75 | $5.71 | $5.71 | $5.18 | 3,624 |
| 2019-11-04 | $5.75 | $5.75 | $5.71 | $5.73 | $5.20 | 7,323 |
| 2019-11-01 | $5.75 | $5.77 | $5.73 | $5.75 | $5.22 | 41,130 |
| 2019-10-31 | $5.75 | $5.77 | $5.71 | $5.77 | $5.24 | 22,250 |
| 2019-10-30 | $5.70 | $5.80 | $5.69 | $5.75 | $5.22 | 57,063 |
| 2019-10-29 | $5.75 | $5.75 | $5.61 | $5.67 | $5.14 | 3,777 |
| 2019-10-28 | $5.60 | $5.79 | $5.60 | $5.75 | $5.22 | 31,867 |
| 2019-10-25 | $5.68 | $5.70 | $5.60 | $5.61 | $5.09 | 7,296 |
| 2019-10-24 | $5.59 | $5.71 | $5.53 | $5.71 | $5.18 | 12,545 |
| 2019-10-23 | $5.46 | $5.58 | $5.46 | $5.55 | $5.04 | 5,092 |
| 2019-10-22 | $5.72 | $5.75 | $5.59 | $5.59 | $5.07 | 3,642 |
| 2019-10-21 | $5.75 | $5.90 | $5.75 | $5.75 | $5.22 | 46,643 |
| 2019-10-18 | $5.73 | $5.82 | $5.73 | $5.75 | $5.22 | 26,422 |
| 2019-10-17 | $5.73 | $5.77 | $5.44 | $5.76 | $5.23 | 32,863 |
| 2019-10-16 | $5.78 | $5.94 | $5.75 | $5.76 | $5.23 | 16,889 |
| 2019-10-15 | $5.85 | $5.85 | $5.74 | $5.75 | $5.22 | 71,900 |
| 2019-10-14 | $5.80 | $5.90 | $5.80 | $5.87 | $5.33 | 48,141 |
| 2019-10-11 | $5.75 | $5.77 | $5.70 | $5.77 | $5.24 | 2,889 |
| 2019-10-10 | $5.75 | $6.05 | $5.50 | $5.74 | $5.21 | 23,690 |
| 2019-10-09 | $5.66 | $5.75 | $5.66 | $5.73 | $5.20 | 36,836 |
| 2019-10-08 | $5.66 | $5.78 | $5.66 | $5.77 | $5.24 | 32,047 |
| 2019-10-07 | $5.69 | $5.74 | $5.65 | $5.72 | $5.19 | 20,216 |
| 2019-10-04 | $5.65 | $5.74 | $5.65 | $5.65 | $5.13 | 3,175 |
| 2019-10-03 | $5.75 | $5.75 | $5.60 | $5.69 | $5.16 | 3,338 |
| 2019-10-02 | $5.80 | $5.80 | $5.63 | $5.70 | $5.17 | 11,626 |
| 2019-10-01 | $5.66 | $5.85 | $5.66 | $5.82 | $5.28 | 5,714 |
| 2019-09-30 | $5.79 | $5.98 | $5.73 | $5.80 | $5.26 | 22,368 |
| 2019-09-27 | $5.90 | $5.98 | $5.90 | $5.98 | $5.43 | 788 |
| 2019-09-26 | $6.00 | $6.00 | $5.91 | $5.91 | $5.36 | 7,698 |
| 2019-09-25 | $5.98 | $6.07 | $5.97 | $6.00 | $5.44 | 37,855 |
| 2019-09-24 | $6.00 | $6.01 | $5.95 | $5.96 | $5.41 | 18,543 |
| 2019-09-23 | $5.99 | $6.06 | $5.98 | $6.06 | $5.50 | 3,365 |
| 2019-09-20 | $5.96 | $6.09 | $5.80 | $6.09 | $5.53 | 26,833 |
| 2019-09-19 | $5.76 | $5.99 | $5.75 | $5.85 | $5.31 | 7,930 |
| 2019-09-18 | $5.75 | $5.89 | $5.74 | $5.88 | $5.34 | 19,595 |
| 2019-09-17 | $5.81 | $5.90 | $5.68 | $5.88 | $5.34 | 14,723 |
| 2019-09-16 | $5.83 | $5.96 | $5.80 | $5.87 | $5.33 | 3,218 |
| 2019-09-13 | $6.00 | $6.00 | $5.87 | $5.90 | $5.35 | 9,830 |
| 2019-09-12 | $6.02 | $6.07 | $6.00 | $6.03 | $5.47 | 9,900 |
| 2019-09-11 | $5.90 | $6.15 | $5.90 | $6.11 | $5.54 | 30,726 |
| 2019-09-10 | $5.92 | $5.92 | $5.84 | $5.91 | $5.36 | 2,583 |
| 2019-09-09 | $5.88 | $5.93 | $5.76 | $5.76 | $5.23 | 1,691 |
| 2019-09-06 | $5.74 | $5.95 | $5.74 | $5.92 | $5.37 | 10,201 |
| 2019-09-05 | $6.10 | $6.10 | $5.75 | $5.96 | $5.41 | 9,554 |
| 2019-09-04 | $5.91 | $6.08 | $5.84 | $6.08 | $5.52 | 20,248 |
| 2019-09-03 | $5.98 | $6.00 | $5.90 | $6.00 | $5.44 | 6,373 |
| 2019-08-30 | $5.75 | $5.90 | $5.75 | $5.84 | $5.30 | 5,558 |
| 2019-08-29 | $5.60 | $5.80 | $5.60 | $5.75 | $5.22 | 15,610 |
| 2019-08-28 | $5.60 | $5.63 | $5.60 | $5.60 | $5.08 | 3,113 |
| 2019-08-27 | $5.66 | $5.66 | $5.60 | $5.60 | $5.08 | 10,196 |
| 2019-08-26 | $5.60 | $5.75 | $5.59 | $5.64 | $5.12 | 18,632 |
| 2019-08-23 | $5.70 | $5.70 | $5.55 | $5.61 | $5.09 | 11,949 |
| 2019-08-22 | $5.66 | $5.68 | $5.63 | $5.68 | $5.15 | 1,363 |
| 2019-08-21 | $5.67 | $5.75 | $5.67 | $5.70 | $5.17 | 3,627 |
| 2019-08-20 | $5.64 | $5.72 | $5.61 | $5.62 | $5.10 | 4,011 |
| 2019-08-19 | $5.57 | $5.70 | $5.57 | $5.63 | $5.11 | 23,129 |
| 2019-08-16 | $5.64 | $5.64 | $5.56 | $5.60 | $5.08 | 29,584 |
| 2019-08-15 | $5.62 | $5.62 | $5.54 | $5.57 | $5.05 | 28,097 |
| 2019-08-14 | $5.69 | $5.69 | $5.66 | $5.68 | $5.15 | 5,652 |
| 2019-08-13 | $5.65 | $5.70 | $5.65 | $5.69 | $5.16 | 6,825 |
| 2019-08-12 | $5.62 | $5.70 | $5.62 | $5.69 | $5.16 | 3,925 |
| 2019-08-09 | $5.63 | $5.70 | $5.63 | $5.65 | $5.13 | 3,807 |
| 2019-08-08 | $5.55 | $5.73 | $5.55 | $5.59 | $5.07 | 8,962 |
| 2019-08-07 | $5.55 | $5.62 | $5.54 | $5.54 | $5.03 | 11,997 |
| 2019-08-06 | $5.44 | $5.69 | $5.44 | $5.50 | $4.99 | 11,784 |
| 2019-08-05 | $5.59 | $5.59 | $5.50 | $5.50 | $4.94 | 12,428 |
| 2019-08-02 | $5.63 | $5.66 | $5.60 | $5.66 | $5.08 | 27,222 |
| 2019-08-01 | $5.61 | $5.69 | $5.61 | $5.65 | $5.07 | 10,355 |
| 2019-07-31 | $5.69 | $5.75 | $5.41 | $5.67 | $5.09 | 23,223 |
| 2019-07-30 | $5.70 | $5.74 | $5.62 | $5.70 | $5.12 | 9,113 |
| 2019-07-29 | $5.60 | $5.73 | $5.58 | $5.59 | $5.02 | 16,544 |
| 2019-07-26 | $5.56 | $5.64 | $5.51 | $5.60 | $5.03 | 12,494 |
| 2019-07-25 | $5.50 | $5.65 | $5.48 | $5.60 | $5.03 | 28,812 |
| 2019-07-24 | $5.60 | $5.60 | $5.52 | $5.53 | $4.96 | 12,412 |
| 2019-07-23 | $5.58 | $5.65 | $5.58 | $5.60 | $5.03 | 8,717 |
| 2019-07-22 | $5.56 | $5.64 | $5.54 | $5.61 | $5.04 | 7,953 |
| 2019-07-19 | $5.60 | $5.65 | $5.58 | $5.60 | $5.03 | 4,265 |
| 2019-07-18 | $5.56 | $5.60 | $5.55 | $5.55 | $4.98 | 4,807 |
| 2019-07-17 | $5.55 | $5.57 | $5.53 | $5.55 | $4.98 | 9,971 |
| 2019-07-16 | $5.55 | $5.57 | $5.55 | $5.56 | $4.99 | 2,901 |
| 2019-07-15 | $5.56 | $5.60 | $5.55 | $5.55 | $4.98 | 8,854 |
| 2019-07-12 | $5.50 | $5.59 | $5.50 | $5.52 | $4.95 | 21,003 |
| 2019-07-11 | $5.51 | $5.54 | $5.50 | $5.52 | $4.95 | 25,585 |
| 2019-07-10 | $5.42 | $5.54 | $5.42 | $5.50 | $4.94 | 27,903 |
| 2019-07-09 | $5.26 | $5.49 | $5.26 | $5.43 | $4.87 | 15,918 |
| 2019-07-08 | $5.52 | $5.66 | $5.40 | $5.40 | $4.85 | 8,124 |
| 2019-07-05 | $5.46 | $5.59 | $5.46 | $5.56 | $4.99 | 6,636 |
| 2019-07-03 | $5.44 | $5.52 | $5.40 | $5.42 | $4.86 | 12,732 |
| 2019-07-02 | $5.50 | $5.50 | $5.21 | $5.44 | $4.88 | 23,366 |
| 2019-07-01 | $5.64 | $5.72 | $5.47 | $5.49 | $4.93 | 16,272 |
| 2019-06-28 | $5.51 | $5.63 | $5.50 | $5.60 | $5.03 | 28,932 |
| 2019-06-27 | $5.50 | $5.56 | $5.24 | $5.44 | $4.88 | 10,120 |
| 2019-06-26 | $5.40 | $5.52 | $5.40 | $5.44 | $4.88 | 4,781 |
| 2019-06-25 | $5.26 | $5.59 | $5.17 | $5.41 | $4.86 | 70,698 |
| 2019-06-24 | $5.46 | $5.46 | $5.25 | $5.31 | $4.77 | 67,943 |
| 2019-06-21 | $5.26 | $5.40 | $5.16 | $5.38 | $4.83 | 25,582 |
| 2019-06-20 | $5.36 | $5.46 | $5.20 | $5.20 | $4.67 | 42,754 |
| 2019-06-19 | $5.30 | $5.35 | $5.21 | $5.33 | $4.78 | 22,207 |
| 2019-06-18 | $5.14 | $5.31 | $5.13 | $5.18 | $4.65 | 24,475 |
| 2019-06-17 | $5.21 | $5.30 | $5.14 | $5.15 | $4.62 | 13,002 |
| 2019-06-14 | $5.23 | $5.25 | $5.19 | $5.24 | $4.70 | 3,842 |
| 2019-06-13 | $5.23 | $5.35 | $5.10 | $5.33 | $4.78 | 14,756 |
| 2019-06-12 | $5.30 | $5.34 | $5.15 | $5.15 | $4.62 | 4,525 |
| 2019-06-11 | $5.19 | $5.36 | $5.19 | $5.34 | $4.79 | 3,877 |
| 2019-06-10 | $5.25 | $5.35 | $5.18 | $5.18 | $4.65 | 5,973 |
| 2019-06-07 | $5.13 | $5.37 | $5.03 | $5.22 | $4.69 | 31,328 |
| 2019-06-06 | $5.08 | $5.09 | $5.00 | $5.09 | $4.57 | 6,771 |
| 2019-06-05 | $5.12 | $5.12 | $5.00 | $5.09 | $4.57 | 29,085 |
| 2019-06-04 | $5.09 | $5.09 | $5.00 | $5.08 | $4.56 | 27,016 |
| 2019-06-03 | $5.08 | $5.24 | $5.04 | $5.11 | $4.59 | 19,248 |
| 2019-05-31 | $5.14 | $5.19 | $5.06 | $5.08 | $4.56 | 14,310 |
| 2019-05-30 | $5.20 | $5.32 | $5.16 | $5.21 | $4.68 | 13,663 |
| 2019-05-29 | $5.27 | $5.40 | $5.20 | $5.25 | $4.71 | 47,787 |
| 2019-05-28 | $5.28 | $5.38 | $5.23 | $5.29 | $4.75 | 25,964 |
| 2019-05-24 | $5.31 | $5.48 | $5.20 | $5.26 | $4.72 | 56,127 |
| 2019-05-23 | $5.34 | $5.42 | $5.21 | $5.24 | $4.70 | 66,343 |
| 2019-05-22 | $5.48 | $5.50 | $5.43 | $5.43 | $4.87 | 31,752 |
| 2019-05-21 | $5.48 | $5.57 | $5.48 | $5.52 | $4.95 | 17,948 |
| 2019-05-20 | $5.55 | $5.73 | $5.50 | $5.51 | $4.95 | 30,586 |
| 2019-05-17 | $5.68 | $5.72 | $5.56 | $5.62 | $5.04 | 14,712 |
| 2019-05-16 | $5.72 | $5.82 | $5.68 | $5.70 | $5.12 | 14,803 |
| 2019-05-15 | $5.70 | $5.84 | $5.67 | $5.75 | $5.16 | 14,555 |
| 2019-05-14 | $5.84 | $5.84 | $5.66 | $5.70 | $5.12 | 19,863 |
| 2019-05-13 | $5.75 | $5.85 | $5.75 | $5.80 | $5.21 | 19,493 |
| 2019-05-10 | $5.85 | $5.85 | $5.76 | $5.78 | $5.19 | 11,343 |
| 2019-05-09 | $5.88 | $5.88 | $5.85 | $5.86 | $5.26 | 12,947 |
| 2019-05-08 | $5.86 | $6.05 | $5.85 | $5.87 | $5.27 | 21,090 |
| 2019-05-07 | $5.85 | $6.19 | $5.85 | $5.89 | $5.29 | 38,339 |
| 2019-05-06 | $5.86 | $5.98 | $5.85 | $5.86 | $5.21 | 27,371 |
| 2019-05-03 | $5.75 | $5.96 | $5.75 | $5.85 | $5.20 | 15,921 |
| 2019-05-02 | $5.72 | $5.82 | $5.55 | $5.75 | $5.11 | 34,119 |
| 2019-05-01 | $5.86 | $5.91 | $5.71 | $5.78 | $5.14 | 9,494 |
| 2019-04-30 | $5.82 | $5.91 | $5.80 | $5.85 | $5.20 | 18,439 |
| 2019-04-29 | $5.72 | $5.92 | $5.72 | $5.89 | $5.23 | 19,272 |
| 2019-04-26 | $5.85 | $5.87 | $5.75 | $5.75 | $5.11 | 12,888 |
| 2019-04-25 | $5.86 | $5.90 | $5.81 | $5.85 | $5.20 | 10,614 |
| 2019-04-24 | $5.78 | $5.90 | $5.75 | $5.88 | $5.22 | 14,525 |
| 2019-04-23 | $5.85 | $5.88 | $5.72 | $5.77 | $5.13 | 40,755 |
| 2019-04-22 | $5.94 | $6.09 | $5.85 | $5.88 | $5.22 | 24,936 |
| 2019-04-18 | $5.90 | $6.04 | $5.77 | $6.01 | $5.34 | 68,469 |
| 2019-04-17 | $5.76 | $5.93 | $5.76 | $5.92 | $5.26 | 18,843 |
| 2019-04-16 | $5.79 | $5.84 | $5.75 | $5.76 | $5.12 | 57,060 |
| 2019-04-15 | $5.94 | $6.02 | $5.82 | $5.84 | $5.19 | 20,265 |
| 2019-04-12 | $5.93 | $6.10 | $5.93 | $6.02 | $5.35 | 62,950 |
| 2019-04-11 | $6.30 | $6.40 | $5.95 | $5.95 | $5.29 | 110,738 |
| 2019-04-10 | $6.69 | $6.69 | $6.35 | $6.36 | $5.65 | 55,855 |
| 2019-04-09 | $6.73 | $6.75 | $6.58 | $6.74 | $5.99 | 15,150 |
| 2019-04-08 | $6.90 | $6.90 | $6.69 | $6.74 | $5.99 | 19,426 |
| 2019-04-05 | $6.76 | $6.92 | $6.69 | $6.90 | $6.13 | 4,958 |
| 2019-04-04 | $6.89 | $6.89 | $6.70 | $6.80 | $6.04 | 18,458 |
| 2019-04-03 | $6.78 | $6.94 | $6.66 | $6.92 | $6.15 | 9,935 |
| 2019-04-02 | $6.44 | $6.85 | $6.44 | $6.68 | $5.94 | 50,334 |
| 2019-04-01 | $6.81 | $6.81 | $6.41 | $6.45 | $5.73 | 58,511 |
| 2019-03-29 | $6.80 | $6.87 | $6.76 | $6.78 | $6.02 | 9,338 |
| 2019-03-28 | $6.79 | $6.89 | $6.78 | $6.87 | $6.10 | 33,466 |
| 2019-03-27 | $7.12 | $7.51 | $6.71 | $6.76 | $6.01 | 22,994 |
| 2019-03-26 | $6.84 | $7.25 | $6.77 | $7.12 | $6.33 | 39,004 |
| 2019-03-25 | $6.99 | $6.99 | $6.68 | $6.80 | $6.04 | 55,954 |
| 2019-03-22 | $6.96 | $7.00 | $6.90 | $7.00 | $6.22 | 29,576 |
| 2019-03-21 | $7.19 | $7.19 | $6.91 | $6.96 | $6.18 | 38,506 |
| 2019-03-20 | $7.19 | $7.20 | $7.10 | $7.20 | $6.40 | 9,611 |
| 2019-03-19 | $7.04 | $7.24 | $7.03 | $7.17 | $6.37 | 50,441 |
| 2019-03-18 | $7.14 | $7.59 | $7.03 | $7.06 | $6.27 | 93,441 |
| 2019-03-15 | $7.26 | $7.46 | $7.00 | $7.15 | $6.35 | 29,176 |
| 2019-03-14 | $7.55 | $7.57 | $7.25 | $7.25 | $6.44 | 11,760 |
| 2019-03-13 | $7.43 | $7.56 | $7.37 | $7.52 | $6.68 | 8,516 |
| 2019-03-12 | $7.28 | $7.57 | $7.28 | $7.46 | $6.63 | 46,132 |
| 2019-03-11 | $7.20 | $7.39 | $7.16 | $7.27 | $6.46 | 17,607 |
| 2019-03-08 | $7.32 | $7.32 | $7.21 | $7.24 | $6.43 | 12,929 |
| 2019-03-07 | $7.47 | $7.47 | $7.30 | $7.39 | $6.57 | 8,316 |
| 2019-03-06 | $7.49 | $7.49 | $7.31 | $7.41 | $6.58 | 23,192 |
| 2019-03-05 | $7.42 | $7.45 | $7.31 | $7.43 | $6.60 | 9,399 |
| 2019-03-04 | $7.40 | $7.43 | $7.32 | $7.41 | $6.58 | 16,725 |
| 2019-03-01 | $7.45 | $7.50 | $7.35 | $7.43 | $6.60 | 19,090 |
| 2019-02-28 | $7.31 | $7.45 | $7.31 | $7.45 | $6.62 | 36,197 |
| 2019-02-27 | $7.05 | $7.30 | $7.02 | $7.28 | $6.47 | 21,776 |
| 2019-02-26 | $7.01 | $7.14 | $7.00 | $7.03 | $6.25 | 15,864 |
| 2019-02-25 | $7.00 | $7.05 | $6.95 | $7.00 | $6.22 | 50,421 |
| 2019-02-22 | $7.23 | $7.24 | $6.94 | $6.97 | $6.19 | 38,467 |
| 2019-02-21 | $7.27 | $7.30 | $7.24 | $7.27 | $6.46 | 9,761 |
| 2019-02-20 | $7.30 | $7.30 | $7.24 | $7.25 | $6.44 | 19,563 |
| 2019-02-19 | $7.27 | $7.31 | $7.19 | $7.30 | $6.49 | 45,529 |
| 2019-02-15 | $7.28 | $7.30 | $7.25 | $7.27 | $6.46 | 10,666 |
| 2019-02-14 | $7.30 | $7.30 | $7.28 | $7.28 | $6.47 | 9,576 |
| 2019-02-13 | $7.29 | $7.30 | $7.28 | $7.30 | $6.49 | 14,622 |
| 2019-02-12 | $7.30 | $7.30 | $7.28 | $7.30 | $6.49 | 8,009 |
| 2019-02-11 | $7.25 | $7.30 | $7.25 | $7.30 | $6.49 | 11,513 |
| 2019-02-08 | $7.27 | $7.35 | $7.26 | $7.28 | $6.47 | 67,896 |
| 2019-02-07 | $7.31 | $7.37 | $7.26 | $7.30 | $6.49 | 14,701 |
| 2019-02-06 | $7.28 | $7.44 | $7.26 | $7.37 | $6.50 | 98,765 |
| 2019-02-05 | $7.37 | $7.37 | $7.28 | $7.28 | $6.42 | 12,830 |
| 2019-02-04 | $7.45 | $7.45 | $7.33 | $7.33 | $6.46 | 11,604 |
| 2019-02-01 | $7.37 | $7.51 | $7.35 | $7.45 | $6.57 | 28,400 |
| 2019-01-31 | $7.29 | $7.37 | $7.20 | $7.37 | $6.50 | 177,086 |
| 2019-01-30 | $7.45 | $7.48 | $7.29 | $7.32 | $6.45 | 74,322 |
| 2019-01-29 | $7.51 | $7.51 | $7.43 | $7.44 | $6.56 | 30,787 |
| 2019-01-28 | $7.51 | $7.70 | $7.45 | $7.52 | $6.63 | 24,278 |
| 2019-01-25 | $7.59 | $7.59 | $7.45 | $7.47 | $6.58 | 27,183 |
| 2019-01-24 | $7.52 | $7.56 | $7.50 | $7.55 | $6.65 | 20,900 |
| 2019-01-23 | $7.56 | $7.57 | $7.50 | $7.50 | $6.61 | 18,452 |
| 2019-01-22 | $7.51 | $7.54 | $7.42 | $7.50 | $6.61 | 41,937 |
| 2019-01-18 | $7.52 | $7.66 | $7.51 | $7.54 | $6.64 | 22,768 |
| 2019-01-17 | $7.65 | $7.80 | $7.51 | $7.52 | $6.63 | 29,885 |
| 2019-01-16 | $7.66 | $7.87 | $7.60 | $7.63 | $6.72 | 44,174 |
| 2019-01-15 | $7.55 | $7.97 | $7.54 | $7.63 | $6.72 | 52,599 |
| 2019-01-14 | $7.50 | $7.63 | $7.47 | $7.54 | $6.64 | 36,088 |
| 2019-01-11 | $7.48 | $7.67 | $7.44 | $7.45 | $6.57 | 68,654 |
| 2019-01-10 | $8.25 | $8.25 | $7.45 | $7.57 | $6.67 | 100,997 |
| 2019-01-09 | $8.34 | $8.46 | $8.30 | $8.35 | $7.36 | 44,286 |
| 2019-01-08 | $8.64 | $8.65 | $8.20 | $8.20 | $7.23 | 54,003 |
| 2019-01-07 | $8.65 | $8.68 | $8.50 | $8.57 | $7.55 | 93,595 |
| 2019-01-04 | $8.66 | $8.79 | $8.60 | $8.62 | $7.60 | 70,372 |
| 2019-01-03 | $8.70 | $8.70 | $8.60 | $8.65 | $7.62 | 55,275 |
| 2019-01-02 | $8.75 | $8.87 | $8.65 | $8.70 | $7.67 | 218,683 |
| 2018-12-31 | $9.00 | $9.00 | $8.45 | $8.69 | $7.66 | 140,556 |
| 2018-12-28 | $7.94 | $8.89 | $7.90 | $8.25 | $7.27 | 148,247 |
| 2018-12-27 | $7.24 | $7.28 | $7.24 | $7.25 | $6.39 | 7,677 |
| 2018-12-26 | $7.05 | $7.36 | $6.95 | $7.26 | $6.40 | 37,194 |
| 2018-12-24 | $6.82 | $7.13 | $6.82 | $7.07 | $6.23 | 10,849 |
| 2018-12-21 | $7.10 | $7.15 | $6.81 | $6.81 | $6.00 | 52,061 |
| 2018-12-20 | $7.07 | $7.13 | $7.06 | $7.12 | $6.27 | 16,431 |
| 2018-12-19 | $7.00 | $7.23 | $7.00 | $7.08 | $6.24 | 13,051 |
| 2018-12-18 | $7.19 | $7.19 | $7.10 | $7.10 | $6.26 | 3,652 |
| 2018-12-17 | $7.26 | $7.26 | $7.02 | $7.14 | $6.29 | 4,086 |
| 2018-12-14 | $7.25 | $7.27 | $7.16 | $7.24 | $6.38 | 5,311 |
| 2018-12-13 | $7.25 | $7.28 | $7.20 | $7.20 | $6.35 | 24,244 |
| 2018-12-12 | $7.10 | $7.24 | $7.07 | $7.24 | $6.38 | 13,027 |
| 2018-12-11 | $7.33 | $7.33 | $7.03 | $7.10 | $6.26 | 4,028 |
| 2018-12-10 | $7.25 | $7.29 | $7.09 | $7.21 | $6.35 | 11,740 |
| 2018-12-07 | $7.32 | $7.33 | $7.14 | $7.25 | $6.39 | 28,751 |
| 2018-12-06 | $7.29 | $7.29 | $7.16 | $7.18 | $6.33 | 4,264 |
| 2018-12-04 | $7.22 | $7.30 | $7.22 | $7.22 | $6.36 | 13,936 |
| 2018-12-03 | $7.31 | $7.33 | $7.14 | $7.22 | $6.36 | 17,229 |
| 2018-11-30 | $7.20 | $7.45 | $7.02 | $7.18 | $6.33 | 16,304 |
| 2018-11-29 | $6.98 | $7.17 | $6.98 | $7.16 | $6.31 | 4,540 |
| 2018-11-28 | $6.93 | $7.04 | $6.90 | $7.04 | $6.20 | 5,035 |
| 2018-11-27 | $6.85 | $7.03 | $6.85 | $6.85 | $6.04 | 11,035 |
| 2018-11-26 | $7.08 | $7.08 | $6.85 | $6.94 | $6.12 | 13,142 |
| 2018-11-23 | $6.91 | $7.12 | $6.91 | $7.02 | $6.19 | 1,292 |
| 2018-11-21 | $7.04 | $7.11 | $6.90 | $6.98 | $6.15 | 4,001 |
| 2018-11-20 | $6.91 | $7.00 | $6.89 | $6.96 | $6.13 | 5,923 |
| 2018-11-19 | $6.97 | $7.08 | $6.90 | $6.96 | $6.13 | 15,265 |
| 2018-11-16 | $6.91 | $7.10 | $6.91 | $7.05 | $6.21 | 6,791 |
| 2018-11-15 | $6.94 | $7.10 | $6.82 | $7.00 | $6.17 | 19,951 |
| 2018-11-14 | $7.18 | $7.18 | $6.76 | $7.05 | $6.21 | 9,083 |
| 2018-11-13 | $7.09 | $7.18 | $6.99 | $7.02 | $6.19 | 14,581 |
| 2018-11-12 | $7.10 | $7.23 | $7.09 | $7.12 | $6.27 | 14,086 |
| 2018-11-09 | $7.21 | $7.29 | $7.17 | $7.24 | $6.38 | 11,280 |
| 2018-11-08 | $7.37 | $7.52 | $7.00 | $7.27 | $6.41 | 12,602 |
| 2018-11-07 | $7.40 | $7.49 | $7.35 | $7.39 | $6.51 | 16,838 |
| 2018-11-06 | $7.36 | $7.50 | $7.36 | $7.42 | $6.54 | 5,858 |
| 2018-11-05 | $7.55 | $7.62 | $7.46 | $7.46 | $6.52 | 26,724 |
| 2018-11-02 | $7.75 | $7.75 | $7.60 | $7.60 | $6.64 | 10,469 |
| 2018-11-01 | $7.73 | $7.73 | $7.60 | $7.65 | $6.69 | 4,926 |
| 2018-10-31 | $7.59 | $7.69 | $7.52 | $7.64 | $6.68 | 7,617 |
| 2018-10-30 | $7.51 | $7.64 | $7.26 | $7.59 | $6.64 | 6,271 |
| 2018-10-29 | $7.85 | $7.85 | $7.57 | $7.59 | $6.64 | 8,084 |
| 2018-10-26 | $7.81 | $7.89 | $7.80 | $7.84 | $6.85 | 11,041 |
| 2018-10-25 | $8.01 | $8.04 | $7.86 | $7.86 | $6.87 | 5,320 |
| 2018-10-24 | $8.12 | $8.12 | $7.92 | $8.04 | $7.03 | 1,008 |
| 2018-10-23 | $8.01 | $8.09 | $7.89 | $8.04 | $7.03 | 9,465 |
| 2018-10-22 | $7.97 | $8.15 | $7.94 | $8.02 | $7.01 | 4,307 |
| 2018-10-19 | $8.01 | $8.20 | $8.01 | $8.20 | $7.17 | 8,526 |
| 2018-10-18 | $8.20 | $8.25 | $8.03 | $8.03 | $7.02 | 725 |
| 2018-10-17 | $7.90 | $8.28 | $7.90 | $8.28 | $7.24 | 13,929 |
| 2018-10-16 | $7.88 | $8.05 | $7.88 | $8.05 | $7.04 | 34,565 |
| 2018-10-15 | $7.85 | $8.11 | $7.85 | $7.88 | $6.89 | 22,210 |
| 2018-10-12 | $7.85 | $7.98 | $7.85 | $7.94 | $6.94 | 10,449 |
| 2018-10-11 | $8.21 | $8.60 | $7.66 | $7.89 | $6.90 | 64,600 |
| 2018-10-10 | $8.47 | $8.54 | $8.26 | $8.30 | $7.26 | 22,826 |
| 2018-10-09 | $8.60 | $8.79 | $8.50 | $8.50 | $7.43 | 6,071 |
| 2018-10-08 | $8.76 | $8.76 | $8.49 | $8.56 | $7.48 | 4,817 |
| 2018-10-05 | $8.90 | $8.90 | $8.61 | $8.64 | $7.55 | 8,236 |
| 2018-10-04 | $8.66 | $8.99 | $8.66 | $8.97 | $7.84 | 5,208 |
| 2018-10-03 | $8.73 | $8.74 | $8.70 | $8.74 | $7.64 | 907 |
| 2018-10-02 | $8.67 | $8.80 | $8.67 | $8.70 | $7.61 | 5,524 |
| 2018-10-01 | $8.80 | $8.89 | $8.70 | $8.74 | $7.64 | 14,290 |
| 2018-09-28 | $8.81 | $8.88 | $8.75 | $8.77 | $7.67 | 2,964 |
| 2018-09-27 | $8.88 | $8.93 | $8.82 | $8.90 | $7.78 | 5,264 |
| 2018-09-26 | $8.78 | $8.98 | $8.78 | $8.87 | $7.75 | 6,286 |
| 2018-09-25 | $8.82 | $8.88 | $8.80 | $8.88 | $7.76 | 7,453 |
| 2018-09-24 | $8.74 | $9.00 | $8.74 | $8.81 | $7.70 | 35,125 |
| 2018-09-21 | $9.08 | $9.08 | $8.74 | $8.80 | $7.69 | 35,558 |
| 2018-09-20 | $9.01 | $9.16 | $8.91 | $9.01 | $7.88 | 2,257 |
| 2018-09-19 | $9.00 | $9.08 | $9.00 | $9.01 | $7.88 | 4,010 |
| 2018-09-18 | $8.96 | $9.05 | $8.96 | $9.05 | $7.91 | 4,470 |
| 2018-09-17 | $9.00 | $9.05 | $8.68 | $9.00 | $7.87 | 13,264 |
| 2018-09-14 | $8.81 | $9.00 | $8.81 | $8.94 | $7.82 | 8,125 |
| 2018-09-13 | $8.90 | $8.99 | $8.70 | $8.90 | $7.78 | 10,519 |
| 2018-09-12 | $8.85 | $8.89 | $8.65 | $8.85 | $7.74 | 17,036 |
| 2018-09-11 | $9.10 | $9.10 | $8.81 | $8.81 | $7.70 | 9,905 |
| 2018-09-10 | $8.92 | $9.13 | $8.92 | $9.00 | $7.87 | 9,023 |
| 2018-09-07 | $9.05 | $9.10 | $9.00 | $9.10 | $7.96 | 2,757 |
| 2018-09-06 | $9.02 | $9.10 | $9.00 | $9.01 | $7.88 | 3,784 |
| 2018-09-05 | $9.00 | $9.07 | $8.93 | $9.07 | $7.93 | 4,377 |
| 2018-09-04 | $8.98 | $9.15 | $8.90 | $9.13 | $7.98 | 24,325 |
| 2018-08-31 | $9.20 | $9.20 | $9.00 | $9.03 | $7.89 | 1,346 |
| 2018-08-30 | $9.07 | $9.15 | $9.05 | $9.14 | $7.99 | 11,158 |
| 2018-08-29 | $9.10 | $9.11 | $9.06 | $9.06 | $7.92 | 4,806 |
| 2018-08-28 | $9.12 | $9.14 | $9.08 | $9.08 | $7.94 | 2,545 |
| 2018-08-27 | $9.09 | $9.19 | $9.07 | $9.15 | $8.00 | 8,005 |
| 2018-08-24 | $9.06 | $9.10 | $9.04 | $9.09 | $7.95 | 7,392 |
| 2018-08-23 | $9.04 | $9.05 | $9.04 | $9.04 | $7.90 | 1,793 |
| 2018-08-22 | $9.07 | $9.12 | $8.92 | $9.00 | $7.87 | 5,000 |
| 2018-08-21 | $9.13 | $9.13 | $9.05 | $9.06 | $7.92 | 4,303 |
| 2018-08-20 | $9.00 | $9.10 | $8.96 | $9.10 | $7.96 | 30,424 |
| 2018-08-17 | $9.12 | $9.12 | $8.91 | $8.91 | $7.79 | 26,808 |
| 2018-08-16 | $9.20 | $9.26 | $9.02 | $9.13 | $7.98 | 12,810 |
| 2018-08-15 | $9.25 | $9.34 | $9.15 | $9.23 | $8.07 | 12,369 |
| 2018-08-14 | $9.25 | $9.28 | $9.18 | $9.20 | $8.04 | 3,938 |
| 2018-08-13 | $9.50 | $9.50 | $9.25 | $9.25 | $8.09 | 5,541 |
| 2018-08-10 | $9.47 | $9.50 | $9.38 | $9.50 | $8.31 | 6,686 |
| 2018-08-09 | $9.33 | $9.46 | $9.33 | $9.45 | $8.26 | 16,430 |
| 2018-08-08 | $9.30 | $9.30 | $9.18 | $9.30 | $8.13 | 7,216 |
| 2018-08-07 | $9.20 | $9.20 | $9.10 | $9.20 | $8.04 | 27,842 |
| 2018-08-06 | $9.24 | $9.35 | $9.19 | $9.20 | $8.04 | 18,374 |
| 2018-08-03 | $9.31 | $9.32 | $9.10 | $9.25 | $8.03 | 12,541 |
| 2018-08-02 | $9.31 | $9.35 | $9.20 | $9.22 | $8.01 | 27,435 |
| 2018-08-01 | $9.25 | $9.43 | $9.25 | $9.38 | $8.15 | 21,659 |
| 2018-07-31 | $9.60 | $9.77 | $8.80 | $9.16 | $7.96 | 77,950 |
| 2018-07-30 | $10.06 | $10.06 | $9.70 | $9.84 | $8.55 | 46,156 |
| 2018-07-27 | $10.06 | $10.06 | $9.56 | $9.77 | $8.49 | 29,014 |
| 2018-07-26 | $9.75 | $10.40 | $9.56 | $9.61 | $8.35 | 101,438 |
| 2018-07-25 | $9.50 | $9.75 | $9.50 | $9.67 | $8.40 | 24,381 |
| 2018-07-24 | $9.66 | $9.70 | $9.50 | $9.50 | $8.25 | 9,045 |
| 2018-07-23 | $9.75 | $9.75 | $9.50 | $9.56 | $8.30 | 6,418 |
| 2018-07-20 | $9.64 | $9.73 | $9.64 | $9.68 | $8.41 | 401 |
| 2018-07-19 | $9.58 | $9.75 | $9.58 | $9.72 | $8.44 | 6,517 |
| 2018-07-18 | $9.50 | $9.75 | $9.45 | $9.75 | $8.47 | 9,087 |
| 2018-07-17 | $9.46 | $9.57 | $9.46 | $9.51 | $8.26 | 4,397 |
| 2018-07-16 | $9.47 | $9.50 | $9.45 | $9.47 | $8.23 | 6,805 |
| 2018-07-13 | $9.48 | $9.64 | $9.40 | $9.53 | $8.28 | 5,706 |
| 2018-07-12 | $9.45 | $9.62 | $9.40 | $9.54 | $8.29 | 5,768 |
| 2018-07-11 | $9.58 | $9.64 | $9.06 | $9.49 | $8.24 | 16,581 |
| 2018-07-10 | $9.65 | $9.69 | $9.50 | $9.57 | $8.31 | 8,881 |
| 2018-07-09 | $9.85 | $9.89 | $9.68 | $9.68 | $8.41 | 9,663 |
| 2018-07-06 | $9.57 | $9.77 | $9.57 | $9.77 | $8.49 | 1,590 |
| 2018-07-05 | $9.57 | $9.74 | $9.57 | $9.74 | $8.46 | 6,954 |
| 2018-07-03 | $9.70 | $9.70 | $9.69 | $9.69 | $8.42 | 5,617 |
| 2018-07-02 | $9.61 | $9.80 | $9.54 | $9.68 | $8.41 | 14,208 |
| 2018-06-29 | $9.49 | $9.74 | $9.48 | $9.74 | $8.46 | 15,469 |
| 2018-06-28 | $9.38 | $9.50 | $9.38 | $9.49 | $8.24 | 17,852 |
| 2018-06-27 | $9.45 | $9.52 | $9.37 | $9.38 | $8.15 | 13,540 |
| 2018-06-26 | $9.39 | $9.51 | $9.39 | $9.49 | $8.24 | 4,743 |
| 2018-06-25 | $9.31 | $9.42 | $9.31 | $9.38 | $8.15 | 16,038 |
| 2018-06-22 | $9.38 | $9.45 | $9.26 | $9.38 | $8.15 | 16,204 |
| 2018-06-21 | $9.37 | $9.44 | $9.25 | $9.40 | $8.16 | 9,209 |
| 2018-06-20 | $9.43 | $9.48 | $9.38 | $9.40 | $8.16 | 2,858 |
| 2018-06-19 | $9.51 | $9.52 | $9.33 | $9.47 | $8.23 | 8,015 |
| 2018-06-18 | $9.49 | $9.52 | $9.26 | $9.50 | $8.25 | 29,718 |
| 2018-06-15 | $9.48 | $9.52 | $9.41 | $9.46 | $8.22 | 23,156 |
| 2018-06-14 | $9.58 | $9.58 | $9.25 | $9.46 | $8.22 | 16,200 |
| 2018-06-13 | $9.45 | $9.52 | $9.40 | $9.51 | $8.26 | 11,615 |
| 2018-06-12 | $9.36 | $9.52 | $9.36 | $9.52 | $8.27 | 4,155 |
| 2018-06-11 | $9.50 | $9.52 | $9.39 | $9.52 | $8.27 | 18,961 |
| 2018-06-08 | $9.50 | $9.50 | $9.34 | $9.43 | $8.19 | 10,279 |
| 2018-06-07 | $9.50 | $9.66 | $9.46 | $9.50 | $8.25 | 8,358 |
| 2018-06-06 | $9.65 | $9.69 | $9.52 | $9.63 | $8.36 | 13,086 |
| 2018-06-05 | $9.05 | $9.67 | $9.05 | $9.63 | $8.36 | 11,065 |
| 2018-06-04 | $9.69 | $9.69 | $9.38 | $9.41 | $8.17 | 10,539 |
| 2018-06-01 | $9.70 | $9.73 | $9.55 | $9.70 | $8.43 | 9,134 |
| 2018-05-31 | $9.63 | $9.75 | $9.60 | $9.74 | $8.46 | 14,229 |
| 2018-05-30 | $9.60 | $9.73 | $9.58 | $9.66 | $8.39 | 23,142 |
| 2018-05-29 | $9.42 | $9.65 | $9.33 | $9.63 | $8.36 | 22,948 |
| 2018-05-25 | $9.18 | $9.38 | $9.18 | $9.37 | $8.14 | 7,357 |
| 2018-05-24 | $9.30 | $9.40 | $9.11 | $9.30 | $8.08 | 90,730 |
| 2018-05-23 | $9.34 | $9.39 | $9.29 | $9.32 | $8.09 | 5,597 |
| 2018-05-22 | $9.30 | $9.43 | $9.30 | $9.33 | $8.10 | 18,963 |
| 2018-05-21 | $9.35 | $9.43 | $9.32 | $9.32 | $8.09 | 50,557 |
| 2018-05-18 | $9.28 | $9.35 | $9.26 | $9.35 | $8.12 | 17,695 |
| 2018-05-17 | $9.25 | $9.33 | $9.09 | $9.28 | $8.06 | 55,400 |
| 2018-05-16 | $9.40 | $9.40 | $9.22 | $9.23 | $8.02 | 33,771 |
| 2018-05-15 | $9.33 | $9.39 | $9.33 | $9.34 | $8.11 | 16,463 |
| 2018-05-14 | $9.31 | $9.39 | $9.31 | $9.34 | $8.11 | 10,189 |
| 2018-05-11 | $9.38 | $9.41 | $9.31 | $9.39 | $8.16 | 22,883 |
| 2018-05-10 | $9.40 | $9.41 | $9.36 | $9.39 | $8.16 | 15,084 |
| 2018-05-09 | $9.40 | $9.44 | $9.40 | $9.41 | $8.17 | 31,564 |
| 2018-05-08 | $9.35 | $9.40 | $9.35 | $9.40 | $8.16 | 22,272 |
| 2018-05-07 | $9.37 | $9.45 | $9.37 | $9.40 | $8.11 | 40,252 |
| 2018-05-04 | $9.30 | $9.45 | $9.30 | $9.42 | $8.13 | 19,259 |
| 2018-05-03 | $9.30 | $9.45 | $9.27 | $9.39 | $8.10 | 30,808 |
| 2018-05-02 | $9.37 | $9.37 | $9.25 | $9.28 | $8.01 | 27,871 |
| 2018-05-01 | $9.24 | $9.27 | $9.05 | $9.26 | $7.99 | 42,274 |
| 2018-04-30 | $9.30 | $9.35 | $9.13 | $9.27 | $8.00 | 23,782 |
| 2018-04-27 | $9.16 | $9.25 | $9.12 | $9.24 | $7.97 | 36,206 |
| 2018-04-26 | $9.17 | $9.17 | $8.86 | $9.12 | $7.87 | 43,929 |
| 2018-04-25 | $9.13 | $9.20 | $9.02 | $9.16 | $7.91 | 28,112 |
| 2018-04-24 | $9.00 | $9.28 | $8.96 | $9.17 | $7.91 | 36,831 |
| 2018-04-23 | $8.95 | $9.00 | $8.87 | $9.00 | $7.77 | 80,876 |
| 2018-04-20 | $8.82 | $8.95 | $8.82 | $8.95 | $7.72 | 8,420 |
| 2018-04-19 | $8.87 | $8.90 | $8.77 | $8.82 | $7.61 | 25,425 |
| 2018-04-18 | $8.93 | $8.93 | $8.86 | $8.87 | $7.66 | 26,519 |
| 2018-04-17 | $8.81 | $8.88 | $8.80 | $8.87 | $7.66 | 99,919 |
| 2018-04-16 | $8.55 | $8.95 | $8.51 | $8.81 | $7.60 | 125,944 |
| 2018-04-13 | $8.45 | $8.60 | $8.40 | $8.56 | $7.39 | 116,736 |
| 2018-04-12 | $8.25 | $8.50 | $8.25 | $8.44 | $7.28 | 101,856 |
| 2018-04-11 | $8.08 | $8.15 | $7.96 | $8.07 | $6.96 | 27,087 |
| 2018-04-10 | $8.05 | $8.20 | $8.05 | $8.14 | $7.03 | 6,113 |
| 2018-04-09 | $8.00 | $8.00 | $7.97 | $8.00 | $6.90 | 26,161 |
| 2018-04-06 | $8.06 | $8.09 | $8.00 | $8.06 | $6.96 | 6,255 |
| 2018-04-05 | $8.09 | $8.19 | $8.00 | $8.09 | $6.98 | 17,602 |
| 2018-04-04 | $7.82 | $8.04 | $7.82 | $8.02 | $6.92 | 11,502 |
| 2018-04-03 | $7.90 | $7.93 | $7.82 | $7.82 | $6.75 | 7,766 |
| 2018-04-02 | $7.98 | $8.00 | $7.67 | $7.93 | $6.84 | 6,926 |
| 2018-03-29 | $7.80 | $8.13 | $7.80 | $7.95 | $6.86 | 7,537 |
| 2018-03-28 | $7.73 | $7.76 | $7.58 | $7.73 | $6.67 | 6,812 |
| 2018-03-27 | $7.73 | $7.76 | $7.63 | $7.68 | $6.63 | 19,671 |
| 2018-03-26 | $7.40 | $7.78 | $7.40 | $7.72 | $6.66 | 15,417 |
| 2018-03-23 | $7.59 | $7.78 | $7.59 | $7.66 | $6.61 | 8,912 |
| 2018-03-22 | $7.79 | $7.85 | $7.59 | $7.76 | $6.70 | 26,764 |
| 2018-03-21 | $7.75 | $7.88 | $7.63 | $7.82 | $6.75 | 10,538 |
| 2018-03-20 | $7.80 | $7.86 | $7.50 | $7.74 | $6.68 | 8,611 |
| 2018-03-19 | $7.96 | $7.97 | $7.68 | $7.73 | $6.67 | 51,964 |
| 2018-03-16 | $7.90 | $7.98 | $7.78 | $7.94 | $6.85 | 35,270 |
| 2018-03-15 | $7.95 | $7.97 | $7.77 | $7.97 | $6.88 | 17,320 |
| 2018-03-14 | $7.98 | $7.98 | $7.95 | $7.96 | $6.87 | 9,705 |
| 2018-03-13 | $8.04 | $8.04 | $7.83 | $7.98 | $6.89 | 23,473 |
| 2018-03-12 | $8.00 | $8.05 | $7.94 | $7.96 | $6.87 | 8,550 |
| 2018-03-09 | $7.90 | $8.00 | $7.90 | $7.98 | $6.89 | 22,725 |
| 2018-03-08 | $8.04 | $8.04 | $7.79 | $7.90 | $6.82 | 33,134 |
| 2018-03-07 | $7.99 | $8.07 | $7.95 | $7.98 | $6.89 | 9,083 |
| 2018-03-06 | $8.07 | $8.12 | $7.99 | $7.99 | $6.90 | 18,212 |
| 2018-03-05 | $7.98 | $8.15 | $7.98 | $8.07 | $6.96 | 8,936 |
| 2018-03-02 | $7.98 | $8.14 | $7.97 | $8.08 | $6.97 | 3,488 |
| 2018-03-01 | $8.06 | $8.13 | $7.99 | $7.99 | $6.90 | 12,486 |
| 2018-02-28 | $8.09 | $8.14 | $7.85 | $8.03 | $6.93 | 17,355 |
| 2018-02-27 | $8.10 | $8.10 | $8.04 | $8.06 | $6.96 | 19,842 |
| 2018-02-26 | $8.03 | $8.19 | $8.02 | $8.06 | $6.96 | 49,931 |
| 2018-02-23 | $8.15 | $8.15 | $8.05 | $8.06 | $6.96 | 16,518 |
| 2018-02-22 | $8.14 | $8.15 | $8.04 | $8.13 | $7.01 | 14,650 |
| 2018-02-21 | $8.04 | $8.25 | $7.94 | $8.11 | $7.00 | 31,658 |
| 2018-02-20 | $8.01 | $8.14 | $7.98 | $7.98 | $6.89 | 15,143 |
| 2018-02-16 | $7.96 | $8.07 | $7.89 | $8.01 | $6.91 | 15,751 |
| 2018-02-15 | $8.03 | $8.03 | $7.90 | $7.96 | $6.87 | 12,286 |
| 2018-02-14 | $7.94 | $8.09 | $7.82 | $7.93 | $6.84 | 7,169 |
| 2018-02-13 | $7.97 | $8.08 | $7.89 | $8.01 | $6.91 | 7,643 |
| 2018-02-12 | $7.79 | $8.02 | $7.68 | $7.99 | $6.90 | 11,155 |
| 2018-02-09 | $7.81 | $8.04 | $7.70 | $7.73 | $6.67 | 16,677 |
| 2018-02-08 | $7.90 | $8.03 | $7.79 | $7.79 | $6.72 | 9,324 |
| 2018-02-07 | $7.88 | $8.10 | $7.78 | $7.91 | $6.77 | 12,028 |
| 2018-02-06 | $7.74 | $8.02 | $7.74 | $7.98 | $6.83 | 11,123 |
| 2018-02-05 | $7.95 | $8.02 | $7.83 | $7.87 | $6.74 | 12,409 |
| 2018-02-02 | $8.10 | $8.10 | $7.92 | $7.98 | $6.83 | 17,905 |
| 2018-02-01 | $8.19 | $8.19 | $8.08 | $8.13 | $6.96 | 24,301 |
| 2018-01-31 | $8.15 | $8.20 | $8.04 | $8.11 | $6.95 | 67,392 |
| 2018-01-30 | $8.03 | $8.15 | $8.03 | $8.13 | $6.96 | 14,244 |
| 2018-01-29 | $7.92 | $8.15 | $7.92 | $8.12 | $6.95 | 10,573 |
| 2018-01-26 | $8.06 | $8.09 | $8.00 | $8.07 | $6.91 | 11,400 |
| 2018-01-25 | $8.12 | $8.16 | $7.98 | $7.98 | $6.83 | 11,374 |
| 2018-01-24 | $8.07 | $8.14 | $7.95 | $8.05 | $6.89 | 9,016 |
| 2018-01-23 | $8.09 | $8.10 | $8.04 | $8.09 | $6.93 | 26,821 |
| 2018-01-22 | $7.95 | $8.13 | $7.95 | $8.07 | $6.91 | 18,581 |
| 2018-01-19 | $8.15 | $8.15 | $7.97 | $8.15 | $6.98 | 19,066 |
| 2018-01-18 | $8.26 | $8.26 | $8.15 | $8.17 | $7.00 | 19,561 |
| 2018-01-17 | $8.35 | $8.72 | $8.10 | $8.21 | $7.03 | 122,840 |
| 2018-01-16 | $8.16 | $8.31 | $8.07 | $8.16 | $6.99 | 73,274 |
| 2018-01-12 | $7.95 | $8.34 | $7.86 | $8.16 | $6.99 | 178,438 |
| 2018-01-11 | $8.20 | $8.20 | $7.44 | $7.95 | $6.81 | 162,555 |
| 2018-01-10 | $6.72 | $6.95 | $6.72 | $6.93 | $5.94 | 15,962 |
| 2018-01-09 | $6.98 | $6.98 | $6.92 | $6.96 | $5.96 | 7,382 |
| 2018-01-08 | $6.77 | $7.01 | $6.56 | $6.96 | $5.96 | 23,646 |
| 2018-01-05 | $6.95 | $7.00 | $6.87 | $6.95 | $5.95 | 9,826 |
| 2018-01-04 | $6.78 | $6.96 | $6.78 | $6.94 | $5.94 | 39,375 |
| 2018-01-03 | $6.75 | $6.80 | $6.65 | $6.75 | $5.78 | 9,893 |
| 2018-01-02 | $6.60 | $6.74 | $6.58 | $6.69 | $5.73 | 9,257 |
| 2017-12-29 | $6.57 | $6.75 | $6.57 | $6.74 | $5.77 | 5,555 |
| 2017-12-28 | $6.67 | $6.73 | $6.56 | $6.72 | $5.76 | 22,302 |
| 2017-12-27 | $6.77 | $6.77 | $6.70 | $6.72 | $5.76 | 1,368 |
| 2017-12-26 | $6.65 | $6.75 | $6.62 | $6.75 | $5.78 | 6,145 |
| 2017-12-22 | $6.52 | $6.70 | $6.52 | $6.70 | $5.74 | 3,864 |
| 2017-12-21 | $6.55 | $6.64 | $6.53 | $6.60 | $5.65 | 7,238 |
| 2017-12-20 | $6.54 | $6.74 | $6.54 | $6.54 | $5.60 | 5,199 |
| 2017-12-19 | $6.40 | $6.54 | $6.40 | $6.54 | $5.60 | 3,484 |
| 2017-12-18 | $6.32 | $6.52 | $6.32 | $6.51 | $5.58 | 4,225 |
| 2017-12-15 | $6.46 | $6.47 | $6.39 | $6.39 | $5.47 | 9,385 |
| 2017-12-14 | $6.27 | $6.47 | $6.27 | $6.47 | $5.54 | 5,649 |
| 2017-12-13 | $6.29 | $6.39 | $6.26 | $6.35 | $5.44 | 8,437 |
| 2017-12-12 | $6.29 | $6.29 | $6.27 | $6.27 | $5.37 | 4,131 |
| 2017-12-11 | $6.34 | $6.41 | $6.31 | $6.34 | $5.43 | 12,379 |
| 2017-12-08 | $6.35 | $6.35 | $6.28 | $6.29 | $5.39 | 5,565 |
| 2017-12-07 | $6.35 | $6.36 | $6.27 | $6.28 | $5.38 | 4,567 |
| 2017-12-06 | $6.36 | $6.58 | $6.36 | $6.36 | $5.45 | 7,658 |
| 2017-12-05 | $6.49 | $6.49 | $6.36 | $6.40 | $5.48 | 8,133 |
| 2017-12-04 | $6.61 | $6.61 | $6.36 | $6.43 | $5.51 | 30,065 |
| 2017-12-01 | $6.50 | $6.64 | $6.38 | $6.64 | $5.69 | 6,525 |
| 2017-11-30 | $6.45 | $6.74 | $6.32 | $6.74 | $5.77 | 15,325 |
| 2017-11-29 | $6.41 | $6.49 | $6.35 | $6.45 | $5.52 | 7,720 |
| 2017-11-28 | $6.35 | $6.48 | $6.35 | $6.47 | $5.54 | 10,050 |
| 2017-11-27 | $6.34 | $6.38 | $6.30 | $6.37 | $5.46 | 3,140 |
| 2017-11-24 | $6.35 | $6.35 | $6.26 | $6.34 | $5.43 | 2,751 |
| 2017-11-22 | $6.31 | $6.40 | $6.21 | $6.36 | $5.45 | 5,003 |
| 2017-11-21 | $6.35 | $6.38 | $6.29 | $6.29 | $5.39 | 2,059 |
| 2017-11-20 | $6.17 | $6.35 | $6.16 | $6.31 | $5.40 | 11,678 |
| 2017-11-17 | $6.32 | $6.33 | $6.23 | $6.33 | $5.42 | 3,845 |
| 2017-11-16 | $6.19 | $6.33 | $6.18 | $6.24 | $5.34 | 5,307 |
| 2017-11-15 | $6.26 | $6.26 | $6.17 | $6.21 | $5.32 | 6,384 |
| 2017-11-14 | $6.30 | $6.30 | $6.16 | $6.25 | $5.35 | 3,505 |
| 2017-11-13 | $6.26 | $6.43 | $6.26 | $6.43 | $5.51 | 7,848 |
| 2017-11-10 | $6.47 | $6.51 | $6.32 | $6.32 | $5.41 | 9,596 |
| 2017-11-09 | $6.49 | $6.49 | $6.44 | $6.49 | $5.56 | 2,296 |
| 2017-11-08 | $6.50 | $6.51 | $6.47 | $6.51 | $5.58 | 1,235 |
| 2017-11-07 | $6.48 | $6.48 | $6.35 | $6.42 | $5.50 | 11,068 |
| 2017-11-06 | $6.52 | $6.67 | $6.50 | $6.50 | $5.57 | 4,633 |
| 2017-11-03 | $6.71 | $6.73 | $6.61 | $6.73 | $5.71 | 2,944 |
| 2017-11-02 | $6.52 | $6.73 | $6.52 | $6.66 | $5.65 | 3,277 |
| 2017-11-01 | $6.72 | $6.74 | $6.61 | $6.71 | $5.69 | 11,454 |
| 2017-10-31 | $6.62 | $6.75 | $6.61 | $6.62 | $5.62 | 12,521 |
| 2017-10-30 | $6.64 | $6.65 | $6.56 | $6.57 | $5.58 | 13,252 |
| 2017-10-27 | $6.66 | $6.79 | $6.59 | $6.67 | $5.66 | 6,073 |
| 2017-10-26 | $6.71 | $6.76 | $6.64 | $6.69 | $5.68 | 13,535 |
| 2017-10-25 | $6.73 | $6.75 | $6.53 | $6.75 | $5.73 | 3,980 |
| 2017-10-24 | $6.73 | $6.75 | $6.70 | $6.72 | $5.70 | 11,333 |
| 2017-10-23 | $6.66 | $6.88 | $6.37 | $6.75 | $5.73 | 12,993 |
| 2017-10-20 | $6.59 | $6.71 | $6.53 | $6.67 | $5.66 | 13,779 |
| 2017-10-19 | $6.67 | $6.70 | $6.56 | $6.60 | $5.60 | 15,303 |
| 2017-10-18 | $6.71 | $6.78 | $6.60 | $6.75 | $5.73 | 13,050 |
| 2017-10-17 | $6.60 | $6.72 | $6.50 | $6.67 | $5.66 | 78,394 |
| 2017-10-16 | $6.79 | $6.80 | $6.45 | $6.56 | $5.57 | 136,348 |
| 2017-10-13 | $6.74 | $6.87 | $6.70 | $6.70 | $5.69 | 56,815 |
| 2017-10-12 | $6.25 | $6.75 | $6.24 | $6.75 | $5.73 | 233,865 |
| 2017-10-11 | $5.90 | $6.03 | $5.90 | $6.00 | $5.09 | 38,408 |
| 2017-10-10 | $5.89 | $5.94 | $5.76 | $5.94 | $5.04 | 15,867 |
| 2017-10-09 | $5.90 | $6.17 | $5.86 | $5.87 | $4.98 | 5,671 |
| 2017-10-06 | $5.97 | $6.01 | $5.86 | $5.88 | $4.99 | 12,911 |
| 2017-10-05 | $6.15 | $6.15 | $5.93 | $5.96 | $5.06 | 41,388 |
| 2017-10-04 | $6.11 | $6.19 | $6.11 | $6.16 | $5.23 | 9,969 |
| 2017-10-03 | $6.10 | $6.20 | $6.10 | $6.13 | $5.20 | 23,868 |
| 2017-10-02 | $6.00 | $6.26 | $6.00 | $6.14 | $5.21 | 30,304 |
| 2017-09-29 | $6.05 | $6.12 | $5.81 | $5.97 | $5.07 | 32,369 |
| 2017-09-28 | $5.93 | $6.07 | $5.93 | $6.07 | $5.15 | 16,482 |
| 2017-09-27 | $5.91 | $5.95 | $5.89 | $5.95 | $5.05 | 31,469 |
| 2017-09-26 | $5.83 | $6.00 | $5.77 | $5.93 | $5.03 | 30,356 |
| 2017-09-25 | $5.76 | $5.80 | $5.76 | $5.78 | $4.91 | 4,612 |
| 2017-09-22 | $5.79 | $5.82 | $5.79 | $5.81 | $4.93 | 1,423 |
| 2017-09-21 | $5.75 | $5.89 | $5.74 | $5.81 | $4.93 | 20,683 |
| 2017-09-20 | $5.77 | $5.94 | $5.75 | $5.75 | $4.88 | 10,428 |
| 2017-09-19 | $5.75 | $5.84 | $5.70 | $5.75 | $4.88 | 17,420 |
| 2017-09-18 | $5.88 | $5.88 | $5.70 | $5.71 | $4.85 | 8,025 |
| 2017-09-15 | $5.81 | $5.86 | $5.75 | $5.85 | $4.96 | 20,131 |
| 2017-09-14 | $5.90 | $5.99 | $5.81 | $5.81 | $4.93 | 39,992 |
| 2017-09-13 | $5.69 | $5.93 | $5.65 | $5.88 | $4.99 | 38,859 |
| 2017-09-12 | $5.50 | $5.68 | $5.47 | $5.67 | $4.81 | 22,853 |
| 2017-09-11 | $5.49 | $5.50 | $5.43 | $5.49 | $4.66 | 30,389 |
| 2017-09-08 | $5.41 | $5.45 | $5.31 | $5.42 | $4.60 | 35,067 |
| 2017-09-07 | $5.44 | $5.49 | $5.44 | $5.45 | $4.62 | 17,643 |
| 2017-09-06 | $5.52 | $5.58 | $5.43 | $5.45 | $4.62 | 43,225 |
| 2017-09-05 | $5.53 | $5.59 | $5.53 | $5.54 | $4.70 | 4,926 |
| 2017-09-01 | $5.67 | $5.67 | $5.55 | $5.58 | $4.74 | 13,360 |
| 2017-08-31 | $5.67 | $5.73 | $5.60 | $5.60 | $4.75 | 20,709 |
| 2017-08-30 | $5.69 | $5.69 | $5.67 | $5.69 | $4.83 | 2,872 |
| 2017-08-29 | $5.69 | $5.71 | $5.67 | $5.69 | $4.83 | 12,144 |
| 2017-08-28 | $5.69 | $5.69 | $5.67 | $5.68 | $4.82 | 16,428 |
| 2017-08-25 | $5.70 | $5.76 | $5.68 | $5.69 | $4.83 | 17,591 |
| 2017-08-24 | $5.70 | $5.73 | $5.67 | $5.70 | $4.84 | 9,377 |
| 2017-08-23 | $5.64 | $5.70 | $5.61 | $5.70 | $4.84 | 4,428 |
| 2017-08-22 | $5.65 | $5.70 | $5.65 | $5.69 | $4.83 | 3,928 |
| 2017-08-21 | $5.60 | $5.74 | $5.56 | $5.70 | $4.84 | 20,441 |
| 2017-08-18 | $5.59 | $5.70 | $5.56 | $5.67 | $4.81 | 4,030 |
| 2017-08-17 | $5.65 | $5.69 | $5.55 | $5.60 | $4.75 | 5,319 |
| 2017-08-16 | $5.57 | $5.75 | $5.57 | $5.63 | $4.78 | 7,770 |
| 2017-08-15 | $5.63 | $5.64 | $5.56 | $5.59 | $4.74 | 4,200 |
| 2017-08-14 | $5.64 | $5.73 | $5.60 | $5.67 | $4.81 | 8,228 |
| 2017-08-11 | $5.53 | $5.66 | $5.52 | $5.65 | $4.79 | 7,744 |
| 2017-08-10 | $5.60 | $5.68 | $5.52 | $5.54 | $4.70 | 7,334 |
| 2017-08-09 | $5.66 | $5.71 | $5.60 | $5.60 | $4.75 | 7,456 |
| 2017-08-08 | $5.71 | $5.80 | $5.71 | $5.72 | $4.85 | 5,852 |
| 2017-08-07 | $5.72 | $5.80 | $5.65 | $5.70 | $4.84 | 33,591 |
| 2017-08-04 | $5.78 | $5.78 | $5.67 | $5.74 | $4.87 | 7,626 |
| 2017-08-03 | $5.84 | $5.84 | $5.73 | $5.78 | $4.91 | 31,503 |
| 2017-08-02 | $5.86 | $5.91 | $5.79 | $5.85 | $4.91 | 55,794 |
| 2017-08-01 | $5.87 | $5.95 | $5.81 | $5.94 | $4.99 | 7,358 |
| 2017-07-31 | $5.87 | $5.89 | $5.74 | $5.86 | $4.92 | 23,597 |
| 2017-07-28 | $5.85 | $5.92 | $5.83 | $5.88 | $4.94 | 3,631 |
| 2017-07-27 | $5.96 | $5.99 | $5.80 | $5.91 | $4.96 | 56,968 |
| 2017-07-26 | $5.75 | $5.95 | $5.75 | $5.91 | $4.96 | 15,194 |
| 2017-07-25 | $5.82 | $5.82 | $5.80 | $5.80 | $4.87 | 11,289 |
| 2017-07-24 | $5.90 | $5.93 | $5.80 | $5.82 | $4.89 | 9,870 |
| 2017-07-21 | $5.90 | $5.92 | $5.85 | $5.89 | $4.95 | 11,942 |
| 2017-07-20 | $6.05 | $6.05 | $5.86 | $5.87 | $4.93 | 13,487 |
| 2017-07-19 | $5.97 | $6.06 | $5.90 | $6.01 | $5.05 | 32,130 |
| 2017-07-18 | $5.95 | $6.04 | $5.90 | $6.00 | $5.04 | 44,488 |
| 2017-07-17 | $5.88 | $6.07 | $5.85 | $5.97 | $5.01 | 114,713 |
| 2017-07-14 | $5.97 | $6.01 | $5.86 | $5.91 | $4.96 | 76,208 |
| 2017-07-13 | $6.00 | $6.00 | $5.98 | $5.98 | $5.02 | 12,250 |
| 2017-07-12 | $6.01 | $6.05 | $5.99 | $5.99 | $5.03 | 1,903 |
| 2017-07-11 | $6.01 | $6.03 | $6.01 | $6.01 | $5.05 | 1,760 |
| 2017-07-10 | $6.02 | $6.07 | $5.99 | $6.05 | $5.08 | 14,676 |
| 2017-07-07 | $6.00 | $6.08 | $5.98 | $6.06 | $5.09 | 3,740 |
| 2017-07-06 | $5.99 | $6.04 | $5.97 | $6.04 | $5.07 | 7,165 |
| 2017-07-05 | $6.09 | $6.20 | $5.97 | $6.06 | $5.09 | 51,121 |
| 2017-07-03 | $5.97 | $6.09 | $5.94 | $6.09 | $5.12 | 10,107 |
| 2017-06-30 | $6.04 | $6.06 | $5.92 | $5.97 | $5.01 | 17,559 |
| 2017-06-29 | $5.98 | $6.07 | $5.87 | $5.97 | $5.01 | 28,955 |
| 2017-06-28 | $5.97 | $6.04 | $5.86 | $5.95 | $5.00 | 7,665 |
| 2017-06-27 | $5.95 | $6.11 | $5.95 | $5.99 | $5.03 | 6,646 |
| 2017-06-26 | $5.96 | $6.05 | $5.96 | $6.03 | $5.06 | 35,786 |
| 2017-06-23 | $5.92 | $6.00 | $5.89 | $6.00 | $5.04 | 14,484 |
| 2017-06-22 | $5.87 | $5.93 | $5.82 | $5.90 | $4.96 | 22,657 |
| 2017-06-21 | $5.99 | $5.99 | $5.87 | $5.87 | $4.93 | 14,000 |
| 2017-06-20 | $5.91 | $5.98 | $5.90 | $5.93 | $4.98 | 15,000 |
| 2017-06-19 | $5.79 | $6.00 | $5.78 | $5.95 | $5.00 | 11,637 |
| 2017-06-16 | $5.95 | $6.08 | $5.81 | $5.91 | $4.96 | 81,464 |
| 2017-06-15 | $5.90 | $5.95 | $5.90 | $5.94 | $4.99 | 11,986 |
| 2017-06-14 | $5.95 | $5.95 | $5.90 | $5.90 | $4.96 | 6,637 |
| 2017-06-13 | $5.93 | $6.02 | $5.93 | $5.98 | $5.02 | 32,298 |
| 2017-06-12 | $5.93 | $6.09 | $5.92 | $6.04 | $5.07 | 22,359 |
| 2017-06-09 | $5.91 | $5.96 | $5.90 | $5.93 | $4.98 | 36,009 |
| 2017-06-08 | $5.99 | $6.01 | $5.90 | $5.94 | $4.99 | 6,515 |
| 2017-06-07 | $5.96 | $6.01 | $5.93 | $5.93 | $4.98 | 9,924 |
| 2017-06-06 | $6.07 | $6.19 | $5.90 | $5.94 | $4.99 | 33,505 |
| 2017-06-05 | $6.05 | $6.10 | $6.03 | $6.07 | $5.10 | 8,943 |
| 2017-06-02 | $6.06 | $6.10 | $6.04 | $6.07 | $5.10 | 4,352 |
| 2017-06-01 | $6.07 | $6.10 | $6.01 | $6.04 | $5.07 | 12,230 |
| 2017-05-31 | $6.01 | $6.05 | $5.91 | $6.04 | $5.07 | 84 |
| 2017-05-30 | $6.04 | $6.04 | $5.93 | $6.00 | $5.04 | 45 |
| 2017-05-26 | $5.91 | $6.11 | $5.90 | $6.06 | $5.09 | 114,382 |
| 2017-05-25 | $6.05 | $6.05 | $5.92 | $5.96 | $5.01 | 14,477 |
| 2017-05-24 | $6.07 | $6.07 | $5.92 | $6.00 | $5.04 | 14,428 |
| 2017-05-23 | $6.07 | $6.10 | $5.92 | $6.07 | $5.10 | 42,772 |
| 2017-05-22 | $6.07 | $6.15 | $5.91 | $6.10 | $5.12 | 28,314 |
| 2017-05-19 | $5.95 | $6.16 | $5.89 | $6.07 | $5.10 | 45,129 |
| 2017-05-18 | $6.01 | $6.01 | $5.90 | $5.99 | $5.03 | 4,469 |
| 2017-05-17 | $6.00 | $6.06 | $5.91 | $6.03 | $5.06 | 25,078 |
| 2017-05-16 | $6.01 | $6.01 | $5.82 | $6.01 | $5.05 | 56,908 |
| 2017-05-15 | $6.00 | $6.03 | $5.94 | $6.02 | $5.06 | 5,763 |
| 2017-05-12 | $6.07 | $6.07 | $5.98 | $6.02 | $5.06 | 3,141 |
| 2017-05-11 | $6.04 | $6.07 | $5.85 | $6.05 | $5.08 | 15,716 |
| 2017-05-10 | $5.98 | $6.05 | $5.95 | $6.03 | $5.06 | 4,344 |
| 2017-05-09 | $5.88 | $6.07 | $5.88 | $6.02 | $5.06 | 9,292 |
| 2017-05-08 | $5.96 | $6.07 | $5.85 | $6.02 | $5.06 | 10,506 |
| 2017-05-05 | $5.85 | $6.03 | $5.80 | $6.00 | $5.04 | 48,905 |
| 2017-05-04 | $6.00 | $6.00 | $5.82 | $5.92 | $4.92 | 34,468 |
| 2017-05-03 | $5.90 | $6.12 | $5.90 | $5.98 | $4.97 | 14,515 |
| 2017-05-02 | $6.17 | $6.32 | $5.88 | $5.99 | $4.98 | 88,404 |
| 2017-05-01 | $5.95 | $6.04 | $5.94 | $6.00 | $4.99 | 13,976 |
| 2017-04-28 | $5.95 | $6.05 | $5.94 | $5.98 | $4.97 | 23,777 |
| 2017-04-27 | $5.94 | $5.95 | $5.91 | $5.94 | $4.94 | 23,225 |
| 2017-04-26 | $5.90 | $6.04 | $5.87 | $5.92 | $4.92 | 57,889 |
| 2017-04-25 | $5.96 | $6.11 | $5.91 | $5.93 | $4.93 | 23,476 |
| 2017-04-24 | $5.95 | $5.95 | $5.90 | $5.91 | $4.91 | 2,389 |
| 2017-04-21 | $5.83 | $5.98 | $5.83 | $5.90 | $4.91 | 34,700 |
| 2017-04-20 | $5.88 | $6.05 | $5.81 | $5.86 | $4.87 | 25,508 |
| 2017-04-19 | $5.91 | $5.99 | $5.90 | $5.91 | $4.91 | 16,591 |
| 2017-04-18 | $5.91 | $6.02 | $5.90 | $5.95 | $4.95 | 22,828 |
| 2017-04-17 | $5.95 | $5.99 | $5.90 | $5.91 | $4.91 | 8,154 |
| 2017-04-13 | $6.03 | $6.14 | $5.90 | $5.94 | $4.94 | 18,851 |
| 2017-04-12 | $6.01 | $6.10 | $5.94 | $5.95 | $4.95 | 36,704 |
| 2017-04-11 | $5.85 | $6.14 | $5.85 | $6.05 | $5.03 | 48,208 |
| 2017-04-10 | $5.94 | $5.94 | $5.77 | $5.82 | $4.84 | 5,634 |
| 2017-04-07 | $5.79 | $5.90 | $5.76 | $5.82 | $4.84 | 23,586 |
| 2017-04-06 | $5.62 | $5.96 | $5.62 | $5.85 | $4.86 | 27,421 |
| 2017-04-05 | $5.66 | $6.04 | $5.66 | $5.70 | $4.74 | 41,725 |
| 2017-04-04 | $5.75 | $5.89 | $5.61 | $5.62 | $4.67 | 25,132 |
| 2017-04-03 | $6.03 | $6.10 | $5.75 | $5.75 | $4.78 | 13,802 |
| 2017-03-31 | $5.93 | $6.07 | $5.91 | $6.02 | $5.01 | 13,663 |
| 2017-03-30 | $5.99 | $6.12 | $5.91 | $5.91 | $4.91 | 10,618 |
| 2017-03-29 | $5.99 | $6.15 | $5.96 | $5.96 | $4.96 | 4,725 |
| 2017-03-28 | $6.08 | $6.19 | $5.88 | $5.96 | $4.96 | 8,574 |
| 2017-03-27 | $5.90 | $5.98 | $5.72 | $5.94 | $4.94 | 34,234 |
| 2017-03-24 | $5.90 | $6.10 | $5.83 | $5.91 | $4.91 | 129,660 |
| 2017-03-23 | $5.94 | $6.24 | $5.85 | $5.91 | $4.91 | 79,089 |
| 2017-03-22 | $5.96 | $6.32 | $5.73 | $5.82 | $4.84 | 74,461 |
| 2017-03-21 | $6.00 | $6.17 | $5.94 | $5.96 | $4.96 | 83,806 |
| 2017-03-20 | $6.02 | $6.23 | $5.99 | $6.05 | $5.03 | 51,732 |
| 2017-03-17 | $6.19 | $6.27 | $6.08 | $6.08 | $5.06 | 34,569 |
| 2017-03-16 | $6.23 | $6.28 | $6.00 | $6.19 | $5.15 | 54,931 |
| 2017-03-15 | $5.90 | $6.01 | $5.90 | $5.94 | $4.94 | 16,165 |
| 2017-03-14 | $5.95 | $6.04 | $5.90 | $5.90 | $4.91 | 32,282 |
| 2017-03-13 | $5.84 | $6.03 | $5.79 | $5.83 | $4.85 | 59,883 |
| 2017-03-10 | $5.94 | $6.11 | $5.84 | $5.89 | $4.90 | 13,778 |
| 2017-03-09 | $5.98 | $6.03 | $5.94 | $5.94 | $4.94 | 4,889 |
| 2017-03-08 | $6.02 | $6.07 | $5.87 | $5.90 | $4.91 | 7,935 |
| 2017-03-07 | $6.10 | $6.10 | $6.01 | $6.01 | $5.00 | 10,336 |
| 2017-03-06 | $5.95 | $6.07 | $5.80 | $6.00 | $4.99 | 58,537 |
| 2017-03-03 | $6.00 | $6.13 | $5.96 | $5.97 | $4.96 | 43,120 |
| 2017-03-02 | $6.12 | $6.19 | $6.00 | $6.01 | $5.00 | 31,174 |
| 2017-03-01 | $6.25 | $6.30 | $6.10 | $6.10 | $5.07 | 30,743 |
| 2017-02-28 | $6.27 | $6.36 | $6.14 | $6.19 | $5.15 | 37,639 |
| 2017-02-27 | $6.24 | $6.29 | $6.24 | $6.25 | $5.20 | 29,077 |
| 2017-02-24 | $6.25 | $6.26 | $6.17 | $6.23 | $5.18 | 17,820 |
| 2017-02-23 | $6.11 | $6.29 | $6.11 | $6.25 | $5.20 | 313 |
| 2017-02-22 | $6.23 | $6.24 | $6.10 | $6.19 | $5.15 | 21 |
| 2017-02-21 | $6.24 | $6.24 | $6.11 | $6.22 | $5.17 | 2,912 |
| 2017-02-17 | $6.19 | $6.25 | $6.15 | $6.21 | $5.16 | 10,265 |
| 2017-02-16 | $6.24 | $6.24 | $6.14 | $6.19 | $5.15 | 6,059 |
| 2017-02-15 | $6.12 | $6.24 | $6.12 | $6.22 | $5.17 | 7,025 |
| 2017-02-14 | $6.25 | $6.25 | $6.10 | $6.24 | $5.19 | 5,879 |
| 2017-02-13 | $6.26 | $6.29 | $6.24 | $6.26 | $5.21 | 16,817 |
| 2017-02-10 | $6.25 | $6.29 | $6.24 | $6.26 | $5.21 | 12,810 |
| 2017-02-09 | $6.12 | $6.26 | $6.10 | $6.24 | $5.19 | 17,261 |
| 2017-02-08 | $6.10 | $6.14 | $6.07 | $6.12 | $5.09 | 68,974 |
| 2017-02-07 | $6.15 | $6.18 | $6.07 | $6.10 | $5.07 | 22,084 |
| 2017-02-06 | $6.06 | $6.21 | $6.06 | $6.14 | $5.11 | 15,968 |
| 2017-02-03 | $6.00 | $6.06 | $5.92 | $6.06 | $5.04 | 90,053 |
| 2017-02-02 | $6.05 | $6.05 | $5.97 | $6.00 | $4.94 | 49,555 |
| 2017-02-01 | $6.15 | $6.16 | $6.00 | $6.02 | $4.96 | 25,665 |
| 2017-01-31 | $6.12 | $6.14 | $6.01 | $6.04 | $4.97 | 71,859 |
| 2017-01-30 | $6.24 | $6.24 | $6.01 | $6.07 | $5.00 | 21,466 |
| 2017-01-27 | $6.17 | $6.25 | $6.15 | $6.23 | $5.13 | 10,806 |
| 2017-01-26 | $6.21 | $6.24 | $6.17 | $6.22 | $5.12 | 1,830 |
| 2017-01-25 | $6.19 | $6.25 | $6.19 | $6.25 | $5.15 | 3,675 |
| 2017-01-24 | $6.25 | $6.25 | $6.16 | $6.16 | $5.07 | 3,617 |
| 2017-01-23 | $6.21 | $6.30 | $6.21 | $6.30 | $5.19 | 1,922 |
| 2017-01-20 | $6.20 | $6.28 | $6.08 | $6.26 | $5.15 | 12,292 |
| 2017-01-19 | $6.36 | $6.36 | $6.04 | $6.19 | $5.10 | 15,530 |
| 2017-01-18 | $6.30 | $6.31 | $6.25 | $6.29 | $5.18 | 5,331 |
| 2017-01-17 | $6.30 | $6.34 | $6.14 | $6.26 | $5.15 | 22,122 |
| 2017-01-13 | $6.36 | $6.36 | $6.25 | $6.30 | $5.19 | 54,527 |
| 2017-01-12 | $6.28 | $6.32 | $6.21 | $6.29 | $5.18 | 3,366 |
| 2017-01-11 | $6.24 | $6.32 | $6.05 | $6.23 | $5.13 | 23,606 |
| 2017-01-10 | $6.23 | $6.36 | $6.23 | $6.30 | $5.19 | 12,912 |
| 2017-01-09 | $6.16 | $6.32 | $6.15 | $6.20 | $5.11 | 16,361 |
| 2017-01-06 | $6.19 | $6.36 | $6.19 | $6.20 | $5.11 | 4,811 |
| 2017-01-05 | $6.30 | $6.47 | $6.12 | $6.17 | $5.08 | 32,231 |
| 2017-01-04 | $6.33 | $6.40 | $6.20 | $6.22 | $5.12 | 9,393 |
| 2017-01-03 | $6.31 | $6.46 | $6.22 | $6.25 | $5.15 | 11,544 |
| 2016-12-30 | $6.26 | $6.30 | $6.15 | $6.30 | $5.19 | 21,365 |
| 2016-12-29 | $6.25 | $6.30 | $6.03 | $6.21 | $5.11 | 16,691 |
| 2016-12-28 | $6.17 | $6.27 | $6.03 | $6.23 | $5.13 | 39,629 |
| 2016-12-27 | $5.99 | $6.15 | $5.99 | $6.13 | $5.05 | 12,901 |
| 2016-12-23 | $6.13 | $6.13 | $6.00 | $6.08 | $5.01 | 9,910 |
| 2016-12-22 | $6.03 | $6.15 | $6.03 | $6.12 | $5.04 | 3,929 |
| 2016-12-21 | $6.14 | $6.30 | $6.04 | $6.05 | $4.98 | 4,430 |
| 2016-12-20 | $6.00 | $6.25 | $5.95 | $6.14 | $5.06 | 17,837 |
| 2016-12-19 | $6.26 | $6.50 | $6.22 | $6.27 | $5.16 | 48,426 |
| 2016-12-16 | $6.17 | $6.45 | $6.05 | $6.45 | $5.31 | 91,267 |
| 2016-12-15 | $5.98 | $6.19 | $5.97 | $6.13 | $5.05 | 44,602 |
| 2016-12-14 | $6.00 | $6.00 | $5.97 | $6.00 | $4.94 | 16,676 |
| 2016-12-13 | $5.94 | $6.00 | $5.91 | $5.97 | $4.92 | 94,853 |
| 2016-12-12 | $5.88 | $5.99 | $5.79 | $5.94 | $4.89 | 12,845 |
| 2016-12-09 | $5.88 | $6.00 | $5.70 | $5.87 | $4.83 | 83,353 |
| 2016-12-08 | $5.66 | $5.89 | $5.61 | $5.71 | $4.70 | 24,935 |
| 2016-12-07 | $5.59 | $5.70 | $5.56 | $5.62 | $4.63 | 42,143 |
| 2016-12-06 | $5.72 | $5.85 | $5.60 | $5.61 | $4.62 | 43,836 |
| 2016-12-05 | $5.97 | $6.00 | $5.75 | $5.77 | $4.75 | 35,513 |
| 2016-12-02 | $5.96 | $6.01 | $5.96 | $5.98 | $4.92 | 6,587 |
| 2016-12-01 | $6.05 | $6.14 | $5.97 | $5.98 | $4.92 | 11,898 |
| 2016-11-30 | $6.05 | $6.14 | $5.99 | $6.03 | $4.97 | 11,050 |
| 2016-11-29 | $5.96 | $6.14 | $5.96 | $6.05 | $4.98 | 30,846 |
| 2016-11-28 | $5.98 | $6.00 | $5.90 | $5.95 | $4.90 | 20,554 |
| 2016-11-25 | $6.17 | $6.17 | $5.95 | $5.97 | $4.92 | 7,833 |
| 2016-11-23 | $6.24 | $6.24 | $5.95 | $5.98 | $4.92 | 10,739 |
| 2016-11-22 | $6.05 | $6.20 | $6.01 | $6.02 | $4.96 | 17,210 |
| 2016-11-21 | $6.01 | $6.09 | $5.94 | $6.01 | $4.95 | 31,915 |
| 2016-11-18 | $6.08 | $6.11 | $6.00 | $6.00 | $4.94 | 7,873 |
| 2016-11-17 | $5.88 | $6.17 | $5.88 | $6.15 | $5.06 | 23,565 |
| 2016-11-16 | $6.01 | $6.14 | $5.90 | $6.01 | $4.95 | 17,006 |
| 2016-11-15 | $6.27 | $6.51 | $6.02 | $6.20 | $5.11 | 90,498 |
| 2016-11-14 | $6.08 | $6.37 | $5.88 | $5.98 | $4.92 | 55,210 |
| 2016-11-11 | $6.12 | $6.39 | $5.98 | $6.15 | $5.06 | 2,534 |
| 2016-11-10 | $6.25 | $6.25 | $5.93 | $5.94 | $4.89 | 42,240 |
| 2016-11-09 | $6.00 | $6.12 | $5.96 | $6.08 | $5.00 | 54,957 |
| 2016-11-08 | $6.22 | $6.29 | $6.04 | $6.04 | $4.97 | 3,135 |
| 2016-11-07 | $6.14 | $6.29 | $6.10 | $6.14 | $5.06 | 1,260 |
| 2016-11-04 | $6.08 | $6.08 | $5.97 | $6.02 | $4.96 | 4,479 |
| 2016-11-03 | $5.95 | $6.19 | $5.83 | $6.09 | $5.01 | 11,421 |
| 2016-11-02 | $6.40 | $6.40 | $5.92 | $6.07 | $4.95 | 16,758 |
| 2016-11-01 | $6.41 | $6.46 | $6.28 | $6.29 | $5.13 | 44,046 |
| 2016-10-31 | $6.11 | $6.39 | $6.11 | $6.25 | $5.10 | 25,030 |
| 2016-10-28 | $6.24 | $6.24 | $6.05 | $6.12 | $4.99 | 13,349 |
| 2016-10-27 | $6.18 | $6.28 | $6.10 | $6.11 | $4.98 | 5,022 |
| 2016-10-26 | $6.23 | $6.23 | $6.16 | $6.16 | $5.02 | 8,056 |
| 2016-10-25 | $6.25 | $6.29 | $6.20 | $6.27 | $5.11 | 2,733 |
| 2016-10-24 | $6.25 | $6.34 | $6.20 | $6.23 | $5.08 | 10,188 |
| 2016-10-21 | $6.42 | $6.46 | $6.28 | $6.35 | $5.18 | 4,845 |
| 2016-10-20 | $6.29 | $6.43 | $6.25 | $6.39 | $5.21 | 31,020 |
| 2016-10-19 | $6.30 | $6.33 | $6.25 | $6.28 | $5.12 | 30,126 |
| 2016-10-18 | $6.26 | $6.41 | $6.26 | $6.32 | $5.15 | 18,724 |
| 2016-10-17 | $6.17 | $6.22 | $6.17 | $6.21 | $5.06 | 14,958 |
| 2016-10-14 | $6.23 | $6.23 | $6.17 | $6.19 | $5.05 | 5,133 |
| 2016-10-13 | $6.17 | $6.29 | $6.17 | $6.20 | $5.06 | 9,242 |
| 2016-10-12 | $6.17 | $6.30 | $6.17 | $6.22 | $5.07 | 14,961 |
| 2016-10-11 | $6.20 | $6.28 | $6.16 | $6.28 | $5.12 | 15,727 |
| 2016-10-10 | $6.39 | $6.39 | $6.22 | $6.27 | $5.11 | 43,958 |
| 2016-10-07 | $6.33 | $6.53 | $6.22 | $6.39 | $5.21 | 47,183 |
| 2016-10-06 | $6.31 | $6.39 | $6.06 | $6.37 | $5.19 | 113,182 |
| 2016-10-05 | $6.93 | $7.09 | $6.86 | $6.92 | $5.64 | 31,399 |
| 2016-10-04 | $6.72 | $6.88 | $6.72 | $6.82 | $5.56 | 5,047 |
| 2016-10-03 | $6.73 | $6.91 | $6.73 | $6.90 | $5.63 | 3,833 |
| 2016-09-30 | $6.95 | $6.95 | $6.71 | $6.78 | $5.53 | 2,849 |
| 2016-09-29 | $6.80 | $6.84 | $6.70 | $6.77 | $5.52 | 7,542 |
| 2016-09-28 | $6.79 | $6.89 | $6.73 | $6.86 | $5.59 | 13,058 |
| 2016-09-27 | $6.97 | $6.97 | $6.67 | $6.80 | $5.54 | 10,327 |
| 2016-09-26 | $6.89 | $6.90 | $6.76 | $6.81 | $5.55 | 8,687 |
| 2016-09-23 | $6.57 | $6.86 | $6.54 | $6.86 | $5.59 | 13,760 |
| 2016-09-22 | $7.03 | $7.03 | $6.76 | $6.78 | $5.53 | 3,424 |
| 2016-09-21 | $6.80 | $6.92 | $6.80 | $6.88 | $5.61 | 4,943 |
| 2016-09-20 | $6.80 | $6.88 | $6.80 | $6.81 | $5.55 | 5,868 |
| 2016-09-19 | $6.70 | $6.90 | $6.67 | $6.84 | $5.58 | 5,145 |
| 2016-09-16 | $6.68 | $6.76 | $6.56 | $6.67 | $5.44 | 23,528 |
| 2016-09-15 | $6.89 | $6.89 | $6.57 | $6.72 | $5.48 | 10,017 |
| 2016-09-14 | $6.80 | $6.88 | $6.65 | $6.73 | $5.49 | 22,357 |
| 2016-09-13 | $6.88 | $6.96 | $6.81 | $6.83 | $5.57 | 12,276 |
| 2016-09-12 | $6.96 | $7.00 | $6.82 | $6.88 | $5.61 | 22,549 |
| 2016-09-09 | $6.89 | $6.96 | $6.81 | $6.92 | $5.64 | 12,729 |
| 2016-09-08 | $6.95 | $7.06 | $6.80 | $6.96 | $5.68 | 18,708 |
| 2016-09-07 | $6.92 | $7.04 | $6.92 | $6.96 | $5.68 | 18,569 |
| 2016-09-06 | $7.05 | $7.07 | $6.94 | $6.95 | $5.67 | 8,919 |
| 2016-09-02 | $7.06 | $7.07 | $6.97 | $7.05 | $5.75 | 14,289 |
| 2016-09-01 | $7.24 | $7.24 | $6.97 | $7.04 | $5.74 | 3,677 |
| 2016-08-31 | $7.19 | $7.20 | $6.95 | $7.05 | $5.75 | 18,292 |
| 2016-08-30 | $6.83 | $7.07 | $6.83 | $7.05 | $5.75 | 28,845 |
| 2016-08-29 | $6.85 | $7.06 | $6.81 | $7.03 | $5.73 | 34,729 |
| 2016-08-26 | $6.94 | $7.02 | $6.82 | $6.90 | $5.63 | 10,659 |
| 2016-08-25 | $6.85 | $6.94 | $6.80 | $6.88 | $5.61 | 11,859 |
| 2016-08-24 | $6.87 | $6.96 | $6.80 | $6.88 | $5.61 | 20,782 |
| 2016-08-23 | $6.61 | $6.91 | $6.61 | $6.85 | $5.59 | 21,734 |
| 2016-08-22 | $6.61 | $6.62 | $6.56 | $6.59 | $5.37 | 12,912 |
| 2016-08-19 | $6.46 | $6.67 | $6.46 | $6.62 | $5.40 | 21,672 |
| 2016-08-18 | $6.47 | $6.50 | $6.33 | $6.46 | $5.27 | 18,515 |
| 2016-08-17 | $6.42 | $6.47 | $6.29 | $6.46 | $5.27 | 18,699 |
| 2016-08-16 | $6.33 | $6.48 | $6.26 | $6.48 | $5.28 | 16,104 |
| 2016-08-15 | $6.27 | $6.37 | $6.25 | $6.36 | $5.18 | 7,286 |
| 2016-08-12 | $6.14 | $6.30 | $6.14 | $6.29 | $5.13 | 8,089 |
| 2016-08-11 | $6.16 | $6.30 | $6.14 | $6.23 | $5.08 | 17,093 |
| 2016-08-10 | $6.25 | $6.25 | $6.11 | $6.19 | $5.05 | 3,899 |
| 2016-08-09 | $6.16 | $6.23 | $6.14 | $6.23 | $5.08 | 23,496 |
| 2016-08-08 | $6.20 | $6.24 | $6.09 | $6.13 | $5.00 | 11,481 |
| 2016-08-05 | $6.15 | $6.19 | $6.12 | $6.18 | $5.04 | 9,044 |
| 2016-08-04 | $6.13 | $6.19 | $6.08 | $6.12 | $4.99 | 2,969 |
| 2016-08-03 | $6.20 | $6.24 | $6.01 | $6.16 | $4.97 | 25,223 |
| 2016-08-02 | $6.31 | $6.47 | $6.17 | $6.17 | $4.98 | 7,735 |
| 2016-08-01 | $6.33 | $6.39 | $6.17 | $6.35 | $5.13 | 19,993 |
| 2016-07-29 | $6.14 | $6.30 | $6.09 | $6.29 | $5.08 | 44,305 |
| 2016-07-28 | $6.00 | $6.14 | $5.98 | $6.14 | $4.96 | 37,015 |
| 2016-07-27 | $6.01 | $6.06 | $5.96 | $6.03 | $4.87 | 7,684 |
| 2016-07-26 | $6.00 | $6.07 | $5.96 | $5.99 | $4.84 | 30,771 |
| 2016-07-25 | $5.88 | $5.99 | $5.88 | $5.97 | $4.82 | 43,071 |
| 2016-07-22 | $5.97 | $6.00 | $5.88 | $5.95 | $4.80 | 15,809 |
| 2016-07-21 | $6.00 | $6.13 | $5.90 | $5.97 | $4.82 | 103,448 |
| 2016-07-20 | $5.73 | $5.82 | $5.68 | $5.80 | $4.68 | 39,929 |
| 2016-07-19 | $5.38 | $5.71 | $5.38 | $5.70 | $4.60 | 60,903 |
| 2016-07-18 | $5.38 | $5.38 | $5.32 | $5.36 | $4.33 | 5,116 |
| 2016-07-15 | $5.34 | $5.37 | $5.26 | $5.37 | $4.34 | 2,365 |
| 2016-07-14 | $5.28 | $5.38 | $5.27 | $5.31 | $4.29 | 8,719 |
| 2016-07-13 | $5.25 | $5.28 | $5.21 | $5.28 | $4.26 | 44,290 |
| 2016-07-12 | $5.28 | $5.28 | $5.23 | $5.24 | $4.23 | 11,706 |
| 2016-07-11 | $5.34 | $5.35 | $5.24 | $5.26 | $4.25 | 8,932 |
| 2016-07-08 | $5.21 | $5.35 | $5.21 | $5.34 | $4.31 | 43,688 |
| 2016-07-07 | $5.19 | $5.22 | $5.16 | $5.21 | $4.21 | 9,489 |
| 2016-07-06 | $5.15 | $5.27 | $5.14 | $5.22 | $4.22 | 54,516 |
| 2016-07-05 | $5.21 | $5.26 | $5.16 | $5.17 | $4.17 | 15,820 |
| 2016-07-01 | $5.30 | $5.30 | $5.22 | $5.25 | $4.24 | 5,291 |
| 2016-06-30 | $5.16 | $5.30 | $5.16 | $5.27 | $4.26 | 18,950 |
| 2016-06-29 | $5.24 | $5.25 | $5.10 | $5.19 | $4.19 | 31,331 |
| 2016-06-28 | $5.25 | $5.27 | $5.21 | $5.24 | $4.23 | 12,232 |
| 2016-06-27 | $5.25 | $5.25 | $5.18 | $5.23 | $4.22 | 36,133 |
| 2016-06-24 | $5.26 | $5.33 | $5.25 | $5.29 | $4.27 | 63,016 |
| 2016-06-23 | $5.33 | $5.35 | $5.32 | $5.32 | $4.30 | 4,785 |
| 2016-06-22 | $5.33 | $5.40 | $5.33 | $5.34 | $4.31 | 21,173 |
| 2016-06-21 | $5.30 | $5.33 | $5.30 | $5.32 | $4.30 | 7,620 |
| 2016-06-20 | $5.33 | $5.33 | $5.30 | $5.32 | $4.30 | 14,716 |
| 2016-06-17 | $5.27 | $5.32 | $5.26 | $5.32 | $4.30 | 8,409 |
| 2016-06-16 | $5.28 | $5.30 | $5.25 | $5.25 | $4.24 | 6,162 |
| 2016-06-15 | $5.26 | $5.28 | $5.23 | $5.25 | $4.24 | 15,265 |
| 2016-06-14 | $5.32 | $5.35 | $5.25 | $5.28 | $4.26 | 3,695 |
| 2016-06-13 | $5.31 | $5.35 | $5.25 | $5.31 | $4.29 | 3,135 |
| 2016-06-10 | $5.33 | $5.48 | $5.25 | $5.29 | $4.27 | 6,306 |
| 2016-06-09 | $5.28 | $5.45 | $5.25 | $5.40 | $4.36 | 17,916 |
| 2016-06-08 | $5.26 | $5.32 | $5.19 | $5.32 | $4.30 | 39,944 |
| 2016-06-07 | $5.25 | $5.27 | $5.21 | $5.23 | $4.22 | 18,024 |
| 2016-06-06 | $5.22 | $5.28 | $5.16 | $5.23 | $4.22 | 15,664 |
| 2016-06-03 | $5.22 | $5.22 | $5.16 | $5.22 | $4.22 | 11,009 |
| 2016-06-02 | $5.22 | $5.22 | $5.19 | $5.19 | $4.19 | 3,918 |
| 2016-06-01 | $5.17 | $5.22 | $5.17 | $5.22 | $4.22 | 4,086 |
| 2016-05-31 | $5.20 | $5.22 | $5.14 | $5.20 | $4.20 | 2,553 |
| 2016-05-27 | $5.17 | $5.22 | $5.17 | $5.19 | $4.19 | 3,454 |
| 2016-05-26 | $5.13 | $5.23 | $5.13 | $5.22 | $4.22 | 3,369 |
| 2016-05-25 | $5.23 | $5.24 | $5.20 | $5.23 | $4.22 | 2,247 |
| 2016-05-24 | $5.24 | $5.26 | $5.18 | $5.23 | $4.22 | 17,698 |
| 2016-05-23 | $5.23 | $5.23 | $5.18 | $5.21 | $4.21 | 1,472 |
| 2016-05-20 | $5.23 | $5.23 | $5.19 | $5.19 | $4.19 | 640 |
| 2016-05-19 | $5.15 | $5.21 | $5.12 | $5.16 | $4.17 | 9,051 |
| 2016-05-18 | $5.18 | $5.23 | $5.11 | $5.15 | $4.16 | 10,438 |
| 2016-05-17 | $5.14 | $5.16 | $5.11 | $5.12 | $4.13 | 3,313 |
| 2016-05-16 | $5.16 | $5.22 | $5.16 | $5.18 | $4.18 | 3,707 |
| 2016-05-13 | $5.22 | $5.22 | $5.14 | $5.14 | $4.15 | 8,452 |
| 2016-05-12 | $5.25 | $5.30 | $5.22 | $5.24 | $4.23 | 19,207 |
| 2016-05-11 | $5.25 | $5.32 | $5.14 | $5.25 | $4.24 | 16,881 |
| 2016-05-10 | $5.20 | $5.26 | $5.20 | $5.26 | $4.25 | 14,381 |
| 2016-05-09 | $5.16 | $5.28 | $5.10 | $5.23 | $4.22 | 21,657 |
| 2016-05-06 | $5.18 | $5.18 | $5.09 | $5.16 | $4.17 | 14,163 |
| 2016-05-05 | $5.17 | $5.25 | $5.14 | $5.16 | $4.12 | 22,721 |
| 2016-05-04 | $5.29 | $5.29 | $5.17 | $5.18 | $4.13 | 47,418 |
| 2016-05-03 | $5.23 | $5.27 | $5.20 | $5.27 | $4.21 | 22,647 |
| 2016-05-02 | $5.22 | $5.29 | $5.18 | $5.19 | $4.14 | 26,857 |
| 2016-04-29 | $5.27 | $5.30 | $5.19 | $5.20 | $4.15 | 67,558 |
| 2016-04-28 | $5.22 | $5.29 | $5.18 | $5.25 | $4.19 | 27,565 |
| 2016-04-27 | $5.19 | $5.32 | $5.18 | $5.23 | $4.17 | 3,941 |
| 2016-04-26 | $5.26 | $5.32 | $5.18 | $5.23 | $4.17 | 22,804 |
| 2016-04-25 | $5.31 | $5.53 | $5.24 | $5.25 | $4.19 | 8,520 |
| 2016-04-22 | $5.27 | $5.47 | $5.26 | $5.28 | $4.21 | 10,213 |
| 2016-04-21 | $5.35 | $5.38 | $5.24 | $5.27 | $4.21 | 11,428 |
| 2016-04-20 | $5.33 | $5.43 | $5.21 | $5.33 | $4.25 | 110,477 |
| 2016-04-19 | $5.56 | $5.59 | $5.28 | $5.33 | $4.25 | 34,411 |
| 2016-04-18 | $5.39 | $5.41 | $5.29 | $5.31 | $4.24 | 45,048 |
| 2016-04-15 | $5.37 | $5.42 | $5.28 | $5.33 | $4.25 | 82,899 |
| 2016-04-14 | $5.27 | $5.40 | $5.21 | $5.35 | $4.27 | 77,772 |
| 2016-04-13 | $5.24 | $5.28 | $5.20 | $5.24 | $4.18 | 6,225 |
| 2016-04-12 | $5.17 | $5.23 | $5.17 | $5.20 | $4.15 | 12,571 |
| 2016-04-11 | $5.14 | $5.19 | $5.14 | $5.18 | $4.13 | 13,395 |
| 2016-04-08 | $5.25 | $5.25 | $5.11 | $5.14 | $4.10 | 10,869 |
| 2016-04-07 | $5.28 | $5.28 | $5.10 | $5.23 | $4.17 | 60,296 |
| 2016-04-06 | $5.10 | $5.61 | $5.10 | $5.32 | $4.25 | 42,820 |
| 2016-04-05 | $5.19 | $5.36 | $5.10 | $5.13 | $4.09 | 16,487 |
| 2016-04-04 | $5.13 | $5.18 | $5.10 | $5.17 | $4.13 | 24,868 |
| 2016-04-01 | $5.18 | $5.18 | $5.08 | $5.09 | $4.06 | 13,767 |
| 2016-03-31 | $5.20 | $5.22 | $5.16 | $5.16 | $4.12 | 12,224 |
| 2016-03-30 | $5.29 | $5.30 | $5.14 | $5.17 | $4.13 | 20,908 |
| 2016-03-29 | $5.10 | $5.29 | $5.10 | $5.24 | $4.18 | 8,656 |
| 2016-03-28 | $5.19 | $5.22 | $5.14 | $5.17 | $4.13 | 16,354 |
| 2016-03-24 | $5.23 | $5.26 | $5.15 | $5.19 | $4.14 | 35,887 |
| 2016-03-23 | $5.30 | $5.32 | $5.25 | $5.26 | $4.20 | 19,682 |
| 2016-03-22 | $5.30 | $5.30 | $5.25 | $5.30 | $4.23 | 6,119 |
| 2016-03-21 | $5.33 | $5.40 | $5.27 | $5.31 | $4.24 | 9,500 |
| 2016-03-18 | $5.24 | $5.33 | $5.20 | $5.33 | $4.25 | 21,207 |
| 2016-03-17 | $5.22 | $5.35 | $5.21 | $5.28 | $4.21 | 34,601 |
| 2016-03-16 | $5.11 | $5.22 | $5.09 | $5.19 | $4.14 | 60,169 |
| 2016-03-15 | $5.19 | $5.19 | $5.08 | $5.11 | $4.08 | 15,366 |
| 2016-03-14 | $5.28 | $5.29 | $5.20 | $5.25 | $4.19 | 3,397 |
| 2016-03-11 | $5.07 | $5.30 | $5.07 | $5.29 | $4.22 | 4,167 |
| 2016-03-10 | $5.22 | $5.25 | $5.09 | $5.22 | $4.17 | 1,999 |
| 2016-03-09 | $5.24 | $5.25 | $5.12 | $5.21 | $4.16 | 15,382 |
| 2016-03-08 | $5.23 | $5.29 | $5.18 | $5.21 | $4.16 | 12,169 |
| 2016-03-07 | $5.24 | $5.30 | $5.22 | $5.24 | $4.18 | 59,878 |
| 2016-03-04 | $5.20 | $5.28 | $5.19 | $5.24 | $4.18 | 61,710 |
| 2016-03-03 | $5.24 | $5.36 | $5.16 | $5.23 | $4.17 | 59,109 |
| 2016-03-02 | $4.97 | $5.30 | $4.92 | $5.24 | $4.18 | 59,026 |
| 2016-03-01 | $4.91 | $4.97 | $4.90 | $4.90 | $3.91 | 14,915 |
| 2016-02-29 | $4.99 | $5.08 | $4.90 | $4.90 | $3.91 | 4,909 |
| 2016-02-26 | $5.02 | $5.08 | $4.95 | $4.95 | $3.95 | 6,248 |
| 2016-02-25 | $5.07 | $5.07 | $4.97 | $4.98 | $3.98 | 13,370 |
| 2016-02-24 | $5.01 | $5.06 | $4.99 | $5.00 | $3.99 | 8,297 |
| 2016-02-23 | $5.02 | $5.03 | $4.97 | $5.00 | $3.99 | 15,769 |
| 2016-02-22 | $5.10 | $5.10 | $4.99 | $4.99 | $3.98 | 23,674 |
| 2016-02-19 | $5.16 | $5.19 | $5.10 | $5.13 | $4.09 | 42,181 |
| 2016-02-18 | $5.08 | $5.19 | $5.08 | $5.17 | $4.13 | 20,796 |
| 2016-02-17 | $4.95 | $5.09 | $4.89 | $5.08 | $4.05 | 32,088 |
| 2016-02-16 | $4.80 | $4.95 | $4.80 | $4.91 | $3.92 | 24,253 |
| 2016-02-12 | $4.72 | $4.85 | $4.71 | $4.75 | $3.79 | 17,733 |
| 2016-02-11 | $4.81 | $4.93 | $4.71 | $4.80 | $3.83 | 40,284 |
| 2016-02-10 | $4.96 | $4.97 | $4.82 | $4.87 | $3.89 | 17,178 |
| 2016-02-09 | $4.91 | $4.96 | $4.86 | $4.95 | $3.95 | 14,299 |
| 2016-02-08 | $4.89 | $4.99 | $4.81 | $4.97 | $3.97 | 48,813 |
| 2016-02-05 | $5.02 | $5.08 | $4.91 | $4.96 | $3.96 | 86,359 |
| 2016-02-04 | $5.05 | $5.19 | $5.01 | $5.02 | $4.01 | 41,732 |
| 2016-02-03 | $5.15 | $5.16 | $5.03 | $5.06 | $3.99 | 35,180 |
| 2016-02-02 | $5.10 | $5.16 | $5.04 | $5.12 | $4.04 | 54,084 |
| 2016-02-01 | $5.18 | $5.20 | $5.10 | $5.12 | $4.04 | 55,594 |
| 2016-01-29 | $5.13 | $5.29 | $5.13 | $5.15 | $4.06 | 29,521 |
| 2016-01-28 | $5.52 | $5.52 | $5.13 | $5.17 | $4.08 | 22,075 |
| 2016-01-27 | $5.28 | $5.35 | $5.20 | $5.26 | $4.15 | 27,070 |
| 2016-01-26 | $5.33 | $5.43 | $5.24 | $5.32 | $4.20 | 15,904 |
| 2016-01-25 | $5.51 | $5.51 | $5.23 | $5.34 | $4.21 | 19,748 |
| 2016-01-22 | $5.30 | $5.35 | $5.20 | $5.35 | $4.22 | 30,119 |
| 2016-01-21 | $5.00 | $5.26 | $5.00 | $5.25 | $4.14 | 16,053 |
| 2016-01-20 | $5.07 | $5.20 | $4.95 | $5.18 | $4.09 | 36,438 |
| 2016-01-19 | $5.16 | $5.16 | $5.02 | $5.10 | $4.02 | 53,861 |
| 2016-01-15 | $5.15 | $5.22 | $5.06 | $5.16 | $4.07 | 19,270 |
| 2016-01-14 | $5.13 | $5.22 | $5.13 | $5.18 | $4.09 | 10,047 |
| 2016-01-13 | $5.32 | $5.32 | $5.10 | $5.10 | $4.02 | 40,888 |
| 2016-01-12 | $5.29 | $5.42 | $5.26 | $5.28 | $4.16 | 32,173 |
| 2016-01-11 | $5.41 | $5.43 | $5.28 | $5.32 | $4.20 | 41,799 |
| 2016-01-08 | $5.59 | $5.59 | $5.40 | $5.45 | $4.30 | 45,310 |
| 2016-01-07 | $5.58 | $5.59 | $5.39 | $5.56 | $4.39 | 51,757 |
| 2016-01-06 | $5.70 | $5.72 | $5.61 | $5.67 | $4.47 | 17,155 |
| 2016-01-05 | $5.71 | $5.76 | $5.68 | $5.69 | $4.49 | 21,703 |
| 2016-01-04 | $5.66 | $5.80 | $5.63 | $5.71 | $4.50 | 11,668 |
| 2015-12-31 | $5.61 | $5.72 | $5.60 | $5.67 | $4.47 | 52,217 |
| 2015-12-30 | $5.50 | $5.63 | $5.50 | $5.56 | $4.39 | 28,831 |
| 2015-12-29 | $5.59 | $5.62 | $5.51 | $5.51 | $4.35 | 26,299 |
| 2015-12-28 | $5.68 | $5.70 | $5.56 | $5.56 | $4.39 | 8,357 |
| 2015-12-24 | $5.74 | $5.74 | $5.69 | $5.70 | $4.50 | 8,313 |
| 2015-12-23 | $5.73 | $5.86 | $5.69 | $5.72 | $4.51 | 23,683 |
| 2015-12-22 | $5.65 | $5.73 | $5.58 | $5.71 | $4.50 | 40,386 |
| 2015-12-21 | $5.42 | $5.67 | $5.38 | $5.63 | $4.44 | 43,816 |
| 2015-12-18 | $5.42 | $5.62 | $5.41 | $5.43 | $4.28 | 73,489 |
| 2015-12-17 | $5.47 | $5.48 | $5.42 | $5.42 | $4.28 | 13,174 |
| 2015-12-16 | $5.37 | $5.49 | $5.34 | $5.44 | $4.29 | 26,983 |
| 2015-12-15 | $5.35 | $5.39 | $5.28 | $5.34 | $4.21 | 38,331 |
| 2015-12-14 | $5.45 | $5.50 | $5.35 | $5.36 | $4.23 | 38,902 |
| 2015-12-11 | $5.36 | $5.44 | $5.36 | $5.40 | $4.26 | 14,543 |
| 2015-12-10 | $5.36 | $5.41 | $5.30 | $5.36 | $4.23 | 42,831 |
| 2015-12-09 | $5.35 | $5.42 | $5.31 | $5.35 | $4.22 | 25,985 |
| 2015-12-08 | $5.35 | $5.45 | $5.35 | $5.38 | $4.24 | 43,756 |
| 2015-12-07 | $5.40 | $5.44 | $5.33 | $5.35 | $4.22 | 45,127 |
| 2015-12-04 | $5.51 | $5.51 | $5.35 | $5.40 | $4.26 | 28,053 |
| 2015-12-03 | $5.56 | $5.58 | $5.45 | $5.49 | $4.33 | 21,412 |
| 2015-12-02 | $5.62 | $5.70 | $5.56 | $5.56 | $4.39 | 17,581 |
| 2015-12-01 | $5.60 | $5.73 | $5.59 | $5.66 | $4.46 | 21,220 |
| 2015-11-30 | $5.69 | $5.78 | $5.56 | $5.63 | $4.44 | 11,306 |
| 2015-11-27 | $5.66 | $5.73 | $5.59 | $5.72 | $4.51 | 39,796 |
| 2015-11-25 | $5.66 | $5.76 | $5.62 | $5.66 | $4.46 | 18,049 |
| 2015-11-24 | $5.57 | $5.74 | $5.46 | $5.63 | $4.44 | 35,926 |
| 2015-11-23 | $5.63 | $5.65 | $5.47 | $5.55 | $4.38 | 409,528 |
| 2015-11-20 | $5.72 | $5.77 | $5.62 | $5.65 | $4.46 | 35,796 |
| 2015-11-19 | $5.70 | $5.73 | $5.61 | $5.69 | $4.49 | 50,152 |
| 2015-11-18 | $5.69 | $5.72 | $5.64 | $5.70 | $4.50 | 24,465 |
| 2015-11-17 | $5.75 | $5.79 | $5.65 | $5.71 | $4.50 | 16,712 |
| 2015-11-16 | $5.63 | $5.81 | $5.63 | $5.72 | $4.51 | 38,764 |
| 2015-11-13 | $5.74 | $5.74 | $5.64 | $5.70 | $4.50 | 14,052 |
| 2015-11-12 | $5.72 | $5.77 | $5.69 | $5.70 | $4.50 | 11,605 |
| 2015-11-11 | $5.66 | $5.80 | $5.66 | $5.70 | $4.50 | 22,862 |
| 2015-11-10 | $5.89 | $5.90 | $5.59 | $5.68 | $4.48 | 21,759 |
| 2015-11-09 | $5.89 | $5.90 | $5.66 | $5.78 | $4.56 | 33,666 |
| 2015-11-06 | $5.91 | $5.93 | $5.82 | $5.84 | $4.61 | 9,304 |
| 2015-11-05 | $5.92 | $5.99 | $5.89 | $5.90 | $4.65 | 19,833 |
| 2015-11-04 | $5.92 | $6.00 | $5.92 | $5.94 | $4.69 | 14,606 |
| 2015-11-03 | $5.88 | $6.00 | $5.87 | $5.94 | $4.64 | 7,616 |
| 2015-11-02 | $6.00 | $6.00 | $5.88 | $5.89 | $4.60 | 22,929 |
| 2015-10-30 | $6.07 | $6.12 | $5.97 | $6.00 | $4.69 | 27,062 |
| 2015-10-29 | $5.99 | $6.05 | $5.91 | $5.98 | $4.67 | 17,041 |
| 2015-10-28 | $6.07 | $6.10 | $5.96 | $6.03 | $4.71 | 50,338 |
| 2015-10-27 | $6.08 | $6.11 | $6.05 | $6.07 | $4.74 | 8,289 |
| 2015-10-26 | $6.11 | $6.15 | $6.03 | $6.03 | $4.71 | 10,782 |
| 2015-10-23 | $6.18 | $6.25 | $6.11 | $6.11 | $4.77 | 8,885 |
| 2015-10-22 | $6.15 | $6.23 | $6.12 | $6.21 | $4.85 | 15,851 |
| 2015-10-21 | $6.28 | $6.29 | $6.12 | $6.12 | $4.78 | 13,886 |
| 2015-10-20 | $6.02 | $6.41 | $6.02 | $6.24 | $4.87 | 43,066 |
| 2015-10-19 | $5.97 | $6.08 | $5.97 | $5.99 | $4.68 | 38,929 |
| 2015-10-16 | $5.90 | $6.04 | $5.86 | $5.95 | $4.65 | 14,152 |
| 2015-10-15 | $6.04 | $6.09 | $5.87 | $5.90 | $4.61 | 16,507 |
| 2015-10-14 | $6.00 | $6.07 | $5.96 | $6.02 | $4.70 | 17,672 |
| 2015-10-13 | $5.96 | $6.08 | $5.92 | $5.97 | $4.66 | 19,530 |
| 2015-10-12 | $5.96 | $6.01 | $5.82 | $5.89 | $4.60 | 51,901 |
| 2015-10-09 | $6.20 | $6.20 | $5.92 | $5.93 | $4.63 | 61,172 |
| 2015-10-08 | $6.50 | $6.50 | $6.16 | $6.22 | $4.86 | 93,486 |
| 2015-10-07 | $6.05 | $6.05 | $5.99 | $5.99 | $4.68 | 33,016 |
| 2015-10-06 | $5.95 | $6.08 | $5.95 | $6.01 | $4.69 | 26,132 |
| 2015-10-05 | $5.91 | $6.04 | $5.88 | $5.98 | $4.67 | 17,156 |
| 2015-10-02 | $5.88 | $5.94 | $5.87 | $5.89 | $4.60 | 27,901 |
| 2015-10-01 | $5.81 | $5.95 | $5.79 | $5.95 | $4.65 | 82,935 |
| 2015-09-30 | $5.94 | $5.95 | $5.88 | $5.89 | $4.60 | 3,199 |
| 2015-09-29 | $5.84 | $6.00 | $5.84 | $5.90 | $4.61 | 10,127 |
| 2015-09-28 | $5.88 | $5.93 | $5.82 | $5.87 | $4.58 | 19,649 |
| 2015-09-25 | $5.96 | $6.03 | $5.88 | $5.92 | $4.62 | 39,546 |
| 2015-09-24 | $5.80 | $6.00 | $5.80 | $5.92 | $4.62 | 52,723 |
| 2015-09-23 | $6.02 | $6.03 | $5.79 | $5.84 | $4.56 | 120,939 |
| 2015-09-22 | $5.95 | $6.10 | $5.93 | $6.03 | $4.71 | 35,332 |
| 2015-09-21 | $6.03 | $6.05 | $5.96 | $5.96 | $4.65 | 7,417 |
| 2015-09-18 | $6.05 | $6.10 | $5.95 | $6.00 | $4.69 | 11,991 |
| 2015-09-17 | $6.08 | $6.16 | $6.07 | $6.09 | $4.76 | 9,025 |
| 2015-09-16 | $6.03 | $6.17 | $5.99 | $6.10 | $4.76 | 32,551 |
| 2015-09-15 | $5.95 | $6.10 | $5.95 | $6.00 | $4.69 | 15,456 |
| 2015-09-14 | $5.89 | $6.01 | $5.88 | $5.92 | $4.62 | 29,350 |
| 2015-09-11 | $5.97 | $6.02 | $5.94 | $5.97 | $4.66 | 52,767 |
| 2015-09-10 | $6.03 | $6.04 | $5.98 | $5.98 | $4.67 | 20,323 |
| 2015-09-09 | $6.08 | $6.08 | $5.99 | $6.01 | $4.69 | 21,011 |
| 2015-09-08 | $6.12 | $6.14 | $5.99 | $6.04 | $4.72 | 32,954 |
| 2015-09-04 | $5.98 | $6.12 | $5.98 | $6.07 | $4.74 | 52,450 |
Richardson Electronics Ltd (RELL) News Headlines
Recent Richardson Electronics Ltd (RELL) News
Similar Companies to Richardson Electronics Ltd (RELL) in the Electronic Components Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Jabil Inc | JBL | Electronic Components | Technology | 100,000 |
| TE Connectivity Ltd | TEL | Electronic Components | Technology | 70,000 |
| Amphenol Corp - Class A | APH | Electronic Components | Technology | 38,000 |
| Corning Inc | GLW | Electronic Components | Technology | 38,000 |
| Sanmina Corp | SANM | Electronic Components | Technology | 35,000 |
| Benchmark Electronics Inc | BHE | Electronic Components | Technology | 15,000 |
| Atotech Ltd | ATC | Electronic Components | Technology | 14,000 |
| Littelfuse Inc | LFUS | Electronic Components | Technology | 11,800 |
| Fabrinet | FN | Electronic Components | Technology | 10,400 |
| Plexus Corp | PLXS | Electronic Components | Technology | 10,300 |