RF Industries Ltd (RFIL) Exchange: NASDAQ
Data as of May 2, 2025
$3.91 ($-0.06) -1.51%
RF Industries Ltd - Daily Information
Click for more stock information on RF Industries Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.02 |
| Previous Close | $3.91 |
| High | $4.02 |
| Low | $3.80 |
| Adjusted Open | $4.02 |
| Previous Adjusted Close | $3.91 |
| Adjusted High | $4.02 |
| Adjusted Low | $3.80 |
About RF Industries Ltd (RFIL)
RF Industries Ltd (RFIL) is a multi-industry manufacturing and distribution holding company. The company, founded in 1960, is headquartered in San Diego, California and offers products and services in the telecom, data communications, avionics and medical industries. They currently employ 170 people in the U.S. and abroad. Since its inception, RFIL has gained a solid foothold in the telecom and datacomm industries with key product offerings such as RF coaxial connectors, RF adapters and cable assemblies. Their avionics product line has been helping the aviation industry with popular items like the WNC-2M connector, which was first designed and sold by the company in 1985. They also have recently started designing and producing medical devices and disposables for medical professionals around the U.S. and the globe.
Invest in RF Industries Ltd (RFIL)
Historical Stock Data for RF Industries Ltd (RFIL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $4.02 | $4.02 | $3.80 | $3.91 | $3.91 | 24,911 |
| 2025-05-01 | $3.80 | $4.00 | $3.77 | $3.97 | $3.97 | 6,383 |
| 2025-04-30 | $3.81 | $3.88 | $3.76 | $3.83 | $3.83 | 16,166 |
| 2025-04-29 | $4.02 | $4.02 | $3.81 | $3.81 | $3.81 | 23,805 |
| 2025-04-28 | $3.85 | $4.00 | $3.83 | $3.94 | $3.94 | 32,259 |
| 2025-04-25 | $3.82 | $4.00 | $3.80 | $3.90 | $3.90 | 49,376 |
| 2025-04-24 | $3.81 | $3.95 | $3.75 | $3.93 | $3.93 | 22,277 |
| 2025-04-23 | $3.85 | $4.02 | $3.85 | $3.95 | $3.95 | 20,678 |
| 2025-04-22 | $3.82 | $3.99 | $3.75 | $3.85 | $3.85 | 11,850 |
| 2025-04-21 | $3.95 | $3.96 | $3.76 | $3.76 | $3.76 | 15,578 |
| 2025-04-17 | $3.75 | $4.10 | $3.75 | $3.82 | $3.82 | 9,908 |
| 2025-04-16 | $3.91 | $4.07 | $3.84 | $3.84 | $3.84 | 7,012 |
| 2025-04-15 | $3.95 | $3.95 | $3.76 | $3.81 | $3.81 | 22,391 |
| 2025-04-14 | $4.03 | $4.17 | $3.95 | $3.96 | $3.96 | 13,926 |
| 2025-04-11 | $4.07 | $4.16 | $3.90 | $3.99 | $3.99 | 25,541 |
| 2025-04-10 | $3.81 | $4.13 | $3.72 | $4.00 | $4.00 | 29,217 |
| 2025-04-09 | $3.53 | $3.81 | $3.45 | $3.80 | $3.80 | 36,024 |
| 2025-04-08 | $3.82 | $3.91 | $3.39 | $3.60 | $3.60 | 66,497 |
| 2025-04-07 | $3.92 | $4.00 | $3.74 | $3.88 | $3.88 | 24,320 |
| 2025-04-04 | $4.63 | $4.63 | $4.16 | $4.16 | $4.16 | 42,807 |
| 2025-04-03 | $4.64 | $4.75 | $4.55 | $4.65 | $4.65 | 24,123 |
| 2025-04-02 | $4.74 | $4.86 | $4.65 | $4.70 | $4.70 | 11,170 |
| 2025-04-01 | $4.64 | $4.90 | $4.64 | $4.74 | $4.74 | 23,822 |
| 2025-03-31 | $4.53 | $4.82 | $4.53 | $4.69 | $4.69 | 27,518 |
| 2025-03-28 | $4.67 | $4.83 | $4.53 | $4.54 | $4.54 | 27,045 |
| 2025-03-27 | $4.56 | $4.97 | $4.56 | $4.89 | $4.89 | 21,537 |
| 2025-03-26 | $4.90 | $5.04 | $4.59 | $4.59 | $4.59 | 26,227 |
| 2025-03-25 | $4.65 | $4.90 | $4.60 | $4.88 | $4.88 | 87,520 |
| 2025-03-24 | $5.08 | $5.11 | $4.45 | $4.59 | $4.59 | 90,350 |
| 2025-03-21 | $4.93 | $5.11 | $4.70 | $4.97 | $4.97 | 145,086 |
| 2025-03-20 | $4.39 | $4.79 | $4.37 | $4.67 | $4.67 | 28,705 |
| 2025-03-19 | $4.34 | $4.60 | $4.34 | $4.38 | $4.38 | 29,543 |
| 2025-03-18 | $4.20 | $4.62 | $4.15 | $4.41 | $4.41 | 78,766 |
| 2025-03-17 | $3.92 | $4.20 | $3.86 | $4.05 | $4.05 | 42,750 |
| 2025-03-14 | $3.90 | $3.95 | $3.88 | $3.89 | $3.89 | 14,568 |
| 2025-03-13 | $3.98 | $4.01 | $3.90 | $4.01 | $4.01 | 9,004 |
| 2025-03-12 | $3.92 | $4.20 | $3.91 | $3.94 | $3.94 | 5,412 |
| 2025-03-11 | $3.91 | $4.00 | $3.91 | $3.93 | $3.93 | 5,551 |
| 2025-03-10 | $4.03 | $4.04 | $3.89 | $3.90 | $3.90 | 23,469 |
| 2025-03-07 | $4.12 | $4.30 | $4.03 | $4.03 | $4.03 | 10,701 |
| 2025-03-06 | $4.16 | $4.23 | $4.04 | $4.20 | $4.20 | 19,134 |
| 2025-03-05 | $3.99 | $4.25 | $3.99 | $4.22 | $4.22 | 21,451 |
| 2025-03-04 | $4.00 | $4.24 | $3.79 | $4.04 | $4.04 | 63,943 |
| 2025-03-03 | $4.34 | $4.38 | $4.11 | $4.11 | $4.11 | 38,777 |
| 2025-02-28 | $4.40 | $4.55 | $4.32 | $4.38 | $4.38 | 38,354 |
| 2025-02-27 | $4.60 | $4.70 | $4.56 | $4.62 | $4.62 | 20,694 |
| 2025-02-26 | $4.84 | $4.86 | $4.72 | $4.72 | $4.72 | 28,069 |
| 2025-02-25 | $4.75 | $4.95 | $4.75 | $4.75 | $4.75 | 12,603 |
| 2025-02-24 | $5.02 | $5.23 | $4.78 | $4.84 | $4.84 | 31,460 |
| 2025-02-21 | $5.13 | $5.22 | $5.02 | $5.04 | $5.04 | 16,244 |
| 2025-02-20 | $5.05 | $5.22 | $5.02 | $5.21 | $5.21 | 11,420 |
| 2025-02-19 | $5.12 | $5.51 | $5.10 | $5.23 | $5.23 | 11,283 |
| 2025-02-18 | $5.31 | $5.67 | $5.11 | $5.16 | $5.16 | 44,187 |
| 2025-02-14 | $5.29 | $5.60 | $5.20 | $5.35 | $5.35 | 18,948 |
| 2025-02-13 | $5.50 | $5.52 | $5.15 | $5.26 | $5.26 | 39,727 |
| 2025-02-12 | $5.73 | $5.73 | $5.46 | $5.46 | $5.46 | 22,530 |
| 2025-02-11 | $5.66 | $5.77 | $5.40 | $5.61 | $5.61 | 191,646 |
| 2025-02-10 | $5.55 | $5.68 | $5.32 | $5.36 | $5.36 | 64,209 |
| 2025-02-07 | $5.46 | $5.67 | $5.45 | $5.54 | $5.54 | 56,305 |
| 2025-02-06 | $5.50 | $5.51 | $5.29 | $5.50 | $5.50 | 38,942 |
| 2025-02-05 | $5.51 | $5.63 | $5.41 | $5.54 | $5.54 | 31,588 |
| 2025-02-04 | $5.67 | $5.67 | $5.24 | $5.46 | $5.46 | 59,353 |
| 2025-02-03 | $5.44 | $5.64 | $5.27 | $5.53 | $5.53 | 161,488 |
| 2025-01-31 | $4.91 | $5.48 | $4.91 | $5.23 | $5.23 | 140,178 |
| 2025-01-30 | $4.53 | $5.10 | $4.49 | $5.01 | $5.01 | 233,812 |
| 2025-01-29 | $4.39 | $4.50 | $4.39 | $4.42 | $4.42 | 4,896 |
| 2025-01-28 | $4.39 | $4.59 | $4.27 | $4.52 | $4.52 | 33,131 |
| 2025-01-27 | $4.39 | $4.45 | $4.24 | $4.37 | $4.37 | 29,637 |
| 2025-01-24 | $4.38 | $4.45 | $4.37 | $4.39 | $4.39 | 24,071 |
| 2025-01-23 | $4.22 | $4.44 | $4.10 | $4.44 | $4.44 | 56,933 |
| 2025-01-22 | $4.24 | $4.24 | $4.08 | $4.08 | $4.08 | 37,786 |
| 2025-01-21 | $4.10 | $4.15 | $3.91 | $4.13 | $4.13 | 55,943 |
| 2025-01-17 | $4.44 | $4.44 | $3.81 | $4.15 | $4.15 | 87,596 |
| 2025-01-16 | $4.06 | $4.60 | $4.06 | $4.56 | $4.56 | 132,718 |
| 2025-01-15 | $4.00 | $4.12 | $3.94 | $4.11 | $4.11 | 13,714 |
| 2025-01-14 | $3.94 | $3.94 | $3.81 | $3.94 | $3.94 | 5,466 |
| 2025-01-13 | $3.90 | $4.01 | $3.80 | $3.88 | $3.88 | 21,241 |
| 2025-01-10 | $3.80 | $3.91 | $3.80 | $3.83 | $3.83 | 14,082 |
| 2025-01-08 | $3.86 | $3.87 | $3.85 | $3.87 | $3.87 | 8,559 |
| 2025-01-07 | $3.81 | $4.00 | $3.80 | $3.87 | $3.87 | 3,403 |
| 2025-01-06 | $4.00 | $4.11 | $4.00 | $4.01 | $4.01 | 4,151 |
| 2025-01-03 | $3.90 | $4.08 | $3.89 | $4.08 | $4.08 | 2,050 |
| 2025-01-02 | $3.81 | $3.91 | $3.81 | $3.82 | $3.82 | 569 |
| 2024-12-31 | $3.93 | $3.93 | $3.80 | $3.91 | $3.91 | 22,092 |
| 2024-12-30 | $3.76 | $3.96 | $3.76 | $3.87 | $3.87 | 4,297 |
| 2024-12-27 | $3.76 | $3.95 | $3.76 | $3.83 | $3.83 | 16,772 |
| 2024-12-26 | $3.81 | $3.99 | $3.81 | $3.88 | $3.88 | 20,459 |
| 2024-12-24 | $3.60 | $3.86 | $3.60 | $3.80 | $3.80 | 19,246 |
| 2024-12-23 | $3.67 | $3.77 | $3.58 | $3.61 | $3.61 | 9,039 |
| 2024-12-20 | $3.62 | $3.68 | $3.62 | $3.66 | $3.66 | 9,288 |
| 2024-12-19 | $3.68 | $3.99 | $3.62 | $3.69 | $3.69 | 6,528 |
| 2024-12-18 | $3.76 | $3.89 | $3.67 | $3.67 | $3.67 | 19,707 |
| 2024-12-17 | $3.88 | $4.00 | $3.75 | $3.75 | $3.75 | 14,997 |
| 2024-12-16 | $4.08 | $4.08 | $3.91 | $3.91 | $3.91 | 12,348 |
| 2024-12-13 | $4.23 | $4.23 | $3.95 | $4.05 | $4.05 | 16,107 |
| 2024-12-12 | $4.23 | $4.33 | $4.16 | $4.23 | $4.23 | 4,144 |
| 2024-12-11 | $4.29 | $4.39 | $4.16 | $4.17 | $4.17 | 11,577 |
| 2024-12-10 | $4.18 | $4.29 | $4.18 | $4.18 | $4.18 | 3,191 |
| 2024-12-09 | $4.23 | $4.35 | $4.23 | $4.25 | $4.25 | 6,035 |
| 2024-12-06 | $4.19 | $4.30 | $4.19 | $4.29 | $4.29 | 9,677 |
| 2024-12-05 | $4.25 | $4.28 | $4.16 | $4.19 | $4.19 | 8,753 |
| 2024-12-04 | $4.09 | $4.38 | $4.09 | $4.18 | $4.18 | 7,034 |
| 2024-12-03 | $4.26 | $4.27 | $4.07 | $4.15 | $4.15 | 12,053 |
| 2024-12-02 | $4.22 | $4.34 | $4.19 | $4.29 | $4.29 | 15,465 |
| 2024-11-29 | $4.15 | $4.25 | $4.10 | $4.24 | $4.24 | 5,734 |
| 2024-11-27 | $4.08 | $4.16 | $4.07 | $4.11 | $4.11 | 3,302 |
| 2024-11-26 | $4.05 | $4.16 | $4.05 | $4.16 | $4.16 | 2,833 |
| 2024-11-25 | $4.11 | $4.25 | $4.02 | $4.04 | $4.04 | 25,190 |
| 2024-11-22 | $4.07 | $4.14 | $4.03 | $4.07 | $4.07 | 2,695 |
| 2024-11-21 | $3.95 | $4.17 | $3.95 | $4.14 | $4.14 | 15,814 |
| 2024-11-20 | $3.97 | $4.07 | $3.97 | $4.07 | $4.07 | 2,479 |
| 2024-11-19 | $3.95 | $3.96 | $3.95 | $3.96 | $3.96 | 1,797 |
| 2024-11-18 | $3.96 | $4.08 | $3.95 | $3.96 | $3.96 | 5,725 |
| 2024-11-15 | $3.96 | $4.08 | $3.96 | $4.01 | $4.01 | 2,169 |
| 2024-11-14 | $3.92 | $4.07 | $3.92 | $4.06 | $4.06 | 6,143 |
| 2024-11-13 | $4.02 | $4.09 | $3.94 | $3.94 | $3.94 | 8,494 |
| 2024-11-12 | $4.03 | $4.15 | $4.02 | $4.02 | $4.02 | 8,731 |
| 2024-11-11 | $4.05 | $4.17 | $4.02 | $4.02 | $4.02 | 25,909 |
| 2024-11-08 | $4.08 | $4.16 | $4.07 | $4.10 | $4.10 | 5,715 |
| 2024-11-07 | $4.09 | $4.13 | $4.04 | $4.09 | $4.09 | 3,695 |
| 2024-11-06 | $4.13 | $4.17 | $4.00 | $4.16 | $4.16 | 5,537 |
| 2024-11-05 | $4.08 | $4.15 | $4.06 | $4.14 | $4.14 | 4,682 |
| 2024-11-04 | $4.00 | $4.08 | $4.00 | $4.01 | $4.01 | 5,211 |
| 2024-11-01 | $4.00 | $4.08 | $4.00 | $4.04 | $4.04 | 3,541 |
| 2024-10-31 | $4.25 | $4.25 | $4.09 | $4.14 | $4.14 | 2,427 |
| 2024-10-30 | $4.21 | $4.21 | $4.11 | $4.12 | $4.12 | 7,409 |
| 2024-10-29 | $4.19 | $4.24 | $4.18 | $4.18 | $4.18 | 3,506 |
| 2024-10-28 | $4.24 | $4.25 | $4.16 | $4.25 | $4.25 | 4,741 |
| 2024-10-25 | $4.08 | $4.23 | $4.08 | $4.20 | $4.20 | 5,137 |
| 2024-10-24 | $4.14 | $4.25 | $4.12 | $4.25 | $4.25 | 48,424 |
| 2024-10-23 | $4.08 | $4.12 | $4.02 | $4.12 | $4.12 | 9,864 |
| 2024-10-22 | $4.03 | $4.10 | $4.03 | $4.07 | $4.07 | 5,657 |
| 2024-10-21 | $4.13 | $4.14 | $4.02 | $4.03 | $4.03 | 22,543 |
| 2024-10-18 | $4.07 | $4.13 | $4.07 | $4.12 | $4.12 | 4,234 |
| 2024-10-17 | $4.14 | $4.14 | $4.01 | $4.13 | $4.13 | 6,377 |
| 2024-10-16 | $4.07 | $4.14 | $4.00 | $4.14 | $4.14 | 23,540 |
| 2024-10-15 | $3.97 | $4.09 | $3.96 | $4.03 | $4.03 | 33,051 |
| 2024-10-14 | $3.95 | $4.02 | $3.85 | $3.85 | $3.85 | 12,223 |
| 2024-10-11 | $3.99 | $4.04 | $3.80 | $3.94 | $3.94 | 15,486 |
| 2024-10-10 | $4.02 | $4.04 | $3.99 | $4.02 | $4.02 | 2,388 |
| 2024-10-09 | $4.10 | $4.21 | $3.99 | $4.05 | $4.05 | 10,915 |
| 2024-10-08 | $4.10 | $4.20 | $4.10 | $4.14 | $4.14 | 16,645 |
| 2024-10-07 | $4.05 | $4.20 | $4.05 | $4.18 | $4.18 | 55,311 |
| 2024-10-04 | $4.00 | $4.10 | $3.98 | $4.10 | $4.10 | 14,380 |
| 2024-10-03 | $4.08 | $4.08 | $3.95 | $4.05 | $4.05 | 6,932 |
| 2024-10-02 | $3.95 | $4.09 | $3.91 | $4.00 | $4.00 | 14,506 |
| 2024-10-01 | $4.00 | $4.10 | $3.90 | $3.93 | $3.93 | 32,393 |
| 2024-09-30 | $3.75 | $4.08 | $3.75 | $4.08 | $4.08 | 20,030 |
| 2024-09-27 | $3.70 | $3.74 | $3.65 | $3.74 | $3.74 | 4,124 |
| 2024-09-26 | $3.68 | $3.75 | $3.55 | $3.70 | $3.70 | 18,768 |
| 2024-09-25 | $3.68 | $3.68 | $3.58 | $3.62 | $3.62 | 10,288 |
| 2024-09-24 | $3.52 | $3.68 | $3.50 | $3.56 | $3.56 | 18,071 |
| 2024-09-23 | $3.78 | $3.79 | $3.54 | $3.70 | $3.70 | 2,059 |
| 2024-09-20 | $3.62 | $3.78 | $3.53 | $3.71 | $3.71 | 25,604 |
| 2024-09-19 | $3.72 | $3.74 | $3.51 | $3.74 | $3.74 | 9,681 |
| 2024-09-18 | $3.53 | $3.86 | $3.53 | $3.71 | $3.71 | 11,539 |
| 2024-09-17 | $3.76 | $3.95 | $3.65 | $3.80 | $3.80 | 70,022 |
| 2024-09-16 | $3.98 | $4.50 | $3.98 | $4.30 | $4.30 | 170,346 |
| 2024-09-13 | $3.73 | $3.95 | $3.62 | $3.95 | $3.95 | 24,930 |
| 2024-09-12 | $3.83 | $3.83 | $3.63 | $3.70 | $3.70 | 5,164 |
| 2024-09-11 | $3.63 | $3.75 | $3.61 | $3.73 | $3.73 | 10,280 |
| 2024-09-10 | $3.77 | $3.77 | $3.61 | $3.62 | $3.62 | 4,854 |
| 2024-09-09 | $3.69 | $3.84 | $3.68 | $3.68 | $3.68 | 13,079 |
| 2024-09-06 | $3.68 | $3.82 | $3.68 | $3.82 | $3.82 | 7,733 |
| 2024-09-05 | $3.75 | $3.85 | $3.70 | $3.71 | $3.71 | 2,057 |
| 2024-09-04 | $3.77 | $3.83 | $3.77 | $3.82 | $3.82 | 3,591 |
| 2024-09-03 | $3.82 | $3.83 | $3.68 | $3.83 | $3.83 | 7,947 |
| 2024-08-30 | $3.69 | $3.77 | $3.68 | $3.77 | $3.77 | 7,587 |
| 2024-08-29 | $3.76 | $3.76 | $3.68 | $3.69 | $3.69 | 7,393 |
| 2024-08-28 | $3.86 | $3.86 | $3.75 | $3.76 | $3.76 | 1,767 |
| 2024-08-27 | $3.73 | $3.82 | $3.73 | $3.75 | $3.75 | 1,156 |
| 2024-08-26 | $3.76 | $3.89 | $3.71 | $3.88 | $3.88 | 7,959 |
| 2024-08-23 | $3.68 | $3.97 | $3.68 | $3.87 | $3.87 | 3,340 |
| 2024-08-22 | $3.74 | $3.74 | $3.60 | $3.73 | $3.73 | 4,802 |
| 2024-08-21 | $3.36 | $3.68 | $3.36 | $3.64 | $3.64 | 1,540 |
| 2024-08-20 | $3.50 | $3.66 | $3.50 | $3.57 | $3.57 | 4,377 |
| 2024-08-19 | $3.35 | $3.53 | $3.35 | $3.53 | $3.53 | 10,827 |
| 2024-08-16 | $3.45 | $3.49 | $3.40 | $3.49 | $3.49 | 12,688 |
| 2024-08-15 | $3.40 | $3.46 | $3.31 | $3.44 | $3.44 | 8,266 |
| 2024-08-14 | $3.35 | $3.41 | $3.27 | $3.31 | $3.31 | 11,385 |
| 2024-08-13 | $3.37 | $3.43 | $3.30 | $3.35 | $3.35 | 27,896 |
| 2024-08-12 | $3.46 | $3.47 | $3.36 | $3.41 | $3.41 | 4,208 |
| 2024-08-09 | $3.51 | $3.55 | $3.35 | $3.51 | $3.51 | 9,035 |
| 2024-08-08 | $3.73 | $3.73 | $3.60 | $3.64 | $3.64 | 12,917 |
| 2024-08-07 | $3.63 | $3.74 | $3.53 | $3.74 | $3.74 | 14,157 |
| 2024-08-06 | $3.52 | $3.74 | $3.39 | $3.54 | $3.54 | 52,496 |
| 2024-08-05 | $3.79 | $3.90 | $3.30 | $3.54 | $3.54 | 35,188 |
| 2024-08-02 | $3.92 | $3.92 | $3.79 | $3.79 | $3.79 | 9,765 |
| 2024-08-01 | $4.16 | $4.16 | $3.79 | $3.94 | $3.94 | 7,260 |
| 2024-07-31 | $4.14 | $4.23 | $3.88 | $4.17 | $4.17 | 11,561 |
| 2024-07-30 | $4.01 | $4.10 | $3.96 | $4.07 | $4.07 | 4,938 |
| 2024-07-29 | $4.20 | $4.23 | $4.07 | $4.13 | $4.13 | 4,849 |
| 2024-07-26 | $4.21 | $4.23 | $4.06 | $4.23 | $4.23 | 3,319 |
| 2024-07-25 | $3.97 | $4.14 | $3.96 | $4.12 | $4.12 | 5,352 |
| 2024-07-24 | $4.10 | $4.17 | $3.96 | $4.03 | $4.03 | 9,154 |
| 2024-07-23 | $4.08 | $4.25 | $3.83 | $4.08 | $4.08 | 25,028 |
| 2024-07-22 | $4.25 | $4.37 | $4.18 | $4.22 | $4.22 | 12,432 |
| 2024-07-19 | $4.19 | $4.41 | $4.04 | $4.18 | $4.18 | 5,911 |
| 2024-07-18 | $4.16 | $4.36 | $4.15 | $4.15 | $4.15 | 5,898 |
| 2024-07-17 | $4.31 | $4.33 | $4.15 | $4.23 | $4.23 | 18,575 |
| 2024-07-16 | $4.47 | $4.51 | $4.40 | $4.42 | $4.42 | 18,330 |
| 2024-07-15 | $4.34 | $4.65 | $4.22 | $4.44 | $4.44 | 165,225 |
| 2024-07-12 | $4.25 | $4.34 | $4.18 | $4.34 | $4.34 | 17,990 |
| 2024-07-11 | $4.28 | $4.34 | $4.14 | $4.22 | $4.22 | 29,000 |
| 2024-07-10 | $4.16 | $4.28 | $3.80 | $4.25 | $4.25 | 143,003 |
| 2024-07-09 | $4.11 | $4.16 | $3.79 | $4.09 | $4.09 | 100,903 |
| 2024-07-08 | $3.87 | $4.07 | $3.86 | $4.02 | $4.02 | 31,373 |
| 2024-07-05 | $3.60 | $3.86 | $3.59 | $3.86 | $3.86 | 34,488 |
| 2024-07-03 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 708 |
| 2024-07-02 | $3.72 | $3.72 | $3.58 | $3.65 | $3.65 | 4,867 |
| 2024-07-01 | $3.50 | $3.74 | $3.50 | $3.70 | $3.70 | 51,476 |
| 2024-06-28 | $3.49 | $3.49 | $3.45 | $3.49 | $3.49 | 2,749 |
| 2024-06-27 | $3.40 | $3.47 | $3.38 | $3.47 | $3.47 | 6,288 |
| 2024-06-26 | $3.40 | $3.45 | $3.36 | $3.42 | $3.42 | 2,534 |
| 2024-06-25 | $3.39 | $3.39 | $3.33 | $3.37 | $3.37 | 1,227 |
| 2024-06-24 | $3.47 | $3.47 | $3.40 | $3.42 | $3.42 | 7,397 |
| 2024-06-21 | $3.30 | $3.46 | $3.30 | $3.39 | $3.39 | 18,876 |
| 2024-06-20 | $3.40 | $3.42 | $3.22 | $3.32 | $3.32 | 15,792 |
| 2024-06-18 | $3.41 | $3.47 | $3.38 | $3.38 | $3.38 | 2,942 |
| 2024-06-17 | $3.40 | $3.48 | $3.38 | $3.41 | $3.41 | 12,761 |
| 2024-06-14 | $3.21 | $3.48 | $3.21 | $3.35 | $3.35 | 80,314 |
| 2024-06-13 | $3.24 | $3.25 | $3.15 | $3.20 | $3.20 | 9,182 |
| 2024-06-12 | $3.26 | $3.26 | $3.15 | $3.15 | $3.15 | 7,504 |
| 2024-06-11 | $3.15 | $3.26 | $3.15 | $3.15 | $3.15 | 25,009 |
| 2024-06-10 | $3.24 | $3.26 | $3.15 | $3.15 | $3.15 | 6,213 |
| 2024-06-07 | $3.15 | $3.23 | $3.15 | $3.23 | $3.23 | 921 |
| 2024-06-06 | $3.19 | $3.20 | $3.18 | $3.20 | $3.20 | 17,444 |
| 2024-06-05 | $3.19 | $3.19 | $3.18 | $3.18 | $3.18 | 838 |
| 2024-06-04 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 217 |
| 2024-06-03 | $3.16 | $3.19 | $3.16 | $3.19 | $3.19 | 3,636 |
| 2024-05-31 | $3.19 | $3.24 | $3.19 | $3.21 | $3.21 | 4,182 |
| 2024-05-30 | $3.17 | $3.20 | $3.17 | $3.17 | $3.17 | 2,071 |
| 2024-05-29 | $3.15 | $3.17 | $3.15 | $3.17 | $3.17 | 1,831 |
| 2024-05-28 | $3.25 | $3.25 | $3.17 | $3.22 | $3.22 | 9,068 |
| 2024-05-24 | $3.18 | $3.19 | $3.18 | $3.19 | $3.19 | 3,753 |
| 2024-05-23 | $3.15 | $3.18 | $3.15 | $3.18 | $3.18 | 11,096 |
| 2024-05-22 | $3.09 | $3.19 | $3.09 | $3.11 | $3.11 | 5,838 |
| 2024-05-21 | $3.00 | $3.14 | $3.00 | $3.12 | $3.12 | 56,712 |
| 2024-05-20 | $3.00 | $3.03 | $2.93 | $2.93 | $2.93 | 18,013 |
| 2024-05-17 | $2.92 | $3.02 | $2.92 | $2.96 | $2.96 | 7,741 |
| 2024-05-16 | $3.00 | $3.05 | $2.92 | $2.98 | $2.98 | 8,792 |
| 2024-05-15 | $2.93 | $3.00 | $2.93 | $2.97 | $2.97 | 2,289 |
| 2024-05-14 | $2.99 | $3.05 | $2.97 | $2.98 | $2.98 | 10,694 |
| 2024-05-13 | $2.88 | $3.01 | $2.88 | $2.94 | $2.94 | 1,470 |
| 2024-05-10 | $2.98 | $3.03 | $2.95 | $2.95 | $2.95 | 6,690 |
| 2024-05-09 | $2.97 | $3.01 | $2.90 | $3.01 | $3.01 | 2,566 |
| 2024-05-08 | $2.99 | $3.04 | $2.97 | $2.98 | $2.98 | 15,239 |
| 2024-05-07 | $2.98 | $2.99 | $2.90 | $2.90 | $2.90 | 3,834 |
| 2024-05-06 | $2.95 | $2.95 | $2.90 | $2.90 | $2.90 | 6,633 |
| 2024-05-03 | $2.91 | $2.99 | $2.91 | $2.95 | $2.95 | 2,872 |
| 2024-05-02 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 483 |
| 2024-05-01 | $2.89 | $2.90 | $2.89 | $2.90 | $2.90 | 2,579 |
| 2024-04-30 | $2.95 | $2.96 | $2.86 | $2.86 | $2.86 | 23,963 |
| 2024-04-29 | $2.93 | $2.97 | $2.92 | $2.95 | $2.95 | 2,804 |
| 2024-04-26 | $3.00 | $3.00 | $2.94 | $2.94 | $2.94 | 7,500 |
| 2024-04-25 | $2.96 | $3.04 | $2.96 | $3.01 | $3.01 | 9,232 |
| 2024-04-24 | $2.96 | $2.96 | $2.95 | $2.95 | $2.95 | 1,589 |
| 2024-04-23 | $2.99 | $3.03 | $2.98 | $2.99 | $2.99 | 7,587 |
| 2024-04-22 | $3.02 | $3.04 | $2.98 | $2.98 | $2.98 | 5,204 |
| 2024-04-19 | $3.06 | $3.06 | $3.01 | $3.01 | $3.01 | 11,861 |
| 2024-04-18 | $3.03 | $3.07 | $3.02 | $3.07 | $3.07 | 6,076 |
| 2024-04-17 | $3.03 | $3.08 | $3.02 | $3.03 | $3.03 | 4,927 |
| 2024-04-16 | $3.05 | $3.08 | $3.02 | $3.05 | $3.05 | 10,775 |
| 2024-04-15 | $3.03 | $3.08 | $3.03 | $3.08 | $3.08 | 2,284 |
| 2024-04-12 | $3.07 | $3.07 | $3.04 | $3.04 | $3.04 | 6,118 |
| 2024-04-11 | $3.08 | $3.08 | $3.05 | $3.05 | $3.05 | 1,192 |
| 2024-04-10 | $3.07 | $3.07 | $3.05 | $3.07 | $3.07 | 4,654 |
| 2024-04-09 | $3.05 | $3.06 | $3.04 | $3.05 | $3.05 | 3,957 |
| 2024-04-08 | $3.04 | $3.06 | $3.04 | $3.05 | $3.05 | 1,511 |
| 2024-04-05 | $3.03 | $3.06 | $3.03 | $3.06 | $3.06 | 7,148 |
| 2024-04-04 | $3.03 | $3.07 | $3.03 | $3.07 | $3.07 | 1,459 |
| 2024-04-03 | $3.03 | $3.06 | $3.03 | $3.05 | $3.05 | 4,160 |
| 2024-04-02 | $3.03 | $3.07 | $3.03 | $3.07 | $3.07 | 9,632 |
| 2024-04-01 | $3.07 | $3.08 | $3.07 | $3.08 | $3.08 | 1,953 |
| 2024-03-28 | $3.07 | $3.10 | $3.03 | $3.10 | $3.10 | 3,330 |
| 2024-03-27 | $3.14 | $3.14 | $3.10 | $3.13 | $3.13 | 1,750 |
| 2024-03-26 | $3.10 | $3.14 | $3.10 | $3.10 | $3.10 | 6,658 |
| 2024-03-25 | $3.10 | $3.14 | $3.10 | $3.10 | $3.10 | 6,068 |
| 2024-03-22 | $3.12 | $3.14 | $3.10 | $3.12 | $3.12 | 9,152 |
| 2024-03-21 | $3.10 | $3.15 | $3.09 | $3.10 | $3.10 | 4,925 |
| 2024-03-20 | $3.06 | $3.08 | $3.05 | $3.08 | $3.08 | 1,894 |
| 2024-03-19 | $3.10 | $3.15 | $3.05 | $3.05 | $3.05 | 14,316 |
| 2024-03-18 | $3.04 | $3.15 | $3.02 | $3.02 | $3.02 | 4,968 |
| 2024-03-15 | $3.11 | $3.12 | $3.02 | $3.09 | $3.09 | 12,718 |
| 2024-03-14 | $3.04 | $3.11 | $3.03 | $3.05 | $3.05 | 2,871 |
| 2024-03-13 | $3.16 | $3.16 | $3.01 | $3.02 | $3.02 | 5,818 |
| 2024-03-12 | $3.18 | $3.18 | $3.16 | $3.16 | $3.16 | 5,476 |
| 2024-03-11 | $3.29 | $3.29 | $3.18 | $3.18 | $3.18 | 737 |
| 2024-03-08 | $3.18 | $3.21 | $3.18 | $3.21 | $3.21 | 3,172 |
| 2024-03-07 | $3.25 | $3.25 | $3.18 | $3.20 | $3.20 | 3,400 |
| 2024-03-06 | $3.21 | $3.29 | $3.20 | $3.20 | $3.20 | 3,437 |
| 2024-03-05 | $3.27 | $3.28 | $3.20 | $3.20 | $3.20 | 1,268 |
| 2024-03-04 | $3.28 | $3.28 | $3.23 | $3.26 | $3.26 | 12,384 |
| 2024-03-01 | $3.29 | $3.39 | $3.28 | $3.28 | $3.28 | 2,945 |
| 2024-02-29 | $3.28 | $3.39 | $3.28 | $3.29 | $3.29 | 5,606 |
| 2024-02-28 | $3.32 | $3.32 | $3.25 | $3.26 | $3.26 | 774 |
| 2024-02-27 | $3.31 | $3.34 | $3.25 | $3.28 | $3.28 | 6,015 |
| 2024-02-26 | $3.31 | $3.32 | $3.20 | $3.22 | $3.22 | 7,749 |
| 2024-02-23 | $3.32 | $3.40 | $3.30 | $3.30 | $3.30 | 11,137 |
| 2024-02-22 | $3.28 | $3.49 | $3.28 | $3.31 | $3.31 | 6,928 |
| 2024-02-21 | $3.36 | $3.40 | $3.36 | $3.37 | $3.37 | 4,803 |
| 2024-02-20 | $3.26 | $3.40 | $3.26 | $3.35 | $3.35 | 5,798 |
| 2024-02-16 | $3.35 | $3.35 | $3.22 | $3.31 | $3.31 | 1,241 |
| 2024-02-15 | $3.18 | $3.39 | $3.18 | $3.25 | $3.25 | 23,811 |
| 2024-02-14 | $3.20 | $3.25 | $3.14 | $3.25 | $3.25 | 2,859 |
| 2024-02-13 | $3.02 | $3.18 | $3.02 | $3.10 | $3.10 | 1,721 |
| 2024-02-12 | $3.12 | $3.22 | $3.12 | $3.12 | $3.12 | 3,553 |
| 2024-02-09 | $3.13 | $3.22 | $3.08 | $3.22 | $3.22 | 817 |
| 2024-02-08 | $3.10 | $3.11 | $3.03 | $3.07 | $3.07 | 8,502 |
| 2024-02-07 | $3.06 | $3.17 | $3.06 | $3.10 | $3.10 | 1,836 |
| 2024-02-06 | $3.11 | $3.25 | $3.07 | $3.15 | $3.15 | 2,032 |
| 2024-02-05 | $3.24 | $3.24 | $3.00 | $3.19 | $3.19 | 2,279 |
| 2024-02-02 | $3.19 | $3.25 | $3.12 | $3.23 | $3.23 | 11,456 |
| 2024-02-01 | $3.09 | $3.19 | $3.09 | $3.19 | $3.19 | 1,554 |
| 2024-01-31 | $3.09 | $3.09 | $3.08 | $3.08 | $3.08 | 1,531 |
| 2024-01-30 | $3.11 | $3.12 | $3.11 | $3.12 | $3.12 | 915 |
| 2024-01-29 | $2.86 | $3.25 | $2.84 | $3.11 | $3.11 | 7,350 |
| 2024-01-26 | $3.12 | $3.17 | $3.06 | $3.11 | $3.11 | 7,646 |
| 2024-01-25 | $3.02 | $3.11 | $3.02 | $3.11 | $3.11 | 3,056 |
| 2024-01-24 | $3.01 | $3.10 | $3.01 | $3.06 | $3.06 | 13,219 |
| 2024-01-23 | $3.02 | $3.12 | $3.01 | $3.01 | $3.01 | 9,001 |
| 2024-01-22 | $3.02 | $3.09 | $3.01 | $3.01 | $3.01 | 7,446 |
| 2024-01-19 | $3.03 | $3.10 | $3.02 | $3.07 | $3.07 | 6,622 |
| 2024-01-18 | $3.01 | $3.07 | $3.01 | $3.07 | $3.07 | 2,615 |
| 2024-01-17 | $3.01 | $3.10 | $3.01 | $3.05 | $3.05 | 2,758 |
| 2024-01-16 | $3.15 | $3.15 | $3.05 | $3.05 | $3.05 | 2,304 |
| 2024-01-12 | $3.01 | $3.09 | $3.01 | $3.09 | $3.09 | 6,479 |
| 2024-01-11 | $3.07 | $3.07 | $3.01 | $3.01 | $3.01 | 11,631 |
| 2024-01-10 | $3.06 | $3.14 | $3.05 | $3.05 | $3.05 | 4,307 |
| 2024-01-09 | $3.01 | $3.12 | $3.01 | $3.06 | $3.06 | 2,750 |
| 2024-01-08 | $3.04 | $3.12 | $3.03 | $3.04 | $3.04 | 20,664 |
| 2024-01-05 | $3.03 | $3.09 | $3.03 | $3.07 | $3.07 | 21,170 |
| 2024-01-04 | $2.97 | $3.04 | $2.92 | $3.04 | $3.04 | 5,683 |
| 2024-01-03 | $3.03 | $3.05 | $3.03 | $3.05 | $3.05 | 2,285 |
| 2024-01-02 | $3.12 | $3.12 | $3.02 | $3.09 | $3.09 | 7,276 |
| 2023-12-29 | $2.84 | $3.16 | $2.84 | $3.04 | $3.04 | 56,428 |
| 2023-12-28 | $2.80 | $3.00 | $2.80 | $2.94 | $2.94 | 12,796 |
| 2023-12-27 | $2.80 | $2.92 | $2.77 | $2.83 | $2.83 | 10,012 |
| 2023-12-26 | $2.83 | $2.86 | $2.72 | $2.82 | $2.82 | 12,092 |
| 2023-12-22 | $2.72 | $2.90 | $2.66 | $2.76 | $2.76 | 16,593 |
| 2023-12-21 | $2.81 | $2.85 | $2.61 | $2.73 | $2.73 | 40,374 |
| 2023-12-20 | $2.73 | $2.79 | $2.67 | $2.79 | $2.79 | 10,012 |
| 2023-12-19 | $2.75 | $2.81 | $2.73 | $2.73 | $2.73 | 5,375 |
| 2023-12-18 | $2.80 | $2.80 | $2.73 | $2.73 | $2.73 | 7,610 |
| 2023-12-15 | $2.78 | $2.84 | $2.75 | $2.76 | $2.76 | 9,278 |
| 2023-12-14 | $2.72 | $2.78 | $2.68 | $2.78 | $2.78 | 10,168 |
| 2023-12-13 | $2.74 | $2.84 | $2.66 | $2.70 | $2.70 | 4,685 |
| 2023-12-12 | $2.71 | $2.72 | $2.65 | $2.65 | $2.65 | 3,095 |
| 2023-12-11 | $2.71 | $2.81 | $2.71 | $2.75 | $2.75 | 3,949 |
| 2023-12-08 | $2.77 | $2.80 | $2.76 | $2.80 | $2.80 | 1,338 |
| 2023-12-07 | $2.76 | $2.88 | $2.76 | $2.76 | $2.76 | 3,212 |
| 2023-12-06 | $2.81 | $2.87 | $2.74 | $2.74 | $2.74 | 1,101 |
| 2023-12-05 | $2.73 | $2.83 | $2.73 | $2.80 | $2.80 | 3,487 |
| 2023-12-04 | $2.82 | $2.84 | $2.71 | $2.83 | $2.83 | 3,388 |
| 2023-12-01 | $2.60 | $2.70 | $2.59 | $2.70 | $2.70 | 14,678 |
| 2023-11-30 | $2.59 | $2.66 | $2.58 | $2.61 | $2.61 | 8,698 |
| 2023-11-29 | $2.68 | $2.72 | $2.58 | $2.58 | $2.58 | 40,870 |
| 2023-11-28 | $2.72 | $2.88 | $2.60 | $2.72 | $2.72 | 13,151 |
| 2023-11-27 | $2.60 | $2.80 | $2.59 | $2.63 | $2.63 | 10,225 |
| 2023-11-24 | $2.63 | $2.63 | $2.56 | $2.58 | $2.58 | 4,059 |
| 2023-11-22 | $2.57 | $2.70 | $2.56 | $2.68 | $2.68 | 17,180 |
| 2023-11-21 | $2.64 | $2.75 | $2.58 | $2.58 | $2.58 | 8,144 |
| 2023-11-20 | $2.67 | $2.73 | $2.57 | $2.62 | $2.62 | 5,951 |
| 2023-11-17 | $2.56 | $2.66 | $2.56 | $2.66 | $2.66 | 11,077 |
| 2023-11-16 | $2.55 | $2.58 | $2.55 | $2.58 | $2.58 | 3,267 |
| 2023-11-15 | $2.65 | $2.65 | $2.55 | $2.55 | $2.55 | 8,324 |
| 2023-11-14 | $2.65 | $2.67 | $2.56 | $2.62 | $2.62 | 39,381 |
| 2023-11-13 | $2.65 | $2.65 | $2.51 | $2.57 | $2.57 | 11,708 |
| 2023-11-10 | $2.63 | $2.76 | $2.55 | $2.67 | $2.67 | 14,290 |
| 2023-11-09 | $2.74 | $2.83 | $2.68 | $2.81 | $2.81 | 8,664 |
| 2023-11-08 | $2.85 | $2.85 | $2.74 | $2.75 | $2.75 | 16,065 |
| 2023-11-07 | $2.85 | $2.86 | $2.85 | $2.85 | $2.85 | 1,533 |
| 2023-11-06 | $2.85 | $2.86 | $2.85 | $2.85 | $2.85 | 1,593 |
| 2023-11-03 | $2.95 | $3.00 | $2.85 | $2.88 | $2.88 | 3,374 |
| 2023-11-02 | $2.86 | $2.88 | $2.86 | $2.88 | $2.88 | 924 |
| 2023-11-01 | $2.87 | $2.99 | $2.85 | $2.93 | $2.93 | 2,166 |
| 2023-10-31 | $2.87 | $3.13 | $2.87 | $2.96 | $2.96 | 6,606 |
| 2023-10-30 | $2.89 | $3.01 | $2.85 | $3.01 | $3.01 | 2,615 |
| 2023-10-27 | $3.00 | $3.00 | $2.88 | $2.89 | $2.89 | 2,773 |
| 2023-10-26 | $2.98 | $3.00 | $2.87 | $2.88 | $2.88 | 10,017 |
| 2023-10-25 | $2.85 | $2.96 | $2.85 | $2.96 | $2.96 | 1,587 |
| 2023-10-24 | $2.85 | $2.97 | $2.85 | $2.85 | $2.85 | 6,372 |
| 2023-10-23 | $2.87 | $2.87 | $2.86 | $2.87 | $2.87 | 1,158 |
| 2023-10-20 | $2.95 | $2.95 | $2.92 | $2.93 | $2.93 | 1,001 |
| 2023-10-19 | $2.93 | $2.97 | $2.87 | $2.87 | $2.87 | 2,345 |
| 2023-10-18 | $2.87 | $2.89 | $2.87 | $2.89 | $2.89 | 754 |
| 2023-10-17 | $2.91 | $3.03 | $2.88 | $2.88 | $2.88 | 17,781 |
| 2023-10-16 | $2.82 | $2.94 | $2.82 | $2.83 | $2.83 | 6,662 |
| 2023-10-13 | $2.86 | $2.86 | $2.85 | $2.85 | $2.85 | 1,718 |
| 2023-10-12 | $2.97 | $2.97 | $2.85 | $2.89 | $2.89 | 3,519 |
| 2023-10-11 | $2.85 | $2.97 | $2.85 | $2.86 | $2.86 | 3,185 |
| 2023-10-10 | $2.92 | $2.98 | $2.85 | $2.86 | $2.86 | 10,089 |
| 2023-10-09 | $2.86 | $2.92 | $2.86 | $2.86 | $2.86 | 936 |
| 2023-10-06 | $2.88 | $3.00 | $2.85 | $2.86 | $2.86 | 7,268 |
| 2023-10-05 | $2.89 | $3.00 | $2.89 | $2.91 | $2.91 | 7,787 |
| 2023-10-04 | $2.87 | $3.01 | $2.87 | $2.95 | $2.95 | 20,359 |
| 2023-10-03 | $2.90 | $2.90 | $2.81 | $2.82 | $2.82 | 5,558 |
| 2023-10-02 | $2.93 | $2.97 | $2.89 | $2.97 | $2.97 | 3,208 |
| 2023-09-29 | $3.10 | $3.10 | $2.90 | $3.01 | $3.01 | 19,019 |
| 2023-09-28 | $2.90 | $2.93 | $2.82 | $2.91 | $2.91 | 18,392 |
| 2023-09-27 | $2.67 | $2.74 | $2.67 | $2.72 | $2.72 | 130,802 |
| 2023-09-26 | $2.58 | $2.66 | $2.53 | $2.60 | $2.60 | 45,724 |
| 2023-09-25 | $2.65 | $2.69 | $2.58 | $2.58 | $2.58 | 9,112 |
| 2023-09-22 | $2.66 | $2.71 | $2.66 | $2.68 | $2.68 | 10,080 |
| 2023-09-21 | $2.90 | $2.93 | $2.66 | $2.66 | $2.66 | 29,537 |
| 2023-09-20 | $2.86 | $3.06 | $2.78 | $2.95 | $2.95 | 64,912 |
| 2023-09-19 | $2.93 | $3.00 | $2.85 | $2.96 | $2.96 | 55,641 |
| 2023-09-18 | $2.82 | $3.05 | $2.81 | $2.94 | $2.94 | 27,503 |
| 2023-09-15 | $3.50 | $3.50 | $2.86 | $2.89 | $2.89 | 176,378 |
| 2023-09-14 | $3.65 | $3.77 | $3.60 | $3.70 | $3.70 | 11,999 |
| 2023-09-13 | $3.68 | $3.82 | $3.65 | $3.65 | $3.65 | 9,974 |
| 2023-09-12 | $3.66 | $3.82 | $3.66 | $3.66 | $3.66 | 4,729 |
| 2023-09-11 | $3.71 | $3.78 | $3.65 | $3.65 | $3.65 | 4,112 |
| 2023-09-08 | $3.75 | $3.83 | $3.71 | $3.71 | $3.71 | 4,733 |
| 2023-09-07 | $3.75 | $3.90 | $3.75 | $3.75 | $3.75 | 2,865 |
| 2023-09-06 | $3.75 | $3.76 | $3.75 | $3.75 | $3.75 | 5,684 |
| 2023-09-05 | $3.80 | $3.98 | $3.75 | $3.75 | $3.75 | 3,851 |
| 2023-09-01 | $3.76 | $3.80 | $3.75 | $3.78 | $3.78 | 3,327 |
| 2023-08-31 | $3.78 | $3.86 | $3.76 | $3.76 | $3.76 | 2,326 |
| 2023-08-30 | $3.85 | $3.86 | $3.75 | $3.75 | $3.75 | 3,047 |
| 2023-08-29 | $3.81 | $3.92 | $3.75 | $3.78 | $3.78 | 5,878 |
| 2023-08-28 | $3.75 | $3.82 | $3.75 | $3.78 | $3.78 | 1,193 |
| 2023-08-25 | $3.85 | $3.85 | $3.76 | $3.78 | $3.78 | 840 |
| 2023-08-24 | $3.77 | $3.85 | $3.77 | $3.85 | $3.85 | 892 |
| 2023-08-23 | $3.76 | $3.79 | $3.75 | $3.79 | $3.79 | 1,584 |
| 2023-08-22 | $3.75 | $3.86 | $3.75 | $3.80 | $3.80 | 9,807 |
| 2023-08-21 | $3.86 | $3.89 | $3.75 | $3.79 | $3.79 | 5,507 |
| 2023-08-18 | $3.87 | $3.88 | $3.76 | $3.76 | $3.76 | 1,049 |
| 2023-08-17 | $3.85 | $3.92 | $3.76 | $3.83 | $3.83 | 4,048 |
| 2023-08-16 | $3.78 | $3.92 | $3.75 | $3.86 | $3.86 | 16,064 |
| 2023-08-15 | $3.81 | $3.87 | $3.77 | $3.78 | $3.78 | 2,910 |
| 2023-08-14 | $3.85 | $3.99 | $3.85 | $3.87 | $3.87 | 4,926 |
| 2023-08-11 | $3.87 | $3.98 | $3.80 | $3.81 | $3.81 | 24,009 |
| 2023-08-10 | $3.84 | $3.94 | $3.83 | $3.94 | $3.94 | 12,521 |
| 2023-08-09 | $3.83 | $3.84 | $3.77 | $3.82 | $3.82 | 4,400 |
| 2023-08-08 | $3.75 | $3.79 | $3.75 | $3.75 | $3.75 | 2,241 |
| 2023-08-07 | $3.85 | $3.85 | $3.76 | $3.76 | $3.76 | 3,303 |
| 2023-08-04 | $3.75 | $3.94 | $3.75 | $3.91 | $3.91 | 6,409 |
| 2023-08-03 | $3.80 | $3.81 | $3.76 | $3.76 | $3.76 | 7,318 |
| 2023-08-02 | $3.83 | $3.87 | $3.80 | $3.81 | $3.81 | 2,453 |
| 2023-08-01 | $3.84 | $3.87 | $3.79 | $3.83 | $3.83 | 4,640 |
| 2023-07-31 | $3.81 | $3.93 | $3.76 | $3.78 | $3.78 | 20,126 |
| 2023-07-28 | $3.71 | $3.77 | $3.70 | $3.77 | $3.77 | 5,487 |
| 2023-07-27 | $3.84 | $3.84 | $3.75 | $3.78 | $3.78 | 3,607 |
| 2023-07-26 | $3.76 | $3.77 | $3.72 | $3.77 | $3.77 | 1,054 |
| 2023-07-25 | $3.80 | $3.89 | $3.70 | $3.70 | $3.70 | 8,681 |
| 2023-07-24 | $3.86 | $3.90 | $3.69 | $3.69 | $3.69 | 4,611 |
| 2023-07-21 | $3.80 | $3.88 | $3.80 | $3.81 | $3.81 | 3,710 |
| 2023-07-20 | $3.82 | $3.86 | $3.82 | $3.85 | $3.85 | 4,297 |
| 2023-07-19 | $3.83 | $3.91 | $3.83 | $3.91 | $3.91 | 3,234 |
| 2023-07-18 | $3.88 | $3.98 | $3.87 | $3.98 | $3.98 | 8,490 |
| 2023-07-17 | $3.95 | $4.00 | $3.91 | $3.91 | $3.91 | 6,555 |
| 2023-07-14 | $4.09 | $4.09 | $3.98 | $3.98 | $3.98 | 15,658 |
| 2023-07-13 | $4.04 | $4.10 | $4.00 | $4.07 | $4.07 | 6,063 |
| 2023-07-12 | $4.03 | $4.16 | $4.01 | $4.07 | $4.07 | 4,945 |
| 2023-07-11 | $4.03 | $4.07 | $4.02 | $4.03 | $4.03 | 776 |
| 2023-07-10 | $4.09 | $4.15 | $4.02 | $4.02 | $4.02 | 6,124 |
| 2023-07-07 | $4.07 | $4.16 | $4.03 | $4.16 | $4.16 | 1,176 |
| 2023-07-06 | $4.02 | $4.02 | $4.00 | $4.00 | $4.00 | 1,986 |
| 2023-07-05 | $4.04 | $4.13 | $4.02 | $4.02 | $4.02 | 4,065 |
| 2023-07-03 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 476 |
| 2023-06-30 | $4.03 | $4.25 | $4.03 | $4.15 | $4.15 | 3,923 |
| 2023-06-29 | $4.24 | $4.24 | $4.14 | $4.18 | $4.18 | 1,970 |
| 2023-06-28 | $4.04 | $4.15 | $4.04 | $4.05 | $4.05 | 2,861 |
| 2023-06-27 | $4.10 | $4.21 | $4.01 | $4.20 | $4.20 | 5,728 |
| 2023-06-26 | $4.03 | $4.24 | $4.03 | $4.22 | $4.22 | 4,756 |
| 2023-06-23 | $4.00 | $4.24 | $4.00 | $4.24 | $4.24 | 7,909 |
| 2023-06-22 | $4.25 | $4.25 | $4.02 | $4.02 | $4.02 | 10,291 |
| 2023-06-21 | $4.24 | $4.26 | $4.14 | $4.25 | $4.25 | 2,852 |
| 2023-06-20 | $4.39 | $4.39 | $4.26 | $4.26 | $4.26 | 8,173 |
| 2023-06-16 | $4.56 | $4.66 | $4.45 | $4.45 | $4.45 | 8,025 |
| 2023-06-15 | $5.07 | $5.08 | $4.51 | $4.56 | $4.56 | 39,217 |
| 2023-06-14 | $4.80 | $4.98 | $4.69 | $4.86 | $4.86 | 40,753 |
| 2023-06-13 | $4.80 | $4.80 | $4.58 | $4.68 | $4.68 | 6,067 |
| 2023-06-12 | $4.60 | $4.79 | $4.57 | $4.78 | $4.78 | 5,221 |
| 2023-06-09 | $4.63 | $4.79 | $4.54 | $4.55 | $4.55 | 5,528 |
| 2023-06-08 | $4.59 | $4.77 | $4.55 | $4.70 | $4.70 | 2,727 |
| 2023-06-07 | $4.56 | $4.78 | $4.42 | $4.78 | $4.78 | 5,328 |
| 2023-06-06 | $4.42 | $4.58 | $4.42 | $4.48 | $4.48 | 1,261 |
| 2023-06-05 | $4.49 | $4.49 | $4.38 | $4.49 | $4.49 | 2,606 |
| 2023-06-02 | $4.46 | $4.52 | $4.39 | $4.49 | $4.49 | 6,154 |
| 2023-06-01 | $4.43 | $4.61 | $4.43 | $4.47 | $4.47 | 3,412 |
| 2023-05-31 | $4.76 | $4.76 | $4.42 | $4.44 | $4.44 | 2,407 |
| 2023-05-30 | $4.52 | $4.86 | $4.52 | $4.77 | $4.77 | 4,743 |
| 2023-05-26 | $4.67 | $4.70 | $4.27 | $4.50 | $4.50 | 8,374 |
| 2023-05-25 | $4.41 | $4.76 | $4.37 | $4.40 | $4.40 | 4,609 |
| 2023-05-24 | $4.26 | $4.48 | $4.26 | $4.36 | $4.36 | 35,691 |
| 2023-05-23 | $4.03 | $4.09 | $3.99 | $4.06 | $4.06 | 3,567 |
| 2023-05-22 | $4.01 | $4.03 | $3.98 | $3.98 | $3.98 | 5,116 |
| 2023-05-19 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 443 |
| 2023-05-18 | $4.00 | $4.00 | $3.94 | $3.97 | $3.97 | 2,364 |
| 2023-05-17 | $3.87 | $4.03 | $3.87 | $4.03 | $4.03 | 3,159 |
| 2023-05-16 | $3.97 | $4.00 | $3.90 | $3.94 | $3.94 | 13,491 |
| 2023-05-15 | $3.78 | $4.00 | $3.78 | $3.87 | $3.87 | 4,553 |
| 2023-05-12 | $4.01 | $4.01 | $3.92 | $3.94 | $3.94 | 2,075 |
| 2023-05-11 | $4.00 | $4.00 | $3.90 | $3.99 | $3.99 | 7,161 |
| 2023-05-10 | $3.89 | $3.99 | $3.88 | $3.96 | $3.96 | 2,658 |
| 2023-05-09 | $4.00 | $4.00 | $3.83 | $3.98 | $3.98 | 7,226 |
| 2023-05-08 | $3.91 | $3.98 | $3.91 | $3.98 | $3.98 | 1,208 |
| 2023-05-05 | $3.89 | $3.90 | $3.78 | $3.90 | $3.90 | 2,444 |
| 2023-05-04 | $3.85 | $3.87 | $3.78 | $3.81 | $3.81 | 12,655 |
| 2023-05-03 | $3.92 | $3.94 | $3.81 | $3.85 | $3.85 | 12,435 |
| 2023-05-02 | $4.00 | $4.09 | $3.90 | $3.90 | $3.90 | 13,676 |
| 2023-05-01 | $4.01 | $4.06 | $4.00 | $4.00 | $4.00 | 3,794 |
| 2023-04-28 | $4.05 | $4.11 | $4.05 | $4.06 | $4.06 | 2,737 |
| 2023-04-27 | $4.00 | $4.02 | $4.00 | $4.01 | $4.01 | 9,081 |
| 2023-04-26 | $4.03 | $4.04 | $4.03 | $4.04 | $4.04 | 8,156 |
| 2023-04-25 | $4.11 | $4.14 | $4.07 | $4.08 | $4.08 | 3,187 |
| 2023-04-24 | $4.10 | $4.25 | $4.04 | $4.17 | $4.17 | 1,661 |
| 2023-04-21 | $4.16 | $4.16 | $4.06 | $4.15 | $4.15 | 7,180 |
| 2023-04-20 | $4.20 | $4.32 | $4.14 | $4.20 | $4.20 | 3,531 |
| 2023-04-19 | $4.19 | $4.33 | $4.19 | $4.20 | $4.20 | 3,051 |
| 2023-04-18 | $4.35 | $4.58 | $4.15 | $4.18 | $4.18 | 42,317 |
| 2023-04-17 | $4.27 | $4.30 | $4.26 | $4.26 | $4.26 | 2,543 |
| 2023-04-14 | $4.44 | $4.48 | $4.25 | $4.25 | $4.25 | 2,872 |
| 2023-04-13 | $4.25 | $4.25 | $3.97 | $4.19 | $4.19 | 2,966 |
| 2023-04-12 | $4.10 | $4.59 | $4.10 | $4.29 | $4.29 | 24,697 |
| 2023-04-11 | $4.25 | $4.42 | $4.02 | $4.10 | $4.10 | 50,267 |
| 2023-04-10 | $4.39 | $4.39 | $4.30 | $4.30 | $4.30 | 4,974 |
| 2023-04-06 | $4.31 | $4.40 | $4.30 | $4.40 | $4.40 | 2,806 |
| 2023-04-05 | $4.34 | $4.39 | $4.30 | $4.34 | $4.34 | 7,257 |
| 2023-04-04 | $4.31 | $4.54 | $4.31 | $4.35 | $4.35 | 3,904 |
| 2023-04-03 | $4.31 | $4.41 | $4.31 | $4.34 | $4.34 | 2,607 |
| 2023-03-31 | $4.22 | $4.42 | $4.20 | $4.40 | $4.40 | 30,103 |
| 2023-03-30 | $4.22 | $4.26 | $4.15 | $4.21 | $4.21 | 8,098 |
| 2023-03-29 | $4.25 | $4.28 | $4.25 | $4.25 | $4.25 | 1,459 |
| 2023-03-28 | $4.11 | $4.22 | $4.11 | $4.22 | $4.22 | 6,618 |
| 2023-03-27 | $4.28 | $4.28 | $4.17 | $4.20 | $4.20 | 3,972 |
| 2023-03-24 | $4.20 | $4.28 | $4.18 | $4.28 | $4.28 | 3,988 |
| 2023-03-23 | $4.20 | $4.28 | $4.20 | $4.28 | $4.28 | 1,795 |
| 2023-03-22 | $4.28 | $4.28 | $4.05 | $4.22 | $4.22 | 8,619 |
| 2023-03-21 | $4.23 | $4.35 | $4.23 | $4.29 | $4.29 | 7,149 |
| 2023-03-20 | $4.20 | $4.27 | $4.15 | $4.26 | $4.26 | 14,491 |
| 2023-03-17 | $4.17 | $4.25 | $4.08 | $4.17 | $4.17 | 9,705 |
| 2023-03-16 | $4.06 | $4.23 | $3.94 | $4.23 | $4.23 | 21,313 |
| 2023-03-15 | $4.07 | $4.11 | $4.00 | $4.06 | $4.06 | 58,336 |
| 2023-03-14 | $4.50 | $4.50 | $4.14 | $4.21 | $4.21 | 76,059 |
| 2023-03-13 | $4.65 | $4.67 | $4.52 | $4.61 | $4.61 | 30,078 |
| 2023-03-10 | $4.75 | $4.75 | $4.65 | $4.75 | $4.75 | 6,038 |
| 2023-03-09 | $4.98 | $4.98 | $4.76 | $4.79 | $4.79 | 7,588 |
| 2023-03-08 | $4.82 | $4.91 | $4.80 | $4.89 | $4.89 | 8,441 |
| 2023-03-07 | $4.83 | $4.98 | $4.80 | $4.89 | $4.89 | 4,768 |
| 2023-03-06 | $4.97 | $4.99 | $4.85 | $4.92 | $4.92 | 5,750 |
| 2023-03-03 | $4.94 | $5.00 | $4.94 | $4.98 | $4.98 | 28,884 |
| 2023-03-02 | $4.96 | $4.96 | $4.75 | $4.84 | $4.84 | 12,114 |
| 2023-03-01 | $4.99 | $5.16 | $4.92 | $4.92 | $4.92 | 4,234 |
| 2023-02-28 | $4.92 | $5.10 | $4.92 | $4.98 | $4.98 | 11,878 |
| 2023-02-27 | $5.05 | $5.14 | $5.05 | $5.05 | $5.05 | 3,935 |
| 2023-02-24 | $5.05 | $5.14 | $5.05 | $5.05 | $5.05 | 2,797 |
| 2023-02-23 | $5.18 | $5.19 | $5.05 | $5.16 | $5.16 | 3,693 |
| 2023-02-22 | $5.23 | $5.35 | $5.12 | $5.13 | $5.13 | 16,849 |
| 2023-02-21 | $5.26 | $5.37 | $5.19 | $5.19 | $5.19 | 11,780 |
| 2023-02-17 | $5.34 | $5.49 | $5.30 | $5.37 | $5.37 | 1,264 |
| 2023-02-16 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 454 |
| 2023-02-15 | $5.30 | $5.46 | $5.27 | $5.27 | $5.27 | 8,675 |
| 2023-02-14 | $5.50 | $5.50 | $5.35 | $5.45 | $5.45 | 5,203 |
| 2023-02-13 | $5.35 | $5.50 | $5.27 | $5.50 | $5.50 | 13,606 |
| 2023-02-10 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 1,253 |
| 2023-02-09 | $5.30 | $5.35 | $5.26 | $5.27 | $5.27 | 10,117 |
| 2023-02-08 | $5.42 | $5.42 | $5.28 | $5.33 | $5.33 | 6,390 |
| 2023-02-07 | $5.40 | $5.40 | $5.30 | $5.31 | $5.31 | 2,157 |
| 2023-02-06 | $5.34 | $5.48 | $5.30 | $5.31 | $5.31 | 863 |
| 2023-02-03 | $5.27 | $5.40 | $5.27 | $5.34 | $5.34 | 3,407 |
| 2023-02-02 | $5.35 | $5.35 | $5.19 | $5.26 | $5.26 | 225,343 |
| 2023-02-01 | $5.37 | $5.45 | $5.28 | $5.35 | $5.35 | 6,168 |
| 2023-01-31 | $5.23 | $5.39 | $5.22 | $5.32 | $5.32 | 4,288 |
| 2023-01-30 | $5.21 | $5.29 | $5.20 | $5.26 | $5.26 | 4,110 |
| 2023-01-27 | $5.21 | $5.30 | $5.19 | $5.19 | $5.19 | 7,529 |
| 2023-01-26 | $5.25 | $5.39 | $5.19 | $5.32 | $5.32 | 4,889 |
| 2023-01-25 | $5.25 | $5.34 | $5.25 | $5.34 | $5.34 | 2,390 |
| 2023-01-24 | $5.28 | $5.38 | $5.25 | $5.26 | $5.26 | 2,582 |
| 2023-01-23 | $5.27 | $5.53 | $5.16 | $5.23 | $5.23 | 288,560 |
| 2023-01-20 | $5.31 | $5.43 | $5.31 | $5.38 | $5.38 | 5,230 |
| 2023-01-19 | $5.43 | $5.43 | $5.27 | $5.27 | $5.27 | 3,745 |
| 2023-01-18 | $5.51 | $5.51 | $5.36 | $5.36 | $5.36 | 6,512 |
| 2023-01-17 | $5.78 | $5.78 | $5.42 | $5.52 | $5.52 | 8,460 |
| 2023-01-13 | $5.85 | $5.93 | $5.51 | $5.88 | $5.88 | 28,477 |
| 2023-01-12 | $5.61 | $5.86 | $5.30 | $5.78 | $5.78 | 37,870 |
| 2023-01-11 | $5.52 | $5.61 | $5.32 | $5.59 | $5.59 | 12,310 |
| 2023-01-10 | $5.61 | $5.61 | $5.25 | $5.46 | $5.46 | 4,277 |
| 2023-01-09 | $5.38 | $5.54 | $5.38 | $5.54 | $5.54 | 4,600 |
| 2023-01-06 | $5.35 | $5.50 | $5.12 | $5.50 | $5.50 | 1,710 |
| 2023-01-05 | $5.40 | $5.74 | $5.34 | $5.34 | $5.34 | 10,531 |
| 2023-01-04 | $5.12 | $5.34 | $5.11 | $5.34 | $5.34 | 15,616 |
| 2023-01-03 | $5.16 | $5.18 | $5.10 | $5.11 | $5.11 | 6,594 |
| 2022-12-30 | $5.14 | $5.14 | $5.10 | $5.14 | $5.14 | 5,464 |
| 2022-12-29 | $5.11 | $5.18 | $5.10 | $5.10 | $5.10 | 9,522 |
| 2022-12-28 | $5.10 | $5.16 | $5.10 | $5.15 | $5.15 | 7,104 |
| 2022-12-27 | $5.07 | $5.16 | $5.07 | $5.12 | $5.12 | 5,006 |
| 2022-12-23 | $5.01 | $5.15 | $5.01 | $5.15 | $5.15 | 4,155 |
| 2022-12-22 | $5.16 | $5.17 | $4.96 | $5.06 | $5.06 | 6,964 |
| 2022-12-21 | $4.90 | $5.15 | $4.88 | $4.90 | $4.90 | 3,484 |
| 2022-12-20 | $5.02 | $5.11 | $4.99 | $5.05 | $5.05 | 19,007 |
| 2022-12-19 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 1,353 |
| 2022-12-16 | $5.11 | $5.14 | $5.11 | $5.14 | $5.14 | 6,021 |
| 2022-12-15 | $5.03 | $5.05 | $5.03 | $5.05 | $5.05 | 8,803 |
| 2022-12-14 | $5.10 | $5.17 | $5.02 | $5.05 | $5.05 | 8,396 |
| 2022-12-13 | $5.15 | $5.18 | $5.10 | $5.16 | $5.16 | 4,217 |
| 2022-12-12 | $5.19 | $5.19 | $5.10 | $5.10 | $5.10 | 3,183 |
| 2022-12-09 | $5.04 | $5.21 | $5.04 | $5.20 | $5.20 | 940 |
| 2022-12-08 | $5.10 | $5.23 | $5.03 | $5.11 | $5.11 | 6,640 |
| 2022-12-07 | $5.10 | $5.13 | $5.10 | $5.10 | $5.10 | 980 |
| 2022-12-06 | $5.10 | $5.20 | $5.10 | $5.13 | $5.13 | 4,274 |
| 2022-12-05 | $5.17 | $5.20 | $5.07 | $5.08 | $5.08 | 3,955 |
| 2022-12-02 | $5.24 | $5.24 | $5.23 | $5.23 | $5.23 | 1,307 |
| 2022-12-01 | $5.11 | $5.23 | $5.10 | $5.23 | $5.23 | 12,516 |
| 2022-11-30 | $5.12 | $5.12 | $5.02 | $5.02 | $5.02 | 10,539 |
| 2022-11-29 | $5.05 | $5.24 | $5.05 | $5.10 | $5.10 | 2,344 |
| 2022-11-28 | $5.06 | $5.34 | $5.05 | $5.15 | $5.15 | 12,924 |
| 2022-11-25 | $5.08 | $5.15 | $5.08 | $5.14 | $5.14 | 868 |
| 2022-11-23 | $5.03 | $5.23 | $5.03 | $5.08 | $5.08 | 6,546 |
| 2022-11-22 | $5.13 | $5.24 | $5.02 | $5.04 | $5.04 | 29,830 |
| 2022-11-21 | $5.15 | $5.21 | $5.02 | $5.02 | $5.02 | 14,009 |
| 2022-11-18 | $5.23 | $5.26 | $5.12 | $5.14 | $5.14 | 8,263 |
| 2022-11-17 | $5.24 | $5.30 | $5.17 | $5.25 | $5.25 | 7,534 |
| 2022-11-16 | $5.31 | $5.31 | $5.18 | $5.30 | $5.30 | 1,223 |
| 2022-11-15 | $5.41 | $5.60 | $5.25 | $5.32 | $5.32 | 6,977 |
| 2022-11-14 | $5.15 | $5.41 | $5.15 | $5.41 | $5.41 | 2,065 |
| 2022-11-11 | $5.35 | $5.40 | $5.22 | $5.23 | $5.23 | 4,953 |
| 2022-11-10 | $5.31 | $5.40 | $5.18 | $5.33 | $5.33 | 30,853 |
| 2022-11-09 | $5.30 | $5.30 | $5.16 | $5.22 | $5.22 | 2,806 |
| 2022-11-08 | $5.30 | $5.35 | $5.29 | $5.30 | $5.30 | 9,260 |
| 2022-11-07 | $5.49 | $5.49 | $5.25 | $5.29 | $5.29 | 3,596 |
| 2022-11-04 | $5.16 | $5.38 | $5.16 | $5.34 | $5.34 | 2,094 |
| 2022-11-03 | $5.05 | $5.55 | $5.05 | $5.55 | $5.55 | 3,688 |
| 2022-11-02 | $5.53 | $5.53 | $5.30 | $5.30 | $5.30 | 3,959 |
| 2022-11-01 | $5.46 | $5.63 | $5.46 | $5.46 | $5.46 | 2,735 |
| 2022-10-31 | $5.54 | $5.62 | $5.39 | $5.41 | $5.41 | 13,495 |
| 2022-10-28 | $5.33 | $5.85 | $5.22 | $5.70 | $5.70 | 45,185 |
| 2022-10-27 | $5.24 | $5.35 | $5.24 | $5.33 | $5.33 | 8,968 |
| 2022-10-26 | $5.21 | $5.33 | $5.21 | $5.31 | $5.31 | 3,139 |
| 2022-10-25 | $5.20 | $5.28 | $5.18 | $5.21 | $5.21 | 8,252 |
| 2022-10-24 | $5.32 | $5.32 | $5.21 | $5.21 | $5.21 | 4,776 |
| 2022-10-21 | $5.19 | $5.25 | $5.19 | $5.19 | $5.19 | 1,817 |
| 2022-10-20 | $5.33 | $5.33 | $5.20 | $5.27 | $5.27 | 2,213 |
| 2022-10-19 | $5.21 | $5.45 | $5.21 | $5.30 | $5.30 | 5,206 |
| 2022-10-18 | $5.42 | $5.48 | $5.32 | $5.34 | $5.34 | 1,650 |
| 2022-10-17 | $5.40 | $5.46 | $5.35 | $5.35 | $5.35 | 2,743 |
| 2022-10-14 | $5.26 | $5.75 | $5.26 | $5.42 | $5.42 | 1,954 |
| 2022-10-13 | $5.13 | $5.41 | $5.10 | $5.41 | $5.41 | 8,702 |
| 2022-10-12 | $5.38 | $5.46 | $5.17 | $5.24 | $5.24 | 3,341 |
| 2022-10-11 | $5.27 | $5.52 | $5.16 | $5.33 | $5.33 | 10,207 |
| 2022-10-10 | $5.51 | $5.51 | $5.19 | $5.43 | $5.43 | 3,717 |
| 2022-10-07 | $5.48 | $5.50 | $5.46 | $5.48 | $5.48 | 1,924 |
| 2022-10-06 | $5.67 | $5.69 | $5.67 | $5.68 | $5.68 | 3,495 |
| 2022-10-05 | $5.74 | $5.74 | $5.67 | $5.67 | $5.67 | 2,353 |
| 2022-10-04 | $5.82 | $6.00 | $5.73 | $5.75 | $5.75 | 11,069 |
| 2022-10-03 | $5.43 | $5.90 | $5.43 | $5.90 | $5.90 | 10,949 |
| 2022-09-30 | $5.55 | $5.78 | $5.55 | $5.75 | $5.75 | 9,410 |
| 2022-09-29 | $6.08 | $6.09 | $5.60 | $5.69 | $5.69 | 4,999 |
| 2022-09-28 | $5.20 | $5.88 | $5.17 | $5.68 | $5.68 | 10,775 |
| 2022-09-27 | $5.67 | $5.67 | $5.61 | $5.65 | $5.65 | 6,671 |
| 2022-09-26 | $5.80 | $5.85 | $5.58 | $5.60 | $5.60 | 12,060 |
| 2022-09-23 | $5.90 | $5.90 | $5.75 | $5.82 | $5.82 | 16,442 |
| 2022-09-22 | $5.98 | $5.98 | $5.77 | $5.90 | $5.90 | 13,753 |
| 2022-09-21 | $6.12 | $6.12 | $5.95 | $5.98 | $5.98 | 6,775 |
| 2022-09-20 | $6.16 | $6.32 | $6.10 | $6.18 | $6.18 | 6,141 |
| 2022-09-19 | $6.30 | $6.30 | $6.11 | $6.27 | $6.27 | 9,190 |
| 2022-09-16 | $6.28 | $6.35 | $6.21 | $6.35 | $6.35 | 35,489 |
| 2022-09-15 | $6.57 | $6.75 | $6.31 | $6.44 | $6.44 | 39,387 |
| 2022-09-14 | $6.90 | $7.10 | $6.67 | $6.95 | $6.95 | 63,017 |
| 2022-09-13 | $6.84 | $6.85 | $6.73 | $6.85 | $6.85 | 2,519 |
| 2022-09-12 | $6.95 | $7.05 | $6.74 | $6.88 | $6.88 | 6,769 |
| 2022-09-09 | $6.68 | $6.80 | $6.62 | $6.79 | $6.79 | 4,944 |
| 2022-09-08 | $6.63 | $6.69 | $6.60 | $6.68 | $6.68 | 7,559 |
| 2022-09-07 | $6.83 | $6.89 | $6.72 | $6.72 | $6.72 | 7,884 |
| 2022-09-06 | $6.81 | $6.96 | $6.81 | $6.81 | $6.81 | 9,859 |
| 2022-09-02 | $6.80 | $6.90 | $6.80 | $6.81 | $6.81 | 1,198 |
| 2022-09-01 | $6.95 | $6.95 | $6.80 | $6.80 | $6.80 | 780 |
| 2022-08-31 | $7.06 | $7.06 | $6.86 | $6.97 | $6.97 | 3,559 |
| 2022-08-30 | $6.90 | $6.99 | $6.90 | $6.90 | $6.90 | 5,529 |
| 2022-08-29 | $6.85 | $6.85 | $6.75 | $6.85 | $6.85 | 2,397 |
| 2022-08-26 | $6.85 | $6.98 | $6.82 | $6.84 | $6.84 | 4,505 |
| 2022-08-25 | $7.00 | $7.00 | $6.67 | $6.87 | $6.87 | 14,624 |
| 2022-08-24 | $7.05 | $7.05 | $6.93 | $7.02 | $7.02 | 6,813 |
| 2022-08-23 | $7.17 | $7.17 | $7.01 | $7.01 | $7.01 | 3,218 |
| 2022-08-22 | $6.98 | $7.08 | $6.98 | $7.08 | $7.08 | 4,337 |
| 2022-08-19 | $6.98 | $7.14 | $6.98 | $7.08 | $7.08 | 1,702 |
| 2022-08-18 | $7.13 | $7.17 | $7.00 | $7.10 | $7.10 | 4,793 |
| 2022-08-17 | $7.29 | $7.29 | $6.92 | $7.02 | $7.02 | 19,047 |
| 2022-08-16 | $7.30 | $7.35 | $7.30 | $7.31 | $7.31 | 4,715 |
| 2022-08-15 | $7.01 | $7.42 | $7.00 | $7.30 | $7.30 | 33,874 |
| 2022-08-12 | $6.99 | $7.14 | $6.84 | $6.85 | $6.85 | 7,836 |
| 2022-08-11 | $6.82 | $7.25 | $6.82 | $7.08 | $7.08 | 25,445 |
| 2022-08-10 | $6.76 | $6.80 | $6.69 | $6.78 | $6.78 | 10,848 |
| 2022-08-09 | $6.66 | $6.76 | $6.66 | $6.76 | $6.76 | 3,308 |
| 2022-08-08 | $6.75 | $6.93 | $6.75 | $6.93 | $6.93 | 10,587 |
| 2022-08-05 | $6.82 | $6.82 | $6.66 | $6.74 | $6.74 | 3,675 |
| 2022-08-04 | $6.75 | $6.82 | $6.70 | $6.82 | $6.82 | 6,780 |
| 2022-08-03 | $6.75 | $6.97 | $6.67 | $6.77 | $6.77 | 6,876 |
| 2022-08-02 | $6.86 | $6.86 | $6.78 | $6.78 | $6.78 | 3,475 |
| 2022-08-01 | $6.80 | $6.93 | $6.46 | $6.73 | $6.73 | 20,299 |
| 2022-07-29 | $6.98 | $6.99 | $6.85 | $6.98 | $6.98 | 3,582 |
| 2022-07-28 | $7.00 | $7.03 | $6.83 | $6.91 | $6.91 | 4,570 |
| 2022-07-27 | $6.82 | $7.12 | $6.82 | $7.00 | $7.00 | 4,289 |
| 2022-07-26 | $6.98 | $6.98 | $6.83 | $6.86 | $6.86 | 2,109 |
| 2022-07-25 | $7.08 | $7.18 | $6.92 | $6.96 | $6.96 | 19,536 |
| 2022-07-22 | $7.13 | $7.15 | $7.02 | $7.14 | $7.14 | 7,300 |
| 2022-07-21 | $7.19 | $7.21 | $7.03 | $7.21 | $7.21 | 15,936 |
| 2022-07-20 | $6.99 | $7.20 | $6.84 | $7.02 | $7.02 | 18,634 |
| 2022-07-19 | $6.89 | $7.20 | $6.76 | $7.18 | $7.18 | 15,957 |
| 2022-07-18 | $6.33 | $6.99 | $6.33 | $6.96 | $6.96 | 45,536 |
| 2022-07-15 | $6.42 | $6.42 | $6.33 | $6.33 | $6.33 | 2,347 |
| 2022-07-14 | $6.48 | $6.48 | $6.25 | $6.44 | $6.44 | 3,711 |
| 2022-07-13 | $6.31 | $6.40 | $6.31 | $6.38 | $6.38 | 2,920 |
| 2022-07-12 | $6.20 | $6.48 | $6.18 | $6.27 | $6.27 | 5,316 |
| 2022-07-11 | $6.13 | $6.39 | $6.13 | $6.20 | $6.20 | 3,183 |
| 2022-07-08 | $6.27 | $6.27 | $6.04 | $6.09 | $6.09 | 31,454 |
| 2022-07-07 | $6.39 | $6.41 | $6.34 | $6.34 | $6.34 | 16,821 |
| 2022-07-06 | $6.24 | $6.47 | $6.20 | $6.20 | $6.20 | 11,102 |
| 2022-07-05 | $6.34 | $6.41 | $5.98 | $6.21 | $6.21 | 6,310 |
| 2022-07-01 | $6.28 | $6.28 | $5.91 | $6.20 | $6.20 | 16,599 |
| 2022-06-30 | $6.20 | $6.27 | $6.12 | $6.20 | $6.20 | 19,767 |
| 2022-06-29 | $6.20 | $6.20 | $6.12 | $6.16 | $6.16 | 1,849 |
| 2022-06-28 | $6.15 | $6.20 | $6.15 | $6.19 | $6.19 | 6,884 |
| 2022-06-27 | $6.11 | $6.19 | $6.05 | $6.18 | $6.18 | 2,228 |
| 2022-06-24 | $6.20 | $6.20 | $6.00 | $6.10 | $6.10 | 6,806 |
| 2022-06-23 | $6.01 | $6.52 | $6.00 | $6.03 | $6.03 | 5,445 |
| 2022-06-22 | $6.25 | $6.25 | $6.03 | $6.19 | $6.19 | 4,753 |
| 2022-06-21 | $6.06 | $6.35 | $5.92 | $6.25 | $6.25 | 12,109 |
| 2022-06-17 | $6.11 | $6.11 | $5.90 | $6.11 | $6.11 | 11,817 |
| 2022-06-16 | $6.31 | $6.34 | $6.00 | $6.07 | $6.07 | 4,860 |
| 2022-06-15 | $6.12 | $6.63 | $6.12 | $6.34 | $6.34 | 15,292 |
| 2022-06-14 | $6.43 | $6.50 | $6.10 | $6.10 | $6.10 | 8,597 |
| 2022-06-13 | $6.27 | $6.44 | $6.25 | $6.25 | $6.25 | 10,986 |
| 2022-06-10 | $6.29 | $6.43 | $6.29 | $6.35 | $6.35 | 10,026 |
| 2022-06-09 | $6.61 | $6.61 | $6.40 | $6.50 | $6.50 | 5,042 |
| 2022-06-08 | $6.27 | $6.67 | $6.27 | $6.60 | $6.60 | 4,723 |
| 2022-06-07 | $6.48 | $6.54 | $6.39 | $6.54 | $6.54 | 8,242 |
| 2022-06-06 | $6.44 | $6.53 | $6.39 | $6.53 | $6.53 | 13,504 |
| 2022-06-03 | $6.63 | $6.63 | $6.40 | $6.52 | $6.52 | 1,618 |
| 2022-06-02 | $6.66 | $6.66 | $6.42 | $6.47 | $6.47 | 6,771 |
| 2022-06-01 | $6.55 | $6.60 | $6.55 | $6.60 | $6.60 | 1,041 |
| 2022-05-31 | $6.66 | $6.67 | $6.66 | $6.67 | $6.67 | 1,456 |
| 2022-05-27 | $6.58 | $6.61 | $6.55 | $6.57 | $6.57 | 4,415 |
| 2022-05-26 | $6.10 | $6.55 | $6.08 | $6.55 | $6.55 | 24,758 |
| 2022-05-25 | $5.94 | $6.08 | $5.91 | $6.08 | $6.08 | 886 |
| 2022-05-24 | $5.91 | $6.06 | $5.91 | $6.01 | $6.01 | 2,049 |
| 2022-05-23 | $6.00 | $6.03 | $5.90 | $6.00 | $6.00 | 1,721 |
| 2022-05-20 | $6.09 | $6.09 | $5.90 | $5.90 | $5.90 | 1,899 |
| 2022-05-19 | $6.10 | $6.10 | $5.90 | $5.95 | $5.95 | 1,919 |
| 2022-05-18 | $5.89 | $6.10 | $5.87 | $6.01 | $6.01 | 5,341 |
| 2022-05-17 | $5.86 | $6.00 | $5.86 | $5.92 | $5.92 | 9,855 |
| 2022-05-16 | $5.80 | $6.06 | $5.80 | $6.06 | $6.06 | 14,967 |
| 2022-05-13 | $5.66 | $5.80 | $5.48 | $5.80 | $5.80 | 9,474 |
| 2022-05-12 | $5.73 | $5.86 | $5.65 | $5.65 | $5.65 | 7,781 |
| 2022-05-11 | $5.87 | $5.87 | $5.60 | $5.73 | $5.73 | 10,191 |
| 2022-05-10 | $6.31 | $6.31 | $5.94 | $6.20 | $6.20 | 4,536 |
| 2022-05-09 | $6.25 | $6.39 | $6.25 | $6.29 | $6.29 | 5,357 |
| 2022-05-06 | $6.27 | $6.40 | $6.27 | $6.40 | $6.40 | 4,605 |
| 2022-05-05 | $6.41 | $6.41 | $6.30 | $6.39 | $6.39 | 6,571 |
| 2022-05-04 | $6.26 | $6.46 | $6.26 | $6.46 | $6.46 | 1,546 |
| 2022-05-03 | $6.46 | $6.46 | $6.25 | $6.34 | $6.34 | 4,758 |
| 2022-05-02 | $6.45 | $6.59 | $6.25 | $6.46 | $6.46 | 10,134 |
| 2022-04-29 | $6.40 | $6.62 | $6.40 | $6.62 | $6.62 | 4,705 |
| 2022-04-28 | $6.47 | $6.55 | $6.25 | $6.55 | $6.55 | 14,530 |
| 2022-04-27 | $6.64 | $6.64 | $6.55 | $6.55 | $6.55 | 4,469 |
| 2022-04-26 | $6.61 | $6.64 | $6.56 | $6.64 | $6.64 | 3,296 |
| 2022-04-25 | $6.69 | $6.80 | $6.61 | $6.70 | $6.70 | 3,873 |
| 2022-04-22 | $6.86 | $6.98 | $6.67 | $6.83 | $6.83 | 8,582 |
| 2022-04-21 | $6.79 | $6.94 | $6.71 | $6.94 | $6.94 | 5,363 |
| 2022-04-20 | $6.80 | $6.80 | $6.63 | $6.79 | $6.79 | 6,419 |
| 2022-04-19 | $6.64 | $6.74 | $6.61 | $6.73 | $6.73 | 2,591 |
| 2022-04-18 | $6.81 | $6.84 | $6.65 | $6.65 | $6.65 | 5,956 |
| 2022-04-14 | $6.89 | $6.89 | $6.85 | $6.85 | $6.85 | 2,095 |
| 2022-04-13 | $6.88 | $7.05 | $6.82 | $6.82 | $6.82 | 3,165 |
| 2022-04-12 | $6.85 | $6.95 | $6.85 | $6.92 | $6.92 | 3,901 |
| 2022-04-11 | $6.94 | $6.94 | $6.80 | $6.89 | $6.89 | 2,706 |
| 2022-04-08 | $7.05 | $7.39 | $6.89 | $7.07 | $7.07 | 4,649 |
| 2022-04-07 | $6.92 | $7.39 | $6.92 | $7.03 | $7.03 | 9,759 |
| 2022-04-06 | $7.05 | $7.23 | $6.91 | $7.22 | $7.22 | 6,404 |
| 2022-04-05 | $7.23 | $7.36 | $7.06 | $7.07 | $7.07 | 3,272 |
| 2022-04-04 | $7.05 | $7.44 | $7.05 | $7.08 | $7.08 | 11,573 |
| 2022-04-01 | $7.14 | $7.27 | $7.02 | $7.10 | $7.10 | 6,361 |
| 2022-03-31 | $7.25 | $7.38 | $7.11 | $7.21 | $7.21 | 29,734 |
| 2022-03-30 | $7.03 | $7.14 | $7.02 | $7.05 | $7.05 | 2,878 |
| 2022-03-29 | $7.05 | $7.25 | $6.83 | $7.15 | $7.15 | 55,579 |
| 2022-03-28 | $6.93 | $7.04 | $6.83 | $6.95 | $6.95 | 9,722 |
| 2022-03-25 | $6.91 | $6.95 | $6.73 | $6.86 | $6.86 | 9,566 |
| 2022-03-24 | $6.80 | $7.04 | $6.80 | $6.96 | $6.96 | 5,056 |
| 2022-03-23 | $7.04 | $7.14 | $6.75 | $6.76 | $6.76 | 23,522 |
| 2022-03-22 | $7.29 | $7.29 | $7.03 | $7.10 | $7.10 | 15,464 |
| 2022-03-21 | $7.30 | $7.30 | $7.05 | $7.26 | $7.26 | 26,547 |
| 2022-03-18 | $7.28 | $7.32 | $7.10 | $7.32 | $7.32 | 13,065 |
| 2022-03-17 | $7.09 | $7.48 | $7.05 | $7.37 | $7.37 | 61,429 |
| 2022-03-16 | $6.81 | $7.14 | $6.72 | $7.14 | $7.14 | 23,137 |
| 2022-03-15 | $6.61 | $6.79 | $6.60 | $6.77 | $6.77 | 10,676 |
| 2022-03-14 | $6.76 | $6.85 | $6.60 | $6.62 | $6.62 | 10,011 |
| 2022-03-11 | $6.80 | $6.84 | $6.71 | $6.76 | $6.76 | 2,529 |
| 2022-03-10 | $6.75 | $6.90 | $6.72 | $6.83 | $6.83 | 4,331 |
| 2022-03-09 | $6.66 | $6.80 | $6.66 | $6.74 | $6.74 | 10,694 |
| 2022-03-08 | $6.71 | $6.79 | $6.62 | $6.64 | $6.64 | 4,889 |
| 2022-03-07 | $6.87 | $6.98 | $6.57 | $6.60 | $6.60 | 35,265 |
| 2022-03-04 | $7.09 | $7.09 | $6.86 | $6.97 | $6.97 | 4,059 |
| 2022-03-03 | $6.87 | $7.20 | $6.87 | $7.05 | $7.05 | 7,108 |
| 2022-03-02 | $7.00 | $7.00 | $6.85 | $6.98 | $6.98 | 6,623 |
| 2022-03-01 | $7.18 | $7.18 | $6.92 | $6.92 | $6.92 | 10,544 |
| 2022-02-28 | $7.08 | $7.25 | $7.05 | $7.11 | $7.11 | 3,320 |
| 2022-02-25 | $6.84 | $7.26 | $6.84 | $7.06 | $7.06 | 12,286 |
| 2022-02-24 | $6.99 | $6.99 | $6.73 | $6.87 | $6.87 | 14,037 |
| 2022-02-23 | $7.05 | $7.11 | $6.99 | $7.07 | $7.07 | 14,099 |
| 2022-02-22 | $7.00 | $7.16 | $7.00 | $7.07 | $7.07 | 12,371 |
| 2022-02-18 | $7.10 | $7.10 | $7.01 | $7.01 | $7.01 | 6,646 |
| 2022-02-17 | $7.29 | $7.31 | $7.05 | $7.10 | $7.10 | 7,491 |
| 2022-02-16 | $7.12 | $7.29 | $7.12 | $7.17 | $7.17 | 3,909 |
| 2022-02-15 | $7.13 | $7.20 | $7.11 | $7.20 | $7.20 | 2,577 |
| 2022-02-14 | $7.30 | $7.30 | $7.10 | $7.10 | $7.10 | 11,956 |
| 2022-02-11 | $7.41 | $7.41 | $7.30 | $7.30 | $7.30 | 12,723 |
| 2022-02-10 | $7.38 | $7.49 | $7.38 | $7.48 | $7.48 | 29,119 |
| 2022-02-09 | $7.43 | $7.70 | $7.38 | $7.38 | $7.38 | 6,362 |
| 2022-02-08 | $7.37 | $7.48 | $7.37 | $7.42 | $7.42 | 3,194 |
| 2022-02-07 | $7.47 | $7.49 | $7.31 | $7.40 | $7.40 | 14,246 |
| 2022-02-04 | $7.52 | $7.61 | $7.42 | $7.42 | $7.42 | 3,327 |
| 2022-02-03 | $7.49 | $7.79 | $7.43 | $7.77 | $7.77 | 9,660 |
| 2022-02-02 | $7.57 | $7.67 | $7.34 | $7.66 | $7.66 | 6,491 |
| 2022-02-01 | $7.11 | $7.61 | $7.06 | $7.51 | $7.51 | 15,792 |
| 2022-01-31 | $6.94 | $7.22 | $6.57 | $7.22 | $7.22 | 21,625 |
| 2022-01-28 | $7.00 | $7.00 | $6.91 | $6.92 | $6.92 | 6,310 |
| 2022-01-27 | $7.00 | $7.11 | $6.90 | $6.90 | $6.90 | 10,063 |
| 2022-01-26 | $7.28 | $7.49 | $7.05 | $7.13 | $7.13 | 12,408 |
| 2022-01-25 | $7.03 | $7.15 | $7.03 | $7.10 | $7.10 | 10,283 |
| 2022-01-24 | $6.90 | $7.09 | $6.63 | $7.09 | $7.09 | 29,940 |
| 2022-01-21 | $7.11 | $7.19 | $7.03 | $7.03 | $7.03 | 15,200 |
| 2022-01-20 | $7.30 | $7.33 | $7.05 | $7.22 | $7.22 | 10,660 |
| 2022-01-19 | $7.28 | $7.42 | $7.05 | $7.33 | $7.33 | 11,233 |
| 2022-01-18 | $7.50 | $7.50 | $7.26 | $7.30 | $7.30 | 9,522 |
| 2022-01-14 | $7.37 | $7.54 | $7.20 | $7.40 | $7.40 | 14,010 |
| 2022-01-13 | $7.29 | $7.48 | $7.12 | $7.40 | $7.40 | 19,835 |
| 2022-01-12 | $7.40 | $7.40 | $7.17 | $7.37 | $7.37 | 5,582 |
| 2022-01-11 | $7.13 | $7.39 | $7.13 | $7.39 | $7.39 | 8,997 |
| 2022-01-10 | $7.55 | $7.76 | $7.01 | $7.11 | $7.11 | 42,676 |
| 2022-01-07 | $7.71 | $7.90 | $7.45 | $7.45 | $7.45 | 23,663 |
| 2022-01-06 | $7.90 | $7.90 | $7.67 | $7.71 | $7.71 | 6,746 |
| 2022-01-05 | $8.70 | $8.70 | $7.89 | $7.91 | $7.91 | 20,061 |
| 2022-01-04 | $8.27 | $8.71 | $8.27 | $8.62 | $8.62 | 102,380 |
| 2022-01-03 | $8.08 | $8.23 | $7.81 | $8.22 | $8.22 | 25,559 |
| 2021-12-31 | $7.82 | $8.27 | $7.81 | $8.00 | $8.00 | 23,156 |
| 2021-12-30 | $7.89 | $8.18 | $7.27 | $7.85 | $7.85 | 106,351 |
| 2021-12-29 | $8.15 | $8.32 | $7.75 | $7.82 | $7.82 | 65,576 |
| 2021-12-28 | $7.87 | $8.15 | $7.76 | $8.01 | $8.01 | 33,808 |
| 2021-12-27 | $7.50 | $8.00 | $7.30 | $7.85 | $7.85 | 44,684 |
| 2021-12-23 | $7.50 | $7.53 | $7.06 | $7.42 | $7.42 | 38,327 |
| 2021-12-22 | $7.35 | $7.53 | $6.75 | $7.18 | $7.18 | 96,026 |
| 2021-12-21 | $7.12 | $7.64 | $7.12 | $7.53 | $7.53 | 60,023 |
| 2021-12-20 | $6.89 | $7.19 | $6.89 | $7.17 | $7.17 | 14,174 |
| 2021-12-17 | $6.83 | $7.05 | $6.83 | $7.03 | $7.03 | 19,638 |
| 2021-12-16 | $6.90 | $6.90 | $6.61 | $6.89 | $6.89 | 5,541 |
| 2021-12-15 | $6.81 | $6.89 | $6.59 | $6.77 | $6.77 | 22,085 |
| 2021-12-14 | $6.57 | $6.61 | $6.52 | $6.57 | $6.57 | 12,966 |
| 2021-12-13 | $6.77 | $6.79 | $6.65 | $6.65 | $6.65 | 9,955 |
| 2021-12-10 | $6.86 | $6.89 | $6.68 | $6.80 | $6.80 | 10,451 |
| 2021-12-09 | $6.80 | $6.86 | $6.74 | $6.80 | $6.80 | 8,227 |
| 2021-12-08 | $6.73 | $6.89 | $6.61 | $6.81 | $6.81 | 23,683 |
| 2021-12-07 | $6.69 | $6.92 | $6.58 | $6.73 | $6.73 | 26,341 |
| 2021-12-06 | $6.51 | $6.70 | $6.51 | $6.69 | $6.69 | 31,754 |
| 2021-12-03 | $6.71 | $6.85 | $6.48 | $6.53 | $6.53 | 15,070 |
| 2021-12-02 | $6.60 | $6.83 | $6.60 | $6.83 | $6.83 | 16,059 |
| 2021-12-01 | $6.74 | $6.84 | $6.60 | $6.62 | $6.62 | 18,364 |
| 2021-11-30 | $6.83 | $6.87 | $6.51 | $6.79 | $6.79 | 33,645 |
| 2021-11-29 | $7.13 | $7.15 | $6.85 | $6.89 | $6.89 | 21,419 |
| 2021-11-26 | $7.21 | $7.21 | $7.02 | $7.13 | $7.13 | 10,311 |
| 2021-11-24 | $7.30 | $7.34 | $7.25 | $7.30 | $7.30 | 12,604 |
| 2021-11-23 | $7.52 | $7.60 | $7.30 | $7.35 | $7.35 | 19,856 |
| 2021-11-22 | $7.61 | $7.75 | $7.56 | $7.56 | $7.56 | 15,178 |
| 2021-11-19 | $7.77 | $7.77 | $7.65 | $7.66 | $7.66 | 8,999 |
| 2021-11-18 | $7.80 | $7.99 | $7.70 | $7.72 | $7.72 | 18,530 |
| 2021-11-17 | $7.85 | $8.00 | $7.85 | $7.88 | $7.88 | 5,104 |
| 2021-11-16 | $8.01 | $8.04 | $7.92 | $7.97 | $7.97 | 11,811 |
| 2021-11-15 | $8.00 | $8.04 | $7.85 | $7.96 | $7.96 | 21,553 |
| 2021-11-12 | $7.77 | $7.92 | $7.68 | $7.89 | $7.89 | 15,676 |
| 2021-11-11 | $7.76 | $7.77 | $7.67 | $7.72 | $7.72 | 14,858 |
| 2021-11-10 | $7.68 | $7.80 | $7.68 | $7.71 | $7.71 | 9,614 |
| 2021-11-09 | $7.66 | $7.77 | $7.66 | $7.67 | $7.67 | 7,575 |
| 2021-11-08 | $7.77 | $7.77 | $7.62 | $7.70 | $7.70 | 13,582 |
| 2021-11-05 | $7.82 | $7.87 | $7.75 | $7.79 | $7.79 | 6,909 |
| 2021-11-04 | $7.73 | $7.84 | $7.62 | $7.79 | $7.79 | 6,229 |
| 2021-11-03 | $7.67 | $7.88 | $7.60 | $7.71 | $7.71 | 9,564 |
| 2021-11-02 | $7.57 | $7.74 | $7.57 | $7.73 | $7.73 | 11,559 |
| 2021-11-01 | $7.63 | $7.75 | $7.59 | $7.63 | $7.63 | 12,788 |
| 2021-10-29 | $7.76 | $7.99 | $7.61 | $7.61 | $7.61 | 4,322 |
| 2021-10-28 | $7.76 | $7.97 | $7.63 | $7.77 | $7.77 | 3,863 |
| 2021-10-27 | $7.77 | $7.93 | $7.68 | $7.68 | $7.68 | 11,239 |
| 2021-10-26 | $7.82 | $7.86 | $7.68 | $7.85 | $7.85 | 5,076 |
| 2021-10-25 | $7.74 | $7.88 | $7.74 | $7.83 | $7.83 | 12,893 |
| 2021-10-22 | $7.65 | $7.84 | $7.65 | $7.66 | $7.66 | 4,893 |
| 2021-10-21 | $7.70 | $7.82 | $7.61 | $7.61 | $7.61 | 34,751 |
| 2021-10-20 | $7.62 | $7.79 | $7.61 | $7.63 | $7.63 | 32,081 |
| 2021-10-19 | $7.63 | $7.80 | $7.62 | $7.67 | $7.67 | 20,058 |
| 2021-10-18 | $7.60 | $7.79 | $7.60 | $7.62 | $7.62 | 39,306 |
| 2021-10-15 | $7.75 | $7.81 | $7.68 | $7.69 | $7.69 | 11,753 |
| 2021-10-14 | $7.71 | $7.81 | $7.63 | $7.76 | $7.76 | 8,833 |
| 2021-10-13 | $7.76 | $7.81 | $7.59 | $7.59 | $7.59 | 17,164 |
| 2021-10-12 | $7.74 | $7.85 | $7.69 | $7.74 | $7.74 | 40,512 |
| 2021-10-11 | $7.83 | $7.83 | $7.65 | $7.69 | $7.69 | 22,196 |
| 2021-10-08 | $7.79 | $7.89 | $7.70 | $7.79 | $7.79 | 20,438 |
| 2021-10-07 | $7.75 | $7.88 | $7.57 | $7.72 | $7.72 | 11,393 |
| 2021-10-06 | $7.85 | $7.85 | $7.55 | $7.67 | $7.67 | 10,759 |
| 2021-10-05 | $7.78 | $7.95 | $7.78 | $7.90 | $7.90 | 11,957 |
| 2021-10-04 | $8.15 | $8.28 | $7.81 | $7.84 | $7.84 | 8,732 |
| 2021-10-01 | $8.30 | $8.30 | $8.11 | $8.18 | $8.18 | 3,830 |
| 2021-09-30 | $8.06 | $8.15 | $7.90 | $8.15 | $8.15 | 5,612 |
| 2021-09-29 | $7.97 | $8.16 | $7.97 | $8.00 | $8.00 | 1,973 |
| 2021-09-28 | $8.28 | $8.50 | $7.94 | $7.95 | $7.95 | 15,276 |
| 2021-09-27 | $8.32 | $8.48 | $8.05 | $8.41 | $8.41 | 9,510 |
| 2021-09-24 | $8.16 | $8.45 | $8.12 | $8.32 | $8.32 | 14,301 |
| 2021-09-23 | $8.18 | $8.18 | $8.07 | $8.15 | $8.15 | 5,651 |
| 2021-09-22 | $7.87 | $8.24 | $7.74 | $7.94 | $7.94 | 18,940 |
| 2021-09-21 | $7.79 | $7.94 | $7.71 | $7.88 | $7.88 | 15,842 |
| 2021-09-20 | $8.00 | $8.00 | $7.70 | $7.87 | $7.87 | 15,259 |
| 2021-09-17 | $7.84 | $8.20 | $7.81 | $8.19 | $8.19 | 25,019 |
| 2021-09-16 | $8.00 | $8.03 | $7.71 | $7.90 | $7.90 | 17,145 |
| 2021-09-15 | $8.44 | $8.50 | $8.00 | $8.01 | $8.01 | 30,894 |
| 2021-09-14 | $8.88 | $8.93 | $8.35 | $8.48 | $8.48 | 104,992 |
| 2021-09-13 | $8.58 | $8.99 | $8.54 | $8.88 | $8.88 | 184,269 |
| 2021-09-10 | $8.41 | $8.56 | $8.41 | $8.50 | $8.50 | 9,926 |
| 2021-09-09 | $8.39 | $8.55 | $8.34 | $8.38 | $8.38 | 7,503 |
| 2021-09-08 | $8.55 | $8.55 | $8.36 | $8.38 | $8.38 | 10,714 |
| 2021-09-07 | $8.44 | $8.56 | $8.32 | $8.44 | $8.44 | 17,352 |
| 2021-09-03 | $8.30 | $8.46 | $8.30 | $8.46 | $8.46 | 11,794 |
| 2021-09-02 | $8.26 | $8.36 | $8.26 | $8.29 | $8.29 | 6,273 |
| 2021-09-01 | $8.34 | $8.40 | $8.02 | $8.30 | $8.30 | 26,334 |
| 2021-08-31 | $8.50 | $8.54 | $8.14 | $8.40 | $8.40 | 45,061 |
| 2021-08-30 | $8.29 | $8.38 | $8.18 | $8.20 | $8.20 | 10,172 |
| 2021-08-27 | $8.11 | $8.30 | $8.04 | $8.25 | $8.25 | 24,516 |
| 2021-08-26 | $8.09 | $8.19 | $8.09 | $8.12 | $8.12 | 12,721 |
| 2021-08-25 | $8.20 | $8.20 | $7.97 | $8.05 | $8.05 | 6,976 |
| 2021-08-24 | $7.96 | $8.14 | $7.95 | $8.11 | $8.11 | 4,230 |
| 2021-08-23 | $7.87 | $8.20 | $7.87 | $7.94 | $7.94 | 13,980 |
| 2021-08-20 | $7.94 | $8.00 | $7.81 | $7.84 | $7.84 | 18,720 |
| 2021-08-19 | $7.88 | $7.98 | $7.81 | $7.95 | $7.95 | 6,036 |
| 2021-08-18 | $8.00 | $8.16 | $7.86 | $7.93 | $7.93 | 30,283 |
| 2021-08-17 | $8.05 | $8.14 | $7.76 | $8.10 | $8.10 | 47,947 |
| 2021-08-16 | $8.09 | $8.38 | $7.47 | $8.12 | $8.12 | 29,445 |
| 2021-08-13 | $8.39 | $8.50 | $8.36 | $8.38 | $8.38 | 7,624 |
| 2021-08-12 | $8.54 | $8.54 | $8.35 | $8.42 | $8.42 | 13,049 |
| 2021-08-11 | $8.45 | $8.55 | $8.45 | $8.54 | $8.54 | 6,446 |
| 2021-08-10 | $8.46 | $8.56 | $8.45 | $8.47 | $8.47 | 15,851 |
| 2021-08-09 | $8.59 | $8.59 | $8.46 | $8.46 | $8.46 | 14,152 |
| 2021-08-06 | $8.61 | $8.84 | $8.60 | $8.62 | $8.62 | 18,202 |
| 2021-08-05 | $8.92 | $8.98 | $8.53 | $8.73 | $8.73 | 43,576 |
| 2021-08-04 | $9.15 | $9.39 | $8.91 | $9.05 | $9.05 | 23,898 |
| 2021-08-03 | $9.25 | $9.55 | $8.83 | $9.21 | $9.21 | 40,324 |
| 2021-08-02 | $9.62 | $9.62 | $9.08 | $9.33 | $9.33 | 44,449 |
| 2021-07-30 | $9.59 | $9.63 | $9.30 | $9.57 | $9.57 | 28,755 |
| 2021-07-29 | $9.43 | $9.63 | $9.40 | $9.60 | $9.60 | 63,899 |
| 2021-07-28 | $9.30 | $9.42 | $9.20 | $9.42 | $9.42 | 38,350 |
| 2021-07-27 | $9.33 | $9.36 | $9.22 | $9.32 | $9.32 | 39,528 |
| 2021-07-26 | $9.29 | $9.36 | $9.21 | $9.33 | $9.33 | 31,957 |
| 2021-07-23 | $9.20 | $9.26 | $9.05 | $9.26 | $9.26 | 66,638 |
| 2021-07-22 | $9.02 | $9.16 | $8.78 | $9.16 | $9.16 | 35,874 |
| 2021-07-21 | $8.84 | $9.01 | $8.81 | $8.96 | $8.96 | 24,218 |
| 2021-07-20 | $8.62 | $9.07 | $8.62 | $8.84 | $8.84 | 62,451 |
| 2021-07-19 | $8.68 | $8.68 | $8.27 | $8.60 | $8.60 | 53,235 |
| 2021-07-16 | $8.55 | $8.75 | $8.47 | $8.69 | $8.69 | 66,558 |
| 2021-07-15 | $8.40 | $8.50 | $8.28 | $8.50 | $8.50 | 72,702 |
| 2021-07-14 | $8.05 | $8.24 | $8.05 | $8.17 | $8.17 | 125,553 |
| 2021-07-13 | $7.75 | $8.21 | $7.73 | $8.05 | $8.05 | 112,872 |
| 2021-07-12 | $7.68 | $7.80 | $7.61 | $7.66 | $7.66 | 21,176 |
| 2021-07-09 | $7.54 | $7.74 | $7.28 | $7.74 | $7.74 | 16,818 |
| 2021-07-08 | $7.24 | $7.73 | $7.24 | $7.52 | $7.52 | 31,528 |
| 2021-07-07 | $7.41 | $7.43 | $7.26 | $7.40 | $7.40 | 9,440 |
| 2021-07-06 | $7.36 | $7.45 | $7.17 | $7.39 | $7.39 | 48,760 |
| 2021-07-02 | $7.45 | $7.45 | $7.32 | $7.41 | $7.41 | 6,921 |
| 2021-07-01 | $7.46 | $7.53 | $7.33 | $7.50 | $7.50 | 17,096 |
| 2021-06-30 | $7.42 | $7.50 | $7.30 | $7.46 | $7.46 | 37,118 |
| 2021-06-29 | $7.35 | $7.49 | $7.35 | $7.42 | $7.42 | 21,432 |
| 2021-06-28 | $7.45 | $7.46 | $7.31 | $7.37 | $7.37 | 32,422 |
| 2021-06-25 | $7.90 | $7.90 | $7.41 | $7.42 | $7.42 | 158,699 |
| 2021-06-24 | $8.01 | $8.01 | $7.77 | $7.91 | $7.91 | 19,845 |
| 2021-06-23 | $7.85 | $8.05 | $7.60 | $8.04 | $8.04 | 65,324 |
| 2021-06-22 | $7.75 | $7.86 | $7.60 | $7.85 | $7.85 | 62,836 |
| 2021-06-21 | $7.45 | $7.70 | $7.34 | $7.65 | $7.65 | 66,045 |
| 2021-06-18 | $7.78 | $7.78 | $7.25 | $7.39 | $7.39 | 68,219 |
| 2021-06-17 | $7.57 | $7.92 | $7.41 | $7.87 | $7.87 | 174,105 |
| 2021-06-16 | $7.97 | $7.97 | $7.26 | $7.36 | $7.36 | 169,996 |
| 2021-06-15 | $8.00 | $8.67 | $7.70 | $7.93 | $7.93 | 752,846 |
| 2021-06-14 | $7.87 | $8.04 | $7.85 | $8.00 | $8.00 | 440,670 |
| 2021-06-11 | $7.97 | $8.02 | $7.80 | $7.80 | $7.80 | 78,465 |
| 2021-06-10 | $8.00 | $8.00 | $7.91 | $7.96 | $7.96 | 26,264 |
| 2021-06-09 | $8.00 | $8.00 | $7.91 | $7.93 | $7.93 | 14,128 |
| 2021-06-08 | $8.00 | $8.04 | $7.94 | $7.96 | $7.96 | 87,371 |
| 2021-06-07 | $7.99 | $8.00 | $7.91 | $7.98 | $7.98 | 27,703 |
| 2021-06-04 | $7.98 | $7.98 | $7.65 | $7.96 | $7.96 | 66,842 |
| 2021-06-03 | $7.65 | $8.00 | $7.61 | $7.98 | $7.98 | 62,006 |
| 2021-06-02 | $7.72 | $7.73 | $7.52 | $7.61 | $7.61 | 17,534 |
| 2021-06-01 | $7.65 | $7.76 | $7.60 | $7.70 | $7.70 | 14,644 |
| 2021-05-28 | $7.65 | $7.66 | $7.58 | $7.60 | $7.60 | 33,938 |
| 2021-05-27 | $7.70 | $7.75 | $7.56 | $7.64 | $7.64 | 36,649 |
| 2021-05-26 | $7.65 | $7.75 | $7.60 | $7.71 | $7.71 | 52,362 |
| 2021-05-25 | $7.69 | $7.69 | $7.54 | $7.62 | $7.62 | 58,785 |
| 2021-05-24 | $7.50 | $7.75 | $7.45 | $7.65 | $7.65 | 142,884 |
| 2021-05-21 | $7.12 | $7.68 | $7.12 | $7.50 | $7.50 | 277,296 |
| 2021-05-20 | $6.61 | $6.87 | $6.49 | $6.80 | $6.80 | 125,022 |
| 2021-05-19 | $6.51 | $6.63 | $6.45 | $6.61 | $6.61 | 6,843 |
| 2021-05-18 | $6.44 | $6.70 | $6.18 | $6.59 | $6.59 | 33,010 |
| 2021-05-17 | $6.38 | $6.60 | $6.38 | $6.52 | $6.52 | 8,559 |
| 2021-05-14 | $6.27 | $6.64 | $6.21 | $6.52 | $6.52 | 39,979 |
| 2021-05-13 | $6.19 | $6.29 | $6.19 | $6.28 | $6.28 | 15,910 |
| 2021-05-12 | $6.23 | $6.30 | $6.13 | $6.21 | $6.21 | 37,902 |
| 2021-05-11 | $6.33 | $6.34 | $6.10 | $6.34 | $6.34 | 72,824 |
| 2021-05-10 | $6.43 | $6.51 | $6.40 | $6.40 | $6.40 | 14,504 |
| 2021-05-07 | $6.57 | $6.66 | $6.40 | $6.46 | $6.46 | 34,879 |
| 2021-05-06 | $6.50 | $6.55 | $6.42 | $6.51 | $6.51 | 23,355 |
| 2021-05-05 | $6.50 | $6.56 | $6.48 | $6.51 | $6.51 | 8,617 |
| 2021-05-04 | $6.54 | $6.60 | $6.41 | $6.50 | $6.50 | 21,299 |
| 2021-05-03 | $6.46 | $6.59 | $6.42 | $6.55 | $6.55 | 34,841 |
| 2021-04-30 | $6.40 | $6.50 | $6.38 | $6.45 | $6.45 | 34,374 |
| 2021-04-29 | $6.50 | $6.50 | $6.30 | $6.45 | $6.45 | 25,396 |
| 2021-04-28 | $6.47 | $6.49 | $6.25 | $6.48 | $6.48 | 37,123 |
| 2021-04-27 | $6.39 | $6.57 | $6.39 | $6.48 | $6.48 | 50,140 |
| 2021-04-26 | $6.60 | $6.63 | $6.44 | $6.48 | $6.48 | 19,155 |
| 2021-04-23 | $6.39 | $6.55 | $6.37 | $6.55 | $6.55 | 28,136 |
| 2021-04-22 | $6.41 | $6.60 | $6.37 | $6.41 | $6.41 | 40,197 |
| 2021-04-21 | $6.33 | $6.50 | $6.30 | $6.40 | $6.40 | 57,332 |
| 2021-04-20 | $6.33 | $6.48 | $6.23 | $6.32 | $6.32 | 48,113 |
| 2021-04-19 | $6.86 | $6.87 | $6.34 | $6.41 | $6.41 | 165,257 |
| 2021-04-16 | $7.05 | $7.07 | $6.75 | $6.75 | $6.75 | 32,052 |
| 2021-04-15 | $7.08 | $7.13 | $6.88 | $7.04 | $7.04 | 89,919 |
| 2021-04-14 | $6.97 | $7.09 | $6.86 | $7.03 | $7.03 | 80,068 |
| 2021-04-13 | $6.91 | $6.99 | $6.69 | $6.94 | $6.94 | 49,637 |
| 2021-04-12 | $6.75 | $6.98 | $6.61 | $6.88 | $6.88 | 58,929 |
| 2021-04-09 | $6.44 | $6.80 | $6.40 | $6.72 | $6.72 | 82,935 |
| 2021-04-08 | $6.46 | $6.55 | $6.30 | $6.40 | $6.40 | 25,443 |
| 2021-04-07 | $6.65 | $6.65 | $6.38 | $6.44 | $6.44 | 23,581 |
| 2021-04-06 | $6.58 | $6.70 | $6.57 | $6.60 | $6.60 | 29,231 |
| 2021-04-05 | $6.31 | $6.58 | $6.31 | $6.57 | $6.57 | 51,969 |
| 2021-04-01 | $6.11 | $6.29 | $6.10 | $6.24 | $6.24 | 43,221 |
| 2021-03-31 | $6.15 | $6.23 | $6.01 | $6.06 | $6.06 | 76,237 |
| 2021-03-30 | $5.91 | $6.13 | $5.80 | $6.11 | $6.11 | 92,896 |
| 2021-03-29 | $6.16 | $6.16 | $5.90 | $5.96 | $5.96 | 50,698 |
| 2021-03-26 | $6.28 | $6.28 | $6.02 | $6.20 | $6.20 | 48,165 |
| 2021-03-25 | $6.10 | $6.16 | $6.02 | $6.15 | $6.15 | 35,096 |
| 2021-03-24 | $6.32 | $6.52 | $6.12 | $6.13 | $6.13 | 50,370 |
| 2021-03-23 | $6.45 | $6.58 | $6.22 | $6.32 | $6.32 | 90,760 |
| 2021-03-22 | $6.67 | $6.67 | $6.31 | $6.38 | $6.38 | 63,260 |
| 2021-03-19 | $6.80 | $6.99 | $6.50 | $6.57 | $6.57 | 76,994 |
| 2021-03-18 | $7.34 | $7.34 | $6.76 | $6.78 | $6.78 | 129,599 |
| 2021-03-17 | $6.68 | $7.56 | $6.65 | $7.30 | $7.30 | 340,412 |
| 2021-03-16 | $6.32 | $7.10 | $6.06 | $7.03 | $7.03 | 850,953 |
| 2021-03-15 | $5.98 | $5.98 | $5.80 | $5.84 | $5.84 | 34,788 |
| 2021-03-12 | $6.00 | $6.00 | $5.81 | $5.99 | $5.99 | 40,632 |
| 2021-03-11 | $6.01 | $6.17 | $5.90 | $6.13 | $6.13 | 42,150 |
| 2021-03-10 | $6.04 | $6.10 | $5.87 | $6.00 | $6.00 | 17,550 |
| 2021-03-09 | $5.81 | $6.14 | $5.80 | $5.95 | $5.95 | 30,053 |
| 2021-03-08 | $5.87 | $5.92 | $5.73 | $5.83 | $5.83 | 17,363 |
| 2021-03-05 | $5.87 | $6.00 | $5.61 | $5.79 | $5.79 | 42,845 |
| 2021-03-04 | $5.85 | $5.94 | $5.67 | $5.79 | $5.79 | 73,797 |
| 2021-03-03 | $6.16 | $6.21 | $5.90 | $5.95 | $5.95 | 31,479 |
| 2021-03-02 | $5.97 | $6.41 | $5.91 | $6.06 | $6.06 | 96,981 |
| 2021-03-01 | $5.91 | $6.03 | $5.80 | $5.91 | $5.91 | 40,968 |
| 2021-02-26 | $5.89 | $5.89 | $5.63 | $5.84 | $5.84 | 23,934 |
| 2021-02-25 | $5.99 | $6.22 | $5.85 | $5.89 | $5.89 | 26,773 |
| 2021-02-24 | $5.97 | $6.03 | $5.90 | $5.95 | $5.95 | 27,342 |
| 2021-02-23 | $6.02 | $6.02 | $5.60 | $5.94 | $5.94 | 60,974 |
| 2021-02-22 | $6.01 | $6.18 | $5.99 | $6.07 | $6.07 | 37,369 |
| 2021-02-19 | $6.00 | $6.30 | $5.86 | $6.05 | $6.05 | 51,707 |
| 2021-02-18 | $6.03 | $6.07 | $5.95 | $6.00 | $6.00 | 28,943 |
| 2021-02-17 | $6.01 | $6.19 | $6.01 | $6.09 | $6.09 | 43,464 |
| 2021-02-16 | $6.07 | $6.15 | $6.01 | $6.10 | $6.10 | 35,739 |
| 2021-02-12 | $6.00 | $6.07 | $5.94 | $6.06 | $6.06 | 39,316 |
| 2021-02-11 | $6.33 | $6.33 | $5.93 | $6.00 | $6.00 | 85,318 |
| 2021-02-10 | $6.21 | $6.49 | $6.21 | $6.35 | $6.35 | 101,412 |
| 2021-02-09 | $6.21 | $6.26 | $6.11 | $6.22 | $6.22 | 36,114 |
| 2021-02-08 | $6.15 | $6.22 | $6.05 | $6.21 | $6.21 | 46,007 |
| 2021-02-05 | $6.19 | $6.22 | $6.15 | $6.17 | $6.17 | 46,617 |
| 2021-02-04 | $6.19 | $6.24 | $6.06 | $6.23 | $6.23 | 74,032 |
| 2021-02-03 | $5.82 | $6.15 | $5.81 | $6.05 | $6.05 | 124,274 |
| 2021-02-02 | $5.81 | $5.89 | $5.73 | $5.80 | $5.80 | 23,964 |
| 2021-02-01 | $5.87 | $5.99 | $5.71 | $5.81 | $5.81 | 68,483 |
| 2021-01-29 | $5.89 | $6.03 | $5.70 | $5.87 | $5.87 | 96,142 |
| 2021-01-28 | $5.68 | $5.90 | $5.51 | $5.89 | $5.89 | 68,473 |
| 2021-01-27 | $5.70 | $5.92 | $5.60 | $5.68 | $5.68 | 68,182 |
| 2021-01-26 | $6.01 | $6.01 | $5.76 | $5.83 | $5.83 | 81,322 |
| 2021-01-25 | $5.87 | $6.03 | $5.70 | $6.01 | $6.01 | 236,792 |
| 2021-01-22 | $5.67 | $6.10 | $5.49 | $5.81 | $5.81 | 574,796 |
| 2021-01-21 | $5.64 | $5.70 | $5.52 | $5.68 | $5.68 | 87,736 |
| 2021-01-20 | $5.25 | $5.70 | $5.25 | $5.70 | $5.70 | 244,697 |
| 2021-01-19 | $5.23 | $5.23 | $5.07 | $5.15 | $5.15 | 118,019 |
| 2021-01-15 | $5.07 | $5.14 | $5.01 | $5.13 | $5.13 | 86,981 |
| 2021-01-14 | $5.13 | $5.20 | $5.00 | $5.05 | $5.05 | 65,395 |
| 2021-01-13 | $5.00 | $5.10 | $4.96 | $5.06 | $5.06 | 65,165 |
| 2021-01-12 | $4.84 | $4.98 | $4.84 | $4.98 | $4.98 | 78,168 |
| 2021-01-11 | $4.91 | $4.94 | $4.82 | $4.90 | $4.90 | 96,728 |
| 2021-01-08 | $5.02 | $5.07 | $4.78 | $4.89 | $4.89 | 73,267 |
| 2021-01-07 | $5.05 | $5.07 | $4.98 | $5.04 | $5.04 | 92,651 |
| 2021-01-06 | $5.00 | $5.06 | $4.96 | $5.01 | $5.01 | 84,848 |
| 2021-01-05 | $4.97 | $5.06 | $4.89 | $5.02 | $5.02 | 83,687 |
| 2021-01-04 | $4.95 | $4.98 | $4.83 | $4.95 | $4.95 | 82,778 |
| 2020-12-31 | $4.75 | $4.94 | $4.75 | $4.91 | $4.91 | 81,304 |
| 2020-12-30 | $4.82 | $4.86 | $4.61 | $4.70 | $4.70 | 167,500 |
| 2020-12-29 | $4.88 | $4.90 | $4.77 | $4.81 | $4.81 | 96,580 |
| 2020-12-28 | $5.00 | $5.00 | $4.82 | $4.93 | $4.93 | 106,232 |
| 2020-12-24 | $5.04 | $5.04 | $4.92 | $4.95 | $4.95 | 53,700 |
| 2020-12-23 | $4.91 | $5.04 | $4.91 | $4.98 | $4.98 | 86,186 |
| 2020-12-22 | $4.88 | $5.01 | $4.85 | $4.91 | $4.91 | 92,977 |
| 2020-12-21 | $4.99 | $5.00 | $4.72 | $4.88 | $4.88 | 188,167 |
| 2020-12-18 | $5.70 | $5.70 | $4.96 | $4.97 | $4.97 | 424,260 |
| 2020-12-17 | $6.05 | $6.06 | $5.67 | $5.69 | $5.69 | 108,577 |
| 2020-12-16 | $6.11 | $6.18 | $5.90 | $5.94 | $5.94 | 52,038 |
| 2020-12-15 | $6.48 | $6.48 | $6.01 | $6.07 | $6.07 | 76,269 |
| 2020-12-14 | $5.90 | $6.25 | $5.86 | $6.10 | $6.10 | 203,775 |
| 2020-12-11 | $5.60 | $5.83 | $5.53 | $5.70 | $5.70 | 99,423 |
| 2020-12-10 | $5.51 | $5.56 | $5.40 | $5.49 | $5.49 | 32,522 |
| 2020-12-09 | $5.57 | $5.65 | $5.42 | $5.48 | $5.48 | 59,676 |
| 2020-12-08 | $5.46 | $5.49 | $5.36 | $5.49 | $5.49 | 67,915 |
| 2020-12-07 | $5.51 | $5.59 | $5.35 | $5.38 | $5.38 | 92,430 |
| 2020-12-04 | $5.45 | $5.45 | $5.25 | $5.44 | $5.44 | 83,263 |
| 2020-12-03 | $5.14 | $5.43 | $5.05 | $5.29 | $5.29 | 143,343 |
| 2020-12-02 | $4.85 | $5.08 | $4.85 | $5.03 | $5.03 | 75,338 |
| 2020-12-01 | $4.88 | $5.04 | $4.82 | $4.99 | $4.99 | 79,028 |
| 2020-11-30 | $4.75 | $4.89 | $4.70 | $4.79 | $4.79 | 86,964 |
| 2020-11-27 | $4.63 | $4.72 | $4.58 | $4.69 | $4.69 | 32,009 |
| 2020-11-25 | $4.77 | $4.77 | $4.65 | $4.69 | $4.69 | 37,125 |
| 2020-11-24 | $4.62 | $4.79 | $4.60 | $4.76 | $4.76 | 61,955 |
| 2020-11-23 | $4.45 | $4.79 | $4.40 | $4.57 | $4.57 | 110,102 |
| 2020-11-20 | $4.53 | $4.59 | $4.38 | $4.45 | $4.45 | 129,062 |
| 2020-11-19 | $4.72 | $4.72 | $4.50 | $4.56 | $4.56 | 31,267 |
| 2020-11-18 | $4.67 | $4.79 | $4.65 | $4.77 | $4.77 | 12,783 |
| 2020-11-17 | $4.64 | $4.79 | $4.55 | $4.78 | $4.78 | 9,865 |
| 2020-11-16 | $4.69 | $4.79 | $4.51 | $4.58 | $4.58 | 54,260 |
| 2020-11-13 | $4.46 | $4.66 | $4.46 | $4.59 | $4.59 | 68,146 |
| 2020-11-12 | $4.49 | $4.56 | $4.41 | $4.47 | $4.47 | 7,937 |
| 2020-11-11 | $4.50 | $4.61 | $4.42 | $4.47 | $4.47 | 14,644 |
| 2020-11-10 | $4.40 | $4.49 | $4.39 | $4.46 | $4.46 | 25,385 |
| 2020-11-09 | $4.42 | $4.50 | $4.39 | $4.45 | $4.45 | 12,459 |
| 2020-11-06 | $4.28 | $4.36 | $4.28 | $4.36 | $4.36 | 9,354 |
| 2020-11-05 | $4.23 | $4.38 | $4.23 | $4.29 | $4.29 | 23,507 |
| 2020-11-04 | $4.31 | $4.32 | $4.17 | $4.26 | $4.26 | 9,812 |
| 2020-11-03 | $4.32 | $4.34 | $4.31 | $4.32 | $4.32 | 4,352 |
| 2020-11-02 | $4.34 | $4.34 | $4.23 | $4.27 | $4.27 | 11,879 |
| 2020-10-30 | $4.29 | $4.34 | $4.25 | $4.28 | $4.28 | 26,097 |
| 2020-10-29 | $4.18 | $4.31 | $4.18 | $4.28 | $4.28 | 15,610 |
| 2020-10-28 | $4.39 | $4.39 | $4.20 | $4.20 | $4.20 | 27,951 |
| 2020-10-27 | $4.46 | $4.49 | $4.33 | $4.38 | $4.38 | 13,512 |
| 2020-10-26 | $4.55 | $4.56 | $4.41 | $4.42 | $4.42 | 9,220 |
| 2020-10-23 | $4.63 | $4.69 | $4.47 | $4.62 | $4.62 | 4,893 |
| 2020-10-22 | $4.58 | $4.70 | $4.53 | $4.63 | $4.63 | 28,908 |
| 2020-10-21 | $4.57 | $4.62 | $4.50 | $4.56 | $4.56 | 8,369 |
| 2020-10-20 | $4.55 | $4.60 | $4.53 | $4.56 | $4.56 | 8,185 |
| 2020-10-19 | $4.54 | $4.56 | $4.50 | $4.51 | $4.51 | 12,705 |
| 2020-10-16 | $4.48 | $4.55 | $4.45 | $4.49 | $4.49 | 11,277 |
| 2020-10-15 | $4.51 | $4.51 | $4.41 | $4.41 | $4.41 | 26,903 |
| 2020-10-14 | $4.57 | $4.57 | $4.45 | $4.45 | $4.45 | 12,570 |
| 2020-10-13 | $4.50 | $4.69 | $4.50 | $4.60 | $4.60 | 47,403 |
| 2020-10-12 | $4.55 | $4.55 | $4.42 | $4.49 | $4.49 | 12,750 |
| 2020-10-09 | $4.46 | $4.55 | $4.40 | $4.50 | $4.50 | 16,286 |
| 2020-10-08 | $4.53 | $4.53 | $4.31 | $4.40 | $4.40 | 38,269 |
| 2020-10-07 | $4.55 | $4.73 | $4.47 | $4.47 | $4.47 | 17,009 |
| 2020-10-06 | $4.47 | $4.75 | $4.47 | $4.51 | $4.51 | 27,934 |
| 2020-10-05 | $4.45 | $4.60 | $4.38 | $4.47 | $4.47 | 21,733 |
| 2020-10-02 | $4.39 | $4.49 | $4.33 | $4.49 | $4.49 | 6,077 |
| 2020-10-01 | $4.44 | $4.50 | $4.36 | $4.49 | $4.49 | 20,392 |
| 2020-09-30 | $4.51 | $4.61 | $4.41 | $4.44 | $4.44 | 12,106 |
| 2020-09-29 | $4.45 | $4.52 | $4.38 | $4.52 | $4.52 | 13,911 |
| 2020-09-28 | $4.35 | $4.50 | $4.34 | $4.48 | $4.48 | 16,856 |
| 2020-09-25 | $4.36 | $4.36 | $4.30 | $4.35 | $4.35 | 12,612 |
| 2020-09-24 | $4.40 | $4.41 | $4.32 | $4.35 | $4.35 | 35,324 |
| 2020-09-23 | $4.61 | $4.63 | $4.40 | $4.41 | $4.41 | 23,232 |
| 2020-09-22 | $4.74 | $4.74 | $4.58 | $4.64 | $4.64 | 18,633 |
| 2020-09-21 | $4.90 | $4.90 | $4.64 | $4.68 | $4.68 | 36,092 |
| 2020-09-18 | $4.90 | $4.94 | $4.84 | $4.90 | $4.90 | 27,108 |
| 2020-09-17 | $4.85 | $5.00 | $4.81 | $4.95 | $4.95 | 20,684 |
| 2020-09-16 | $4.96 | $4.99 | $4.85 | $4.93 | $4.93 | 72,970 |
| 2020-09-15 | $4.44 | $4.96 | $4.44 | $4.86 | $4.86 | 224,357 |
| 2020-09-14 | $4.30 | $4.35 | $4.11 | $4.35 | $4.35 | 90,398 |
| 2020-09-11 | $4.10 | $4.30 | $4.05 | $4.30 | $4.30 | 76,141 |
| 2020-09-10 | $4.30 | $4.30 | $4.06 | $4.08 | $4.08 | 43,109 |
| 2020-09-09 | $4.28 | $4.30 | $4.18 | $4.19 | $4.19 | 23,668 |
| 2020-09-08 | $4.34 | $4.34 | $4.25 | $4.26 | $4.26 | 22,637 |
| 2020-09-04 | $4.44 | $4.44 | $4.23 | $4.38 | $4.38 | 34,983 |
| 2020-09-03 | $4.41 | $4.44 | $4.22 | $4.35 | $4.35 | 28,326 |
| 2020-09-02 | $4.26 | $4.40 | $4.24 | $4.35 | $4.35 | 29,990 |
| 2020-09-01 | $4.16 | $4.25 | $4.16 | $4.20 | $4.20 | 14,984 |
| 2020-08-31 | $4.20 | $4.24 | $4.11 | $4.12 | $4.12 | 54,707 |
| 2020-08-28 | $4.26 | $4.29 | $4.18 | $4.23 | $4.23 | 47,614 |
| 2020-08-27 | $4.48 | $4.50 | $4.17 | $4.21 | $4.21 | 122,896 |
| 2020-08-26 | $4.38 | $4.57 | $4.38 | $4.48 | $4.48 | 27,029 |
| 2020-08-25 | $4.41 | $4.41 | $4.37 | $4.40 | $4.40 | 8,564 |
| 2020-08-24 | $4.48 | $4.51 | $4.37 | $4.42 | $4.42 | 19,077 |
| 2020-08-21 | $4.46 | $4.49 | $4.40 | $4.44 | $4.44 | 30,799 |
| 2020-08-20 | $4.55 | $4.58 | $4.45 | $4.47 | $4.47 | 16,965 |
| 2020-08-19 | $4.53 | $4.58 | $4.51 | $4.55 | $4.55 | 10,164 |
| 2020-08-18 | $4.56 | $4.62 | $4.51 | $4.52 | $4.52 | 22,633 |
| 2020-08-17 | $4.75 | $4.80 | $4.55 | $4.55 | $4.55 | 31,482 |
| 2020-08-14 | $4.84 | $4.84 | $4.66 | $4.73 | $4.73 | 52,304 |
| 2020-08-13 | $4.43 | $4.86 | $4.38 | $4.79 | $4.79 | 447,631 |
| 2020-08-12 | $4.46 | $4.46 | $4.38 | $4.40 | $4.40 | 17,873 |
| 2020-08-11 | $4.38 | $4.48 | $4.38 | $4.40 | $4.40 | 23,342 |
| 2020-08-10 | $4.29 | $4.43 | $4.29 | $4.39 | $4.39 | 27,407 |
| 2020-08-07 | $4.31 | $4.32 | $4.27 | $4.29 | $4.29 | 23,666 |
| 2020-08-06 | $4.44 | $4.44 | $4.25 | $4.31 | $4.31 | 37,924 |
| 2020-08-05 | $4.46 | $4.50 | $4.42 | $4.42 | $4.42 | 20,355 |
| 2020-08-04 | $4.40 | $4.47 | $4.40 | $4.45 | $4.45 | 14,320 |
| 2020-08-03 | $4.41 | $4.44 | $4.37 | $4.37 | $4.37 | 37,050 |
| 2020-07-31 | $4.54 | $4.55 | $4.46 | $4.47 | $4.47 | 9,166 |
| 2020-07-30 | $4.48 | $4.54 | $4.44 | $4.54 | $4.54 | 39,742 |
| 2020-07-29 | $4.52 | $4.56 | $4.48 | $4.55 | $4.55 | 19,412 |
| 2020-07-28 | $4.41 | $4.58 | $4.41 | $4.56 | $4.56 | 46,999 |
| 2020-07-27 | $4.47 | $4.50 | $4.38 | $4.43 | $4.43 | 35,157 |
| 2020-07-24 | $4.56 | $4.63 | $4.42 | $4.47 | $4.47 | 36,539 |
| 2020-07-23 | $4.70 | $4.73 | $4.56 | $4.56 | $4.56 | 45,746 |
| 2020-07-22 | $4.67 | $4.70 | $4.62 | $4.65 | $4.65 | 18,409 |
| 2020-07-21 | $4.76 | $4.76 | $4.62 | $4.70 | $4.70 | 19,482 |
| 2020-07-20 | $4.77 | $4.77 | $4.62 | $4.70 | $4.70 | 24,834 |
| 2020-07-17 | $4.44 | $4.78 | $4.43 | $4.73 | $4.73 | 51,800 |
| 2020-07-16 | $4.47 | $4.49 | $4.35 | $4.46 | $4.46 | 40,100 |
| 2020-07-15 | $4.50 | $4.60 | $4.50 | $4.50 | $4.50 | 22,700 |
| 2020-07-14 | $4.50 | $4.53 | $4.46 | $4.49 | $4.49 | 38,000 |
| 2020-07-13 | $4.58 | $4.58 | $4.46 | $4.50 | $4.50 | 26,500 |
| 2020-07-10 | $4.59 | $4.60 | $4.45 | $4.55 | $4.55 | 20,600 |
| 2020-07-09 | $4.59 | $4.68 | $4.51 | $4.52 | $4.52 | 19,200 |
| 2020-07-08 | $4.59 | $4.68 | $4.51 | $4.58 | $4.58 | 33,100 |
| 2020-07-07 | $4.66 | $4.68 | $4.55 | $4.55 | $4.55 | 13,900 |
| 2020-07-06 | $4.66 | $4.75 | $4.62 | $4.65 | $4.65 | 36,200 |
| 2020-07-02 | $4.65 | $4.72 | $4.58 | $4.60 | $4.60 | 34,400 |
| 2020-07-01 | $4.69 | $4.73 | $4.63 | $4.66 | $4.66 | 14,800 |
| 2020-06-30 | $4.83 | $4.90 | $4.63 | $4.66 | $4.66 | 83,700 |
| 2020-06-29 | $4.69 | $4.82 | $4.65 | $4.79 | $4.79 | 42,500 |
| 2020-06-26 | $4.90 | $4.94 | $4.66 | $4.67 | $4.67 | 51,448 |
| 2020-06-25 | $4.81 | $4.97 | $4.73 | $4.90 | $4.90 | 16,488 |
| 2020-06-24 | $4.65 | $4.99 | $4.65 | $4.76 | $4.76 | 76,761 |
| 2020-06-23 | $4.57 | $5.30 | $4.57 | $4.85 | $4.85 | 220,542 |
| 2020-06-22 | $4.78 | $4.78 | $4.55 | $4.57 | $4.57 | 42,823 |
| 2020-06-19 | $4.83 | $4.86 | $4.59 | $4.59 | $4.59 | 24,615 |
| 2020-06-18 | $4.81 | $4.87 | $4.75 | $4.75 | $4.75 | 27,975 |
| 2020-06-17 | $5.09 | $5.09 | $4.75 | $4.76 | $4.76 | 44,207 |
| 2020-06-16 | $5.01 | $5.06 | $4.90 | $4.94 | $4.94 | 40,608 |
| 2020-06-15 | $5.00 | $5.03 | $4.76 | $4.85 | $4.85 | 165,757 |
| 2020-06-12 | $5.50 | $5.57 | $5.02 | $5.12 | $5.12 | 178,255 |
| 2020-06-11 | $6.24 | $6.24 | $5.77 | $5.84 | $5.84 | 45,445 |
| 2020-06-10 | $6.21 | $6.23 | $6.00 | $6.10 | $6.10 | 37,181 |
| 2020-06-09 | $5.89 | $6.22 | $5.89 | $6.10 | $6.10 | 67,319 |
| 2020-06-08 | $5.69 | $5.94 | $5.69 | $5.88 | $5.88 | 43,983 |
| 2020-06-05 | $5.67 | $5.90 | $5.57 | $5.69 | $5.69 | 41,538 |
| 2020-06-04 | $5.66 | $5.68 | $5.58 | $5.67 | $5.67 | 21,350 |
| 2020-06-03 | $5.74 | $5.74 | $5.60 | $5.65 | $5.65 | 22,329 |
| 2020-06-02 | $5.50 | $5.68 | $5.26 | $5.68 | $5.68 | 75,793 |
| 2020-06-01 | $5.51 | $5.59 | $5.40 | $5.41 | $5.41 | 36,073 |
| 2020-05-29 | $5.55 | $5.59 | $5.51 | $5.55 | $5.55 | 4,633 |
| 2020-05-28 | $5.51 | $5.60 | $5.50 | $5.50 | $5.50 | 7,680 |
| 2020-05-27 | $5.56 | $5.65 | $5.41 | $5.50 | $5.50 | 14,884 |
| 2020-05-26 | $5.80 | $5.80 | $5.56 | $5.56 | $5.56 | 22,102 |
| 2020-05-22 | $5.58 | $5.60 | $5.54 | $5.57 | $5.57 | 7,086 |
| 2020-05-21 | $5.68 | $5.68 | $5.50 | $5.50 | $5.50 | 7,799 |
| 2020-05-20 | $5.62 | $5.62 | $5.31 | $5.61 | $5.61 | 20,514 |
| 2020-05-19 | $5.40 | $5.66 | $5.20 | $5.66 | $5.66 | 26,919 |
| 2020-05-18 | $5.46 | $5.56 | $5.35 | $5.39 | $5.39 | 14,993 |
| 2020-05-15 | $5.12 | $5.39 | $5.04 | $5.28 | $5.28 | 11,501 |
| 2020-05-14 | $4.99 | $5.22 | $4.85 | $5.12 | $5.12 | 23,559 |
| 2020-05-13 | $5.45 | $5.45 | $5.09 | $5.10 | $5.10 | 24,562 |
| 2020-05-12 | $5.63 | $5.63 | $5.46 | $5.46 | $5.46 | 5,922 |
| 2020-05-11 | $5.60 | $5.66 | $5.47 | $5.56 | $5.56 | 19,489 |
| 2020-05-08 | $5.38 | $5.68 | $5.38 | $5.56 | $5.56 | 7,282 |
| 2020-05-07 | $5.36 | $5.63 | $5.34 | $5.61 | $5.61 | 14,731 |
| 2020-05-06 | $5.27 | $5.42 | $5.18 | $5.24 | $5.24 | 10,034 |
| 2020-05-05 | $5.18 | $5.31 | $5.13 | $5.21 | $5.21 | 8,347 |
| 2020-05-04 | $5.34 | $5.42 | $5.12 | $5.21 | $5.21 | 16,864 |
| 2020-05-01 | $5.45 | $5.46 | $5.16 | $5.35 | $5.35 | 17,971 |
| 2020-04-30 | $5.58 | $5.66 | $5.35 | $5.55 | $5.55 | 9,430 |
| 2020-04-29 | $5.25 | $5.72 | $5.24 | $5.50 | $5.50 | 40,363 |
| 2020-04-28 | $5.09 | $5.35 | $5.08 | $5.10 | $5.10 | 21,032 |
| 2020-04-27 | $4.91 | $5.09 | $4.91 | $5.00 | $5.00 | 37,004 |
| 2020-04-24 | $4.99 | $4.99 | $4.80 | $4.80 | $4.80 | 13,089 |
| 2020-04-23 | $5.00 | $5.02 | $4.78 | $4.94 | $4.94 | 13,154 |
| 2020-04-22 | $4.75 | $5.00 | $4.65 | $5.00 | $5.00 | 18,591 |
| 2020-04-21 | $4.79 | $4.85 | $4.69 | $4.77 | $4.77 | 21,685 |
| 2020-04-20 | $5.04 | $5.05 | $4.81 | $4.93 | $4.93 | 19,292 |
| 2020-04-17 | $4.93 | $5.18 | $4.92 | $5.00 | $5.00 | 18,695 |
| 2020-04-16 | $4.73 | $4.88 | $4.69 | $4.85 | $4.85 | 20,961 |
| 2020-04-15 | $4.97 | $5.04 | $4.72 | $4.73 | $4.73 | 29,065 |
| 2020-04-14 | $4.74 | $5.14 | $4.33 | $5.08 | $5.08 | 76,612 |
| 2020-04-13 | $4.10 | $4.73 | $4.05 | $4.59 | $4.59 | 112,669 |
| 2020-04-09 | $4.11 | $4.26 | $3.90 | $4.18 | $4.18 | 97,719 |
| 2020-04-08 | $3.99 | $4.08 | $3.95 | $4.03 | $4.03 | 173,652 |
| 2020-04-07 | $3.98 | $4.00 | $3.95 | $3.95 | $3.95 | 20,408 |
| 2020-04-06 | $3.94 | $3.97 | $3.86 | $3.87 | $3.87 | 38,397 |
| 2020-04-03 | $3.86 | $3.87 | $3.71 | $3.79 | $3.79 | 49,189 |
| 2020-04-02 | $3.89 | $3.96 | $3.85 | $3.85 | $3.85 | 31,040 |
| 2020-04-01 | $3.94 | $4.00 | $3.85 | $3.92 | $3.92 | 15,628 |
| 2020-03-31 | $3.96 | $3.99 | $3.82 | $3.97 | $3.97 | 48,246 |
| 2020-03-30 | $4.03 | $4.05 | $3.90 | $3.95 | $3.95 | 14,698 |
| 2020-03-27 | $4.18 | $4.18 | $3.84 | $3.97 | $3.95 | 45,633 |
| 2020-03-26 | $4.23 | $4.23 | $4.05 | $4.19 | $4.17 | 27,638 |
| 2020-03-25 | $3.98 | $4.20 | $3.76 | $4.12 | $4.10 | 75,933 |
| 2020-03-24 | $4.01 | $4.19 | $3.83 | $4.06 | $4.04 | 82,976 |
| 2020-03-23 | $3.94 | $4.13 | $3.84 | $3.92 | $3.90 | 36,591 |
| 2020-03-20 | $3.71 | $4.15 | $3.71 | $4.02 | $4.00 | 30,588 |
| 2020-03-19 | $3.52 | $3.89 | $3.52 | $3.87 | $3.85 | 20,353 |
| 2020-03-18 | $4.00 | $4.03 | $3.31 | $3.63 | $3.61 | 88,589 |
| 2020-03-17 | $4.04 | $4.28 | $3.73 | $3.81 | $3.79 | 36,169 |
| 2020-03-16 | $4.08 | $4.50 | $3.43 | $3.82 | $3.80 | 44,145 |
| 2020-03-13 | $4.90 | $4.90 | $4.60 | $4.65 | $4.63 | 79,640 |
| 2020-03-12 | $5.23 | $5.30 | $4.56 | $4.99 | $4.96 | 68,338 |
| 2020-03-11 | $5.33 | $5.52 | $5.25 | $5.31 | $5.28 | 38,931 |
| 2020-03-10 | $5.39 | $5.88 | $5.39 | $5.45 | $5.42 | 44,142 |
| 2020-03-09 | $5.98 | $6.02 | $5.32 | $5.33 | $5.30 | 88,924 |
| 2020-03-06 | $6.05 | $6.20 | $6.00 | $6.00 | $5.97 | 36,849 |
| 2020-03-05 | $6.39 | $6.39 | $6.06 | $6.06 | $6.03 | 17,538 |
| 2020-03-04 | $6.30 | $6.33 | $6.10 | $6.33 | $6.30 | 8,132 |
| 2020-03-03 | $5.99 | $6.50 | $5.99 | $6.18 | $6.15 | 31,704 |
| 2020-03-02 | $6.00 | $6.20 | $5.99 | $6.09 | $6.06 | 23,456 |
| 2020-02-28 | $6.01 | $6.13 | $5.98 | $6.02 | $5.99 | 33,681 |
| 2020-02-27 | $6.34 | $6.40 | $6.08 | $6.08 | $6.05 | 48,696 |
| 2020-02-26 | $6.41 | $6.47 | $6.35 | $6.41 | $6.38 | 24,168 |
| 2020-02-25 | $6.57 | $6.57 | $6.41 | $6.41 | $6.38 | 26,789 |
| 2020-02-24 | $6.75 | $6.75 | $6.50 | $6.50 | $6.47 | 44,237 |
| 2020-02-21 | $6.79 | $6.95 | $6.75 | $6.95 | $6.91 | 27,934 |
| 2020-02-20 | $6.89 | $6.94 | $6.76 | $6.82 | $6.79 | 30,308 |
| 2020-02-19 | $6.83 | $6.93 | $6.83 | $6.90 | $6.87 | 16,441 |
| 2020-02-18 | $6.98 | $6.98 | $6.86 | $6.86 | $6.83 | 5,759 |
| 2020-02-14 | $7.07 | $7.07 | $6.82 | $6.92 | $6.89 | 56,472 |
| 2020-02-13 | $6.35 | $7.05 | $6.31 | $7.00 | $6.96 | 69,930 |
| 2020-02-12 | $6.42 | $6.50 | $6.20 | $6.45 | $6.42 | 10,592 |
| 2020-02-11 | $6.50 | $6.50 | $6.34 | $6.41 | $6.38 | 17,277 |
| 2020-02-10 | $6.20 | $6.37 | $6.20 | $6.36 | $6.33 | 9,456 |
| 2020-02-07 | $6.46 | $6.57 | $6.11 | $6.11 | $6.08 | 39,386 |
| 2020-02-06 | $6.32 | $6.65 | $6.32 | $6.59 | $6.56 | 35,157 |
| 2020-02-05 | $6.45 | $6.72 | $6.37 | $6.37 | $6.34 | 17,723 |
| 2020-02-04 | $6.20 | $6.71 | $6.20 | $6.42 | $6.39 | 33,717 |
| 2020-02-03 | $6.01 | $6.27 | $6.00 | $6.21 | $6.18 | 23,591 |
| 2020-01-31 | $6.11 | $6.11 | $5.99 | $5.99 | $5.96 | 53,333 |
| 2020-01-30 | $6.14 | $6.15 | $6.10 | $6.11 | $6.08 | 9,683 |
| 2020-01-29 | $6.50 | $6.50 | $6.12 | $6.13 | $6.10 | 24,633 |
| 2020-01-28 | $6.31 | $6.32 | $6.23 | $6.23 | $6.20 | 10,263 |
| 2020-01-27 | $6.27 | $6.44 | $6.21 | $6.32 | $6.29 | 42,696 |
| 2020-01-24 | $6.51 | $6.53 | $6.34 | $6.35 | $6.32 | 20,157 |
| 2020-01-23 | $6.47 | $6.71 | $6.36 | $6.49 | $6.46 | 31,809 |
| 2020-01-22 | $6.50 | $6.60 | $6.35 | $6.60 | $6.57 | 14,593 |
| 2020-01-21 | $6.75 | $6.75 | $6.39 | $6.45 | $6.42 | 21,018 |
| 2020-01-17 | $6.90 | $6.92 | $6.50 | $6.75 | $6.72 | 71,458 |
| 2020-01-16 | $6.12 | $6.86 | $6.12 | $6.77 | $6.74 | 149,413 |
| 2020-01-15 | $6.01 | $6.21 | $5.98 | $6.05 | $6.02 | 19,243 |
| 2020-01-14 | $6.23 | $6.30 | $5.98 | $5.98 | $5.95 | 56,661 |
| 2020-01-13 | $6.30 | $6.39 | $6.20 | $6.23 | $6.20 | 15,478 |
| 2020-01-10 | $6.40 | $6.48 | $6.28 | $6.30 | $6.27 | 20,268 |
| 2020-01-09 | $6.53 | $6.59 | $6.40 | $6.40 | $6.37 | 13,905 |
| 2020-01-08 | $6.58 | $6.64 | $6.50 | $6.50 | $6.47 | 17,131 |
| 2020-01-07 | $6.72 | $6.75 | $6.53 | $6.65 | $6.62 | 25,657 |
| 2020-01-06 | $6.42 | $6.79 | $6.42 | $6.74 | $6.71 | 20,833 |
| 2020-01-03 | $6.76 | $6.76 | $6.46 | $6.51 | $6.48 | 39,146 |
| 2020-01-02 | $6.85 | $6.86 | $6.60 | $6.77 | $6.74 | 25,404 |
| 2019-12-31 | $6.73 | $6.90 | $6.70 | $6.76 | $6.73 | 16,502 |
| 2019-12-30 | $6.73 | $6.98 | $6.52 | $6.79 | $6.76 | 49,116 |
| 2019-12-27 | $6.28 | $6.71 | $6.28 | $6.71 | $6.66 | 23,069 |
| 2019-12-26 | $6.27 | $6.68 | $6.26 | $6.36 | $6.31 | 25,908 |
| 2019-12-24 | $5.96 | $6.41 | $5.94 | $6.20 | $6.15 | 161,795 |
| 2019-12-23 | $5.92 | $5.97 | $5.70 | $5.86 | $5.81 | 20,753 |
| 2019-12-20 | $5.94 | $5.99 | $5.85 | $5.86 | $5.81 | 23,735 |
| 2019-12-19 | $6.10 | $6.10 | $5.81 | $5.89 | $5.84 | 36,823 |
| 2019-12-18 | $5.75 | $6.06 | $5.70 | $5.99 | $5.94 | 38,333 |
| 2019-12-17 | $5.75 | $5.78 | $5.70 | $5.75 | $5.70 | 37,101 |
| 2019-12-16 | $5.88 | $5.94 | $5.66 | $5.75 | $5.70 | 29,028 |
| 2019-12-13 | $5.92 | $5.96 | $5.82 | $5.83 | $5.78 | 13,810 |
| 2019-12-12 | $5.97 | $5.97 | $5.71 | $5.90 | $5.85 | 30,984 |
| 2019-12-11 | $5.78 | $5.91 | $5.78 | $5.82 | $5.77 | 15,811 |
| 2019-12-10 | $5.80 | $5.88 | $5.76 | $5.78 | $5.73 | 31,913 |
| 2019-12-09 | $5.84 | $5.90 | $5.84 | $5.84 | $5.79 | 10,555 |
| 2019-12-06 | $5.74 | $5.90 | $5.71 | $5.83 | $5.78 | 24,067 |
| 2019-12-05 | $5.74 | $5.77 | $5.70 | $5.71 | $5.66 | 23,328 |
| 2019-12-04 | $5.92 | $5.92 | $5.25 | $5.75 | $5.70 | 64,055 |
| 2019-12-03 | $5.93 | $6.11 | $5.93 | $5.93 | $5.88 | 17,553 |
| 2019-12-02 | $6.26 | $6.26 | $6.00 | $6.00 | $5.95 | 8,054 |
| 2019-11-29 | $6.09 | $6.22 | $6.08 | $6.19 | $6.14 | 4,336 |
| 2019-11-27 | $6.00 | $6.21 | $6.00 | $6.13 | $6.08 | 19,047 |
| 2019-11-26 | $6.03 | $6.04 | $6.00 | $6.03 | $5.98 | 2,773 |
| 2019-11-25 | $5.92 | $6.07 | $5.92 | $6.04 | $5.99 | 10,103 |
| 2019-11-22 | $6.12 | $6.12 | $5.88 | $5.92 | $5.87 | 32,694 |
| 2019-11-21 | $6.13 | $6.20 | $6.10 | $6.10 | $6.05 | 7,033 |
| 2019-11-20 | $6.24 | $6.28 | $6.11 | $6.11 | $6.06 | 11,148 |
| 2019-11-19 | $6.16 | $6.30 | $6.16 | $6.22 | $6.17 | 13,074 |
| 2019-11-18 | $6.21 | $6.25 | $6.06 | $6.12 | $6.07 | 15,685 |
| 2019-11-15 | $6.17 | $6.29 | $6.17 | $6.24 | $6.19 | 14,549 |
| 2019-11-14 | $6.05 | $6.18 | $6.05 | $6.12 | $6.07 | 13,195 |
| 2019-11-13 | $6.23 | $6.23 | $6.08 | $6.10 | $6.05 | 7,799 |
| 2019-11-12 | $6.21 | $6.23 | $6.06 | $6.20 | $6.15 | 5,390 |
| 2019-11-11 | $6.28 | $6.28 | $6.06 | $6.06 | $6.01 | 9,065 |
| 2019-11-08 | $6.35 | $6.35 | $6.09 | $6.20 | $6.15 | 8,671 |
| 2019-11-07 | $6.30 | $6.40 | $6.20 | $6.30 | $6.25 | 41,142 |
| 2019-11-06 | $6.12 | $6.14 | $6.05 | $6.10 | $6.05 | 5,158 |
| 2019-11-05 | $6.00 | $6.30 | $6.00 | $6.09 | $6.04 | 24,850 |
| 2019-11-04 | $5.96 | $6.03 | $5.79 | $5.95 | $5.90 | 26,051 |
| 2019-11-01 | $5.93 | $6.03 | $5.90 | $5.97 | $5.92 | 21,747 |
| 2019-10-31 | $5.89 | $5.97 | $5.75 | $5.94 | $5.89 | 20,185 |
| 2019-10-30 | $5.92 | $6.08 | $5.70 | $5.97 | $5.92 | 69,496 |
| 2019-10-29 | $6.16 | $6.18 | $5.88 | $5.97 | $5.92 | 55,961 |
| 2019-10-28 | $6.23 | $6.35 | $6.16 | $6.17 | $6.12 | 10,170 |
| 2019-10-25 | $6.30 | $6.42 | $6.14 | $6.28 | $6.23 | 23,514 |
| 2019-10-24 | $6.40 | $6.48 | $6.26 | $6.28 | $6.23 | 13,140 |
| 2019-10-23 | $6.40 | $6.57 | $6.40 | $6.49 | $6.44 | 7,583 |
| 2019-10-22 | $6.42 | $6.51 | $6.25 | $6.40 | $6.35 | 54,699 |
| 2019-10-21 | $6.46 | $6.63 | $6.39 | $6.46 | $6.41 | 42,233 |
| 2019-10-18 | $6.65 | $6.71 | $6.31 | $6.48 | $6.43 | 75,113 |
| 2019-10-17 | $6.65 | $6.65 | $6.50 | $6.59 | $6.54 | 8,247 |
| 2019-10-16 | $6.61 | $7.38 | $6.56 | $6.59 | $6.54 | 19,229 |
| 2019-10-15 | $6.59 | $6.67 | $6.54 | $6.56 | $6.51 | 35,132 |
| 2019-10-14 | $6.66 | $6.75 | $6.46 | $6.58 | $6.53 | 29,640 |
| 2019-10-11 | $6.83 | $6.85 | $6.53 | $6.64 | $6.59 | 44,147 |
| 2019-10-10 | $6.75 | $6.80 | $6.55 | $6.73 | $6.68 | 19,356 |
| 2019-10-09 | $6.53 | $6.93 | $6.53 | $6.59 | $6.54 | 4,500 |
| 2019-10-08 | $6.66 | $6.68 | $6.46 | $6.57 | $6.52 | 14,662 |
| 2019-10-07 | $6.85 | $6.91 | $6.65 | $6.67 | $6.62 | 26,134 |
| 2019-10-04 | $6.77 | $6.93 | $6.77 | $6.80 | $6.75 | 9,239 |
| 2019-10-03 | $7.15 | $7.25 | $6.75 | $6.79 | $6.74 | 20,092 |
| 2019-10-02 | $6.85 | $7.31 | $6.74 | $7.09 | $7.03 | 112,583 |
| 2019-10-01 | $7.08 | $7.32 | $6.63 | $6.98 | $6.92 | 145,176 |
| 2019-09-30 | $7.34 | $7.36 | $7.01 | $7.08 | $7.02 | 15,575 |
| 2019-09-27 | $7.59 | $7.93 | $7.26 | $7.26 | $7.20 | 11,580 |
| 2019-09-26 | $7.66 | $7.76 | $7.63 | $7.63 | $7.55 | 13,198 |
| 2019-09-25 | $7.77 | $7.88 | $7.59 | $7.73 | $7.65 | 41,910 |
| 2019-09-24 | $7.80 | $7.87 | $7.73 | $7.85 | $7.77 | 17,666 |
| 2019-09-23 | $7.90 | $7.90 | $7.80 | $7.80 | $7.72 | 7,135 |
| 2019-09-20 | $7.80 | $7.98 | $7.80 | $7.98 | $7.89 | 7,980 |
| 2019-09-19 | $8.10 | $8.10 | $7.80 | $7.86 | $7.78 | 6,241 |
| 2019-09-18 | $8.08 | $8.20 | $7.91 | $7.98 | $7.89 | 4,737 |
| 2019-09-17 | $8.12 | $8.34 | $7.74 | $8.20 | $8.11 | 17,690 |
| 2019-09-16 | $8.40 | $8.59 | $8.23 | $8.38 | $8.29 | 9,684 |
| 2019-09-13 | $8.35 | $8.70 | $7.73 | $8.53 | $8.44 | 83,208 |
| 2019-09-12 | $8.18 | $8.89 | $8.01 | $8.75 | $8.66 | 50,005 |
| 2019-09-11 | $8.11 | $8.45 | $8.02 | $8.13 | $8.04 | 46,874 |
| 2019-09-10 | $7.99 | $8.11 | $7.99 | $8.10 | $8.01 | 13,073 |
| 2019-09-09 | $7.96 | $8.04 | $7.64 | $8.00 | $7.91 | 10,296 |
| 2019-09-06 | $8.08 | $8.09 | $7.77 | $7.90 | $7.82 | 6,608 |
| 2019-09-05 | $7.68 | $8.10 | $7.44 | $8.01 | $7.92 | 25,055 |
| 2019-09-04 | $7.65 | $7.80 | $7.49 | $7.80 | $7.72 | 10,433 |
| 2019-09-03 | $7.65 | $7.68 | $7.32 | $7.68 | $7.60 | 14,172 |
| 2019-08-30 | $7.45 | $7.62 | $7.40 | $7.62 | $7.54 | 10,499 |
| 2019-08-29 | $7.47 | $7.51 | $7.35 | $7.50 | $7.42 | 38,231 |
| 2019-08-28 | $7.50 | $7.67 | $7.26 | $7.50 | $7.42 | 11,684 |
| 2019-08-27 | $7.38 | $7.75 | $7.38 | $7.46 | $7.38 | 34,732 |
| 2019-08-26 | $7.51 | $7.66 | $7.32 | $7.56 | $7.48 | 30,647 |
| 2019-08-23 | $7.72 | $7.72 | $7.49 | $7.67 | $7.59 | 10,573 |
| 2019-08-22 | $7.52 | $7.80 | $7.48 | $7.72 | $7.64 | 17,755 |
| 2019-08-21 | $7.58 | $7.60 | $7.31 | $7.56 | $7.48 | 13,335 |
| 2019-08-20 | $7.39 | $7.42 | $7.20 | $7.42 | $7.34 | 37,773 |
| 2019-08-19 | $7.43 | $7.75 | $7.37 | $7.43 | $7.35 | 8,784 |
| 2019-08-16 | $7.54 | $7.75 | $7.36 | $7.36 | $7.28 | 16,523 |
| 2019-08-15 | $8.07 | $8.07 | $7.55 | $7.71 | $7.63 | 13,085 |
| 2019-08-14 | $8.19 | $8.30 | $7.62 | $7.95 | $7.87 | 20,760 |
| 2019-08-13 | $7.96 | $8.24 | $7.96 | $8.24 | $8.15 | 18,974 |
| 2019-08-12 | $7.86 | $8.22 | $7.86 | $7.94 | $7.86 | 9,819 |
| 2019-08-09 | $7.69 | $7.86 | $7.65 | $7.86 | $7.78 | 11,174 |
| 2019-08-08 | $7.71 | $7.90 | $7.67 | $7.67 | $7.59 | 5,451 |
| 2019-08-07 | $7.57 | $7.75 | $7.52 | $7.68 | $7.60 | 15,224 |
| 2019-08-06 | $7.58 | $7.83 | $7.52 | $7.61 | $7.53 | 6,412 |
| 2019-08-05 | $7.64 | $8.37 | $7.54 | $7.58 | $7.50 | 17,395 |
| 2019-08-02 | $8.00 | $8.00 | $7.61 | $7.70 | $7.62 | 4,470 |
| 2019-08-01 | $8.27 | $8.31 | $7.81 | $8.00 | $7.91 | 18,615 |
| 2019-07-31 | $7.84 | $8.42 | $7.84 | $8.22 | $8.13 | 54,113 |
| 2019-07-30 | $7.82 | $8.07 | $7.66 | $7.98 | $7.89 | 24,118 |
| 2019-07-29 | $7.55 | $8.00 | $7.45 | $7.80 | $7.72 | 45,777 |
| 2019-07-26 | $7.59 | $7.65 | $7.39 | $7.57 | $7.49 | 25,114 |
| 2019-07-25 | $7.41 | $7.57 | $7.25 | $7.41 | $7.33 | 6,754 |
| 2019-07-24 | $7.25 | $7.73 | $7.23 | $7.41 | $7.33 | 11,262 |
| 2019-07-23 | $7.30 | $7.46 | $7.15 | $7.25 | $7.17 | 36,526 |
| 2019-07-22 | $7.30 | $7.50 | $7.25 | $7.30 | $7.22 | 23,195 |
| 2019-07-19 | $7.53 | $7.70 | $7.27 | $7.31 | $7.23 | 29,362 |
| 2019-07-18 | $7.55 | $7.64 | $7.50 | $7.50 | $7.42 | 13,963 |
| 2019-07-17 | $7.63 | $7.81 | $7.54 | $7.61 | $7.53 | 14,006 |
| 2019-07-16 | $7.75 | $7.79 | $7.54 | $7.63 | $7.55 | 13,070 |
| 2019-07-15 | $7.71 | $7.88 | $7.65 | $7.65 | $7.57 | 3,775 |
| 2019-07-12 | $7.82 | $7.88 | $7.76 | $7.76 | $7.68 | 7,924 |
| 2019-07-11 | $7.83 | $7.98 | $7.62 | $7.76 | $7.68 | 17,309 |
| 2019-07-10 | $7.80 | $7.93 | $7.75 | $7.83 | $7.75 | 8,756 |
| 2019-07-09 | $7.82 | $7.90 | $7.75 | $7.80 | $7.72 | 28,737 |
| 2019-07-08 | $7.96 | $7.96 | $7.81 | $7.93 | $7.85 | 8,068 |
| 2019-07-05 | $7.82 | $7.94 | $7.82 | $7.84 | $7.76 | 11,545 |
| 2019-07-03 | $7.85 | $8.00 | $7.81 | $7.98 | $7.90 | 3,400 |
| 2019-07-02 | $7.85 | $8.03 | $7.81 | $7.84 | $7.75 | 9,003 |
| 2019-07-01 | $8.46 | $8.46 | $7.84 | $7.84 | $7.76 | 40,294 |
| 2019-06-28 | $8.31 | $8.57 | $8.23 | $8.44 | $8.35 | 47,974 |
| 2019-06-27 | $7.85 | $8.32 | $7.85 | $8.20 | $8.11 | 9,615 |
| 2019-06-26 | $7.77 | $7.99 | $7.77 | $7.84 | $7.74 | 22,529 |
| 2019-06-25 | $8.44 | $8.44 | $7.76 | $7.89 | $7.79 | 73,654 |
| 2019-06-24 | $7.93 | $8.30 | $7.93 | $8.01 | $7.91 | 101,434 |
| 2019-06-21 | $7.60 | $8.06 | $7.60 | $7.90 | $7.80 | 53,872 |
| 2019-06-20 | $7.48 | $7.84 | $7.48 | $7.57 | $7.47 | 9,385 |
| 2019-06-19 | $7.41 | $8.03 | $7.41 | $7.43 | $7.33 | 11,174 |
| 2019-06-18 | $7.51 | $7.59 | $7.42 | $7.42 | $7.32 | 36,791 |
| 2019-06-17 | $7.59 | $7.77 | $7.42 | $7.51 | $7.41 | 29,047 |
| 2019-06-14 | $7.90 | $8.02 | $7.61 | $7.73 | $7.63 | 21,225 |
| 2019-06-13 | $7.77 | $8.15 | $7.60 | $7.87 | $7.77 | 79,106 |
| 2019-06-12 | $7.53 | $7.58 | $7.40 | $7.43 | $7.33 | 31,756 |
| 2019-06-11 | $7.60 | $7.60 | $7.50 | $7.52 | $7.42 | 18,963 |
| 2019-06-10 | $7.46 | $7.67 | $7.46 | $7.58 | $7.48 | 16,740 |
| 2019-06-07 | $7.61 | $7.61 | $7.50 | $7.50 | $7.40 | 3,011 |
| 2019-06-06 | $7.62 | $7.66 | $7.47 | $7.64 | $7.54 | 30,433 |
| 2019-06-05 | $7.54 | $7.57 | $7.41 | $7.57 | $7.47 | 9,733 |
| 2019-06-04 | $7.72 | $7.77 | $7.52 | $7.53 | $7.43 | 11,771 |
| 2019-06-03 | $7.78 | $7.78 | $7.44 | $7.77 | $7.67 | 30,229 |
| 2019-05-31 | $7.92 | $7.92 | $7.64 | $7.80 | $7.70 | 18,011 |
| 2019-05-30 | $8.12 | $8.20 | $7.90 | $7.94 | $7.84 | 12,305 |
| 2019-05-29 | $8.01 | $8.08 | $7.82 | $7.98 | $7.88 | 21,994 |
| 2019-05-28 | $8.63 | $8.66 | $8.00 | $8.03 | $7.93 | 19,504 |
| 2019-05-24 | $8.32 | $8.69 | $8.30 | $8.53 | $8.42 | 68,048 |
| 2019-05-23 | $7.61 | $8.32 | $7.61 | $8.32 | $8.21 | 40,050 |
| 2019-05-22 | $7.84 | $8.00 | $7.80 | $8.00 | $7.90 | 29,890 |
| 2019-05-21 | $7.60 | $7.91 | $7.49 | $7.85 | $7.75 | 19,763 |
| 2019-05-20 | $7.60 | $7.76 | $7.41 | $7.70 | $7.60 | 18,852 |
| 2019-05-17 | $7.21 | $7.70 | $7.21 | $7.69 | $7.59 | 16,674 |
| 2019-05-16 | $7.43 | $7.53 | $7.42 | $7.48 | $7.38 | 11,673 |
| 2019-05-15 | $7.41 | $7.50 | $7.37 | $7.44 | $7.34 | 6,814 |
| 2019-05-14 | $7.40 | $7.48 | $7.33 | $7.47 | $7.37 | 8,026 |
| 2019-05-13 | $7.33 | $7.42 | $7.31 | $7.42 | $7.32 | 6,406 |
| 2019-05-10 | $7.38 | $7.43 | $7.35 | $7.39 | $7.29 | 6,910 |
| 2019-05-09 | $7.53 | $7.53 | $7.33 | $7.50 | $7.40 | 8,704 |
| 2019-05-08 | $7.45 | $7.57 | $7.45 | $7.52 | $7.42 | 6,624 |
| 2019-05-07 | $7.44 | $7.50 | $7.29 | $7.42 | $7.32 | 11,052 |
| 2019-05-06 | $7.65 | $7.77 | $7.49 | $7.50 | $7.40 | 10,212 |
| 2019-05-03 | $7.58 | $7.81 | $7.49 | $7.81 | $7.71 | 17,766 |
| 2019-05-02 | $7.47 | $7.64 | $7.38 | $7.57 | $7.47 | 14,906 |
| 2019-05-01 | $7.60 | $7.61 | $7.45 | $7.61 | $7.51 | 14,255 |
| 2019-04-30 | $7.60 | $7.62 | $7.45 | $7.57 | $7.47 | 12,081 |
| 2019-04-29 | $8.00 | $8.00 | $7.45 | $7.66 | $7.56 | 35,416 |
| 2019-04-26 | $7.82 | $8.00 | $7.77 | $8.00 | $7.90 | 36,024 |
| 2019-04-25 | $7.53 | $7.85 | $7.48 | $7.81 | $7.71 | 34,331 |
| 2019-04-24 | $7.35 | $7.54 | $7.29 | $7.51 | $7.41 | 36,861 |
| 2019-04-23 | $6.85 | $7.36 | $6.77 | $7.25 | $7.16 | 46,156 |
| 2019-04-22 | $6.66 | $6.85 | $6.66 | $6.81 | $6.72 | 38,279 |
| 2019-04-18 | $6.59 | $6.75 | $6.53 | $6.74 | $6.65 | 14,080 |
| 2019-04-17 | $6.47 | $6.61 | $6.43 | $6.58 | $6.49 | 21,814 |
| 2019-04-16 | $6.47 | $6.53 | $6.41 | $6.52 | $6.43 | 16,947 |
| 2019-04-15 | $6.28 | $6.48 | $6.28 | $6.45 | $6.37 | 9,761 |
| 2019-04-12 | $6.39 | $6.42 | $6.25 | $6.30 | $6.22 | 25,534 |
| 2019-04-11 | $6.32 | $6.38 | $6.25 | $6.38 | $6.30 | 4,902 |
| 2019-04-10 | $6.28 | $6.48 | $6.28 | $6.33 | $6.25 | 6,099 |
| 2019-04-09 | $6.49 | $6.60 | $6.25 | $6.29 | $6.21 | 32,643 |
| 2019-04-08 | $6.51 | $6.53 | $6.47 | $6.48 | $6.40 | 11,807 |
| 2019-04-05 | $6.60 | $6.60 | $6.50 | $6.51 | $6.42 | 24,952 |
| 2019-04-04 | $6.57 | $6.59 | $6.54 | $6.59 | $6.50 | 8,595 |
| 2019-04-03 | $6.53 | $6.64 | $6.52 | $6.57 | $6.48 | 16,015 |
| 2019-04-02 | $6.78 | $6.78 | $6.43 | $6.55 | $6.46 | 84,783 |
| 2019-04-01 | $6.77 | $6.78 | $6.73 | $6.73 | $6.64 | 30,235 |
| 2019-03-29 | $6.73 | $6.76 | $6.73 | $6.74 | $6.65 | 8,766 |
| 2019-03-28 | $6.73 | $6.78 | $6.73 | $6.74 | $6.65 | 4,385 |
| 2019-03-27 | $6.75 | $6.80 | $6.75 | $6.75 | $6.64 | 14,965 |
| 2019-03-26 | $6.78 | $6.86 | $6.75 | $6.77 | $6.66 | 22,692 |
| 2019-03-25 | $6.75 | $6.81 | $6.75 | $6.81 | $6.70 | 14,353 |
| 2019-03-22 | $6.75 | $6.87 | $6.75 | $6.78 | $6.67 | 17,077 |
| 2019-03-21 | $6.86 | $6.94 | $6.75 | $6.75 | $6.64 | 61,074 |
| 2019-03-20 | $6.80 | $6.86 | $6.75 | $6.86 | $6.75 | 17,389 |
| 2019-03-19 | $6.77 | $6.85 | $6.75 | $6.76 | $6.65 | 50,630 |
| 2019-03-18 | $6.76 | $6.82 | $6.75 | $6.78 | $6.68 | 10,868 |
| 2019-03-15 | $6.76 | $6.91 | $6.75 | $6.75 | $6.64 | 23,960 |
| 2019-03-14 | $6.77 | $6.91 | $6.76 | $6.79 | $6.68 | 29,654 |
| 2019-03-13 | $6.95 | $7.16 | $6.75 | $6.95 | $6.84 | 82,953 |
| 2019-03-12 | $7.31 | $7.32 | $7.08 | $7.19 | $7.07 | 29,943 |
| 2019-03-11 | $7.12 | $7.31 | $6.96 | $7.23 | $7.11 | 16,520 |
| 2019-03-08 | $6.92 | $7.09 | $6.90 | $7.09 | $6.98 | 17,932 |
| 2019-03-07 | $7.00 | $7.05 | $6.85 | $7.03 | $6.92 | 11,362 |
| 2019-03-06 | $6.88 | $7.07 | $6.78 | $7.06 | $6.95 | 38,644 |
| 2019-03-05 | $7.25 | $7.25 | $6.85 | $6.89 | $6.78 | 81,279 |
| 2019-03-04 | $7.34 | $7.39 | $7.19 | $7.25 | $7.13 | 11,361 |
| 2019-03-01 | $7.41 | $7.45 | $7.17 | $7.30 | $7.18 | 20,040 |
| 2019-02-28 | $7.53 | $7.53 | $7.23 | $7.37 | $7.25 | 9,943 |
| 2019-02-27 | $7.64 | $7.64 | $7.44 | $7.54 | $7.42 | 17,100 |
| 2019-02-26 | $7.52 | $7.75 | $7.51 | $7.63 | $7.51 | 14,086 |
| 2019-02-25 | $7.69 | $7.86 | $7.49 | $7.61 | $7.49 | 39,687 |
| 2019-02-22 | $7.70 | $7.78 | $7.51 | $7.70 | $7.58 | 15,856 |
| 2019-02-21 | $7.65 | $7.72 | $7.52 | $7.68 | $7.56 | 5,916 |
| 2019-02-20 | $7.62 | $7.75 | $7.56 | $7.58 | $7.46 | 14,565 |
| 2019-02-19 | $7.75 | $7.85 | $7.49 | $7.59 | $7.47 | 30,401 |
| 2019-02-15 | $7.23 | $7.51 | $7.19 | $7.49 | $7.37 | 44,085 |
| 2019-02-14 | $7.23 | $7.65 | $7.17 | $7.19 | $7.07 | 21,585 |
| 2019-02-13 | $7.29 | $7.33 | $7.22 | $7.25 | $7.13 | 40,342 |
| 2019-02-12 | $7.40 | $7.58 | $7.18 | $7.31 | $7.19 | 45,994 |
| 2019-02-11 | $7.61 | $7.83 | $7.25 | $7.41 | $7.29 | 56,695 |
| 2019-02-08 | $7.82 | $7.87 | $7.26 | $7.47 | $7.35 | 90,370 |
| 2019-02-07 | $8.06 | $8.10 | $7.80 | $7.87 | $7.74 | 19,261 |
| 2019-02-06 | $7.98 | $8.27 | $7.82 | $8.05 | $7.92 | 20,631 |
| 2019-02-05 | $7.80 | $8.06 | $7.80 | $7.96 | $7.83 | 26,007 |
| 2019-02-04 | $7.87 | $8.04 | $7.77 | $8.00 | $7.87 | 24,035 |
| 2019-02-01 | $8.17 | $8.17 | $7.60 | $7.90 | $7.77 | 59,233 |
| 2019-01-31 | $8.31 | $8.31 | $8.12 | $8.18 | $8.05 | 20,945 |
| 2019-01-30 | $8.37 | $8.40 | $8.09 | $8.25 | $8.12 | 19,239 |
| 2019-01-29 | $8.47 | $8.55 | $8.12 | $8.29 | $8.16 | 58,120 |
| 2019-01-28 | $8.23 | $8.50 | $8.06 | $8.47 | $8.33 | 36,484 |
| 2019-01-25 | $8.17 | $8.36 | $8.03 | $8.27 | $8.14 | 25,008 |
| 2019-01-24 | $8.04 | $8.17 | $8.03 | $8.13 | $8.00 | 17,364 |
| 2019-01-23 | $8.12 | $8.21 | $7.91 | $8.03 | $7.90 | 29,621 |
| 2019-01-22 | $8.52 | $8.55 | $8.00 | $8.13 | $8.00 | 46,540 |
| 2019-01-18 | $8.10 | $8.57 | $8.01 | $8.32 | $8.19 | 50,902 |
| 2019-01-17 | $7.94 | $8.18 | $7.92 | $8.01 | $7.88 | 29,169 |
| 2019-01-16 | $7.94 | $8.07 | $7.91 | $8.05 | $7.92 | 39,081 |
| 2019-01-15 | $7.77 | $7.95 | $7.77 | $7.93 | $7.80 | 17,801 |
| 2019-01-14 | $7.75 | $8.00 | $7.71 | $7.76 | $7.64 | 29,261 |
| 2019-01-11 | $7.88 | $8.25 | $7.84 | $7.98 | $7.85 | 50,813 |
| 2019-01-10 | $8.05 | $8.21 | $7.76 | $7.87 | $7.74 | 54,134 |
| 2019-01-09 | $8.17 | $8.21 | $7.79 | $8.05 | $7.92 | 126,066 |
| 2019-01-08 | $7.61 | $8.17 | $7.39 | $7.89 | $7.76 | 107,355 |
| 2019-01-07 | $7.52 | $7.67 | $7.33 | $7.54 | $7.42 | 92,733 |
| 2019-01-04 | $7.25 | $7.54 | $7.16 | $7.47 | $7.35 | 78,976 |
| 2019-01-03 | $7.36 | $7.46 | $7.05 | $7.25 | $7.13 | 79,685 |
| 2019-01-02 | $7.18 | $7.47 | $7.01 | $7.37 | $7.25 | 34,445 |
| 2018-12-31 | $6.96 | $7.38 | $6.93 | $7.26 | $7.14 | 41,703 |
| 2018-12-28 | $6.70 | $7.04 | $6.65 | $6.96 | $6.85 | 88,736 |
| 2018-12-27 | $6.48 | $6.75 | $5.57 | $6.71 | $6.58 | 32,714 |
| 2018-12-26 | $6.32 | $6.69 | $6.27 | $6.63 | $6.51 | 46,013 |
| 2018-12-24 | $6.04 | $6.60 | $5.98 | $6.36 | $6.24 | 37,573 |
| 2018-12-21 | $6.35 | $7.11 | $5.14 | $6.37 | $6.25 | 124,777 |
| 2018-12-20 | $6.88 | $7.05 | $5.86 | $6.42 | $6.30 | 155,794 |
| 2018-12-19 | $7.14 | $7.33 | $6.79 | $6.88 | $6.75 | 42,667 |
| 2018-12-18 | $6.82 | $7.25 | $6.76 | $7.14 | $7.01 | 47,992 |
| 2018-12-17 | $7.11 | $7.18 | $6.74 | $6.80 | $6.67 | 45,568 |
| 2018-12-14 | $7.29 | $7.45 | $7.07 | $7.13 | $7.00 | 29,520 |
| 2018-12-13 | $7.60 | $7.68 | $7.36 | $7.42 | $7.28 | 21,575 |
| 2018-12-12 | $7.44 | $7.69 | $7.33 | $7.48 | $7.33 | 45,538 |
| 2018-12-11 | $7.18 | $7.45 | $7.08 | $7.34 | $7.20 | 49,499 |
| 2018-12-10 | $7.24 | $7.46 | $6.85 | $7.10 | $6.97 | 74,091 |
| 2018-12-07 | $7.50 | $7.61 | $7.20 | $7.24 | $7.10 | 73,096 |
| 2018-12-06 | $7.20 | $7.40 | $6.80 | $7.36 | $7.22 | 154,961 |
| 2018-12-04 | $8.55 | $8.78 | $7.97 | $8.17 | $8.02 | 66,220 |
| 2018-12-03 | $9.09 | $9.09 | $8.45 | $8.69 | $8.53 | 57,725 |
| 2018-11-30 | $8.88 | $8.96 | $8.59 | $8.73 | $8.57 | 88,510 |
| 2018-11-29 | $7.81 | $8.93 | $7.81 | $8.83 | $8.66 | 199,312 |
| 2018-11-28 | $7.93 | $8.03 | $7.83 | $7.90 | $7.75 | 21,684 |
| 2018-11-27 | $7.95 | $8.13 | $7.78 | $7.84 | $7.69 | 19,688 |
| 2018-11-26 | $8.16 | $8.31 | $7.96 | $8.04 | $7.89 | 27,891 |
| 2018-11-23 | $7.96 | $8.17 | $7.86 | $8.06 | $7.91 | 9,425 |
| 2018-11-21 | $7.94 | $8.15 | $7.58 | $7.98 | $7.83 | 41,588 |
| 2018-11-20 | $7.82 | $7.91 | $7.43 | $7.79 | $7.64 | 48,195 |
| 2018-11-19 | $8.31 | $8.38 | $7.85 | $7.97 | $7.82 | 72,451 |
| 2018-11-16 | $8.16 | $8.39 | $8.16 | $8.25 | $8.09 | 54,891 |
| 2018-11-15 | $8.20 | $8.49 | $8.13 | $8.24 | $8.08 | 52,834 |
| 2018-11-14 | $8.20 | $8.46 | $8.14 | $8.20 | $8.05 | 70,643 |
| 2018-11-13 | $8.09 | $8.30 | $7.90 | $8.26 | $8.10 | 36,125 |
| 2018-11-12 | $8.54 | $8.54 | $7.75 | $8.07 | $7.92 | 77,921 |
| 2018-11-09 | $7.97 | $8.55 | $7.84 | $8.50 | $8.34 | 101,742 |
| 2018-11-08 | $8.08 | $8.50 | $7.97 | $8.06 | $7.91 | 42,870 |
| 2018-11-07 | $7.99 | $8.24 | $7.90 | $8.24 | $8.08 | 33,479 |
| 2018-11-06 | $8.00 | $8.05 | $7.85 | $7.90 | $7.75 | 35,806 |
| 2018-11-05 | $8.07 | $8.11 | $7.81 | $7.86 | $7.71 | 33,857 |
| 2018-11-02 | $8.04 | $8.17 | $7.79 | $8.01 | $7.86 | 42,142 |
| 2018-11-01 | $8.00 | $8.42 | $7.93 | $8.04 | $7.89 | 121,048 |
| 2018-10-31 | $6.95 | $7.88 | $6.93 | $7.76 | $7.61 | 142,203 |
| 2018-10-30 | $6.79 | $6.90 | $6.63 | $6.90 | $6.77 | 35,960 |
| 2018-10-29 | $6.86 | $7.00 | $6.67 | $6.79 | $6.66 | 26,633 |
| 2018-10-26 | $6.79 | $6.96 | $6.55 | $6.83 | $6.70 | 48,546 |
| 2018-10-25 | $6.69 | $7.07 | $6.68 | $6.89 | $6.76 | 55,892 |
| 2018-10-24 | $6.95 | $7.12 | $6.61 | $6.63 | $6.51 | 103,280 |
| 2018-10-23 | $7.10 | $7.10 | $6.91 | $6.95 | $6.82 | 41,602 |
| 2018-10-22 | $6.98 | $7.25 | $6.98 | $7.18 | $7.04 | 54,871 |
| 2018-10-19 | $7.08 | $7.21 | $6.95 | $6.99 | $6.86 | 76,448 |
| 2018-10-18 | $7.30 | $7.49 | $7.00 | $7.09 | $6.96 | 48,794 |
| 2018-10-17 | $7.40 | $7.45 | $7.12 | $7.38 | $7.24 | 43,657 |
| 2018-10-16 | $7.07 | $7.54 | $7.00 | $7.45 | $7.31 | 76,150 |
| 2018-10-15 | $7.25 | $7.27 | $6.65 | $7.05 | $6.92 | 175,333 |
| 2018-10-12 | $7.40 | $7.55 | $7.16 | $7.21 | $7.07 | 85,216 |
| 2018-10-11 | $7.15 | $7.51 | $7.06 | $7.27 | $7.13 | 73,001 |
| 2018-10-10 | $7.58 | $7.60 | $7.20 | $7.21 | $7.07 | 139,184 |
| 2018-10-09 | $7.37 | $7.60 | $7.35 | $7.59 | $7.45 | 59,560 |
| 2018-10-08 | $7.40 | $7.60 | $7.29 | $7.41 | $7.27 | 86,739 |
| 2018-10-05 | $7.65 | $7.68 | $7.32 | $7.42 | $7.28 | 97,008 |
| 2018-10-04 | $7.75 | $7.75 | $7.50 | $7.67 | $7.53 | 108,193 |
| 2018-10-03 | $7.75 | $7.81 | $7.51 | $7.75 | $7.60 | 108,348 |
| 2018-10-02 | $7.30 | $7.78 | $7.30 | $7.71 | $7.56 | 301,958 |
| 2018-10-01 | $7.10 | $7.68 | $7.06 | $7.33 | $7.19 | 223,247 |
| 2018-09-28 | $7.15 | $7.20 | $6.90 | $7.10 | $6.97 | 231,915 |
| 2018-09-27 | $7.25 | $7.50 | $7.20 | $7.20 | $7.06 | 129,398 |
| 2018-09-26 | $7.65 | $7.68 | $7.23 | $7.35 | $7.19 | 199,310 |
| 2018-09-25 | $7.80 | $7.83 | $7.45 | $7.70 | $7.53 | 172,754 |
| 2018-09-24 | $7.70 | $7.90 | $7.55 | $7.75 | $7.58 | 205,703 |
| 2018-09-21 | $9.00 | $9.00 | $6.95 | $7.78 | $7.61 | 457,341 |
| 2018-09-20 | $8.40 | $9.05 | $8.25 | $8.90 | $8.71 | 165,536 |
| 2018-09-19 | $8.50 | $8.85 | $8.25 | $8.40 | $8.22 | 136,126 |
| 2018-09-18 | $9.30 | $9.30 | $8.35 | $8.55 | $8.37 | 287,553 |
| 2018-09-17 | $8.35 | $9.60 | $8.35 | $9.25 | $9.05 | 336,365 |
| 2018-09-14 | $10.40 | $10.49 | $8.15 | $8.25 | $8.07 | 538,000 |
| 2018-09-13 | $10.80 | $11.00 | $10.20 | $10.50 | $10.27 | 446,776 |
| 2018-09-12 | $10.25 | $10.50 | $9.60 | $10.00 | $9.78 | 286,399 |
| 2018-09-11 | $10.40 | $10.50 | $10.05 | $10.30 | $10.08 | 118,092 |
| 2018-09-10 | $10.20 | $10.60 | $10.05 | $10.40 | $10.18 | 112,687 |
| 2018-09-07 | $10.25 | $10.45 | $10.00 | $10.15 | $9.93 | 94,381 |
| 2018-09-06 | $10.50 | $10.65 | $10.25 | $10.35 | $10.13 | 88,051 |
| 2018-09-05 | $11.30 | $11.35 | $10.35 | $10.55 | $10.32 | 188,051 |
| 2018-09-04 | $11.80 | $11.80 | $11.15 | $11.30 | $11.06 | 126,933 |
| 2018-08-31 | $11.60 | $11.85 | $11.55 | $11.80 | $11.55 | 67,121 |
| 2018-08-30 | $11.20 | $11.75 | $11.00 | $11.55 | $11.30 | 132,455 |
| 2018-08-29 | $11.75 | $11.75 | $11.35 | $11.40 | $11.15 | 112,677 |
| 2018-08-28 | $11.90 | $11.90 | $11.51 | $11.75 | $11.50 | 74,182 |
| 2018-08-27 | $11.70 | $12.10 | $11.51 | $11.80 | $11.55 | 197,481 |
| 2018-08-24 | $12.25 | $12.75 | $11.35 | $11.70 | $11.45 | 344,107 |
| 2018-08-23 | $11.50 | $12.25 | $11.40 | $12.20 | $11.94 | 422,899 |
| 2018-08-22 | $10.95 | $11.45 | $10.85 | $11.40 | $11.15 | 166,392 |
| 2018-08-21 | $11.15 | $11.80 | $10.77 | $10.95 | $10.71 | 279,884 |
| 2018-08-20 | $10.35 | $11.35 | $10.35 | $11.00 | $10.76 | 240,768 |
| 2018-08-17 | $9.95 | $10.55 | $9.90 | $10.25 | $10.03 | 67,149 |
| 2018-08-16 | $10.05 | $10.30 | $9.95 | $10.00 | $9.78 | 65,114 |
| 2018-08-15 | $10.50 | $10.70 | $9.85 | $9.95 | $9.74 | 120,951 |
| 2018-08-14 | $10.20 | $10.65 | $10.20 | $10.65 | $10.42 | 70,498 |
| 2018-08-13 | $10.90 | $10.95 | $9.80 | $10.20 | $9.98 | 228,691 |
| 2018-08-10 | $10.50 | $11.15 | $10.50 | $10.90 | $10.67 | 176,268 |
| 2018-08-09 | $10.00 | $10.83 | $9.96 | $10.50 | $10.27 | 292,245 |
| 2018-08-08 | $10.00 | $10.06 | $9.90 | $10.05 | $9.83 | 68,313 |
| 2018-08-07 | $10.00 | $10.05 | $9.85 | $9.98 | $9.76 | 73,219 |
| 2018-08-06 | $9.90 | $10.10 | $9.70 | $9.95 | $9.74 | 88,592 |
| 2018-08-03 | $9.80 | $10.00 | $9.70 | $9.90 | $9.69 | 67,794 |
| 2018-08-02 | $9.85 | $10.05 | $9.75 | $9.80 | $9.59 | 82,950 |
| 2018-08-01 | $10.00 | $10.40 | $9.65 | $9.90 | $9.69 | 133,426 |
| 2018-07-31 | $9.75 | $10.10 | $9.60 | $9.95 | $9.74 | 95,468 |
| 2018-07-30 | $9.65 | $10.15 | $9.50 | $9.60 | $9.39 | 99,875 |
| 2018-07-27 | $9.50 | $10.15 | $9.45 | $9.55 | $9.34 | 251,819 |
| 2018-07-26 | $8.60 | $10.00 | $8.50 | $9.85 | $9.64 | 643,796 |
| 2018-07-25 | $8.55 | $8.75 | $8.45 | $8.65 | $8.46 | 36,559 |
| 2018-07-24 | $9.25 | $9.25 | $8.40 | $8.55 | $8.37 | 131,733 |
| 2018-07-23 | $9.10 | $9.35 | $8.60 | $9.15 | $8.95 | 168,016 |
| 2018-07-20 | $8.85 | $9.15 | $8.50 | $9.05 | $8.85 | 69,413 |
| 2018-07-19 | $9.45 | $9.50 | $8.15 | $8.90 | $8.71 | 243,077 |
| 2018-07-18 | $8.40 | $9.35 | $8.37 | $9.35 | $9.15 | 329,018 |
| 2018-07-17 | $7.85 | $8.55 | $7.76 | $8.35 | $8.17 | 203,084 |
| 2018-07-16 | $7.85 | $8.05 | $7.73 | $7.95 | $7.78 | 96,621 |
| 2018-07-13 | $7.65 | $7.85 | $7.60 | $7.75 | $7.58 | 66,320 |
| 2018-07-12 | $7.50 | $7.70 | $7.31 | $7.65 | $7.49 | 75,792 |
| 2018-07-11 | $7.45 | $7.52 | $7.15 | $7.45 | $7.29 | 57,126 |
| 2018-07-10 | $7.30 | $7.60 | $7.24 | $7.45 | $7.29 | 86,170 |
| 2018-07-09 | $7.20 | $7.45 | $7.10 | $7.25 | $7.09 | 54,079 |
| 2018-07-06 | $7.15 | $7.45 | $7.15 | $7.25 | $7.09 | 61,968 |
| 2018-07-05 | $7.20 | $7.35 | $7.10 | $7.20 | $7.04 | 32,592 |
| 2018-07-03 | $7.20 | $7.25 | $7.00 | $7.25 | $7.09 | 56,311 |
| 2018-07-02 | $7.15 | $7.40 | $7.00 | $7.15 | $7.00 | 62,584 |
| 2018-06-29 | $7.40 | $7.48 | $7.11 | $7.25 | $7.09 | 81,650 |
| 2018-06-28 | $7.30 | $7.50 | $7.20 | $7.40 | $7.24 | 60,015 |
| 2018-06-27 | $7.60 | $7.65 | $7.35 | $7.45 | $7.27 | 61,609 |
| 2018-06-26 | $7.40 | $7.83 | $7.40 | $7.65 | $7.46 | 82,432 |
| 2018-06-25 | $7.55 | $7.60 | $7.30 | $7.40 | $7.22 | 94,384 |
| 2018-06-22 | $7.65 | $7.67 | $7.35 | $7.60 | $7.42 | 119,619 |
| 2018-06-21 | $7.45 | $7.60 | $6.90 | $7.50 | $7.32 | 190,445 |
| 2018-06-20 | $7.45 | $7.65 | $7.40 | $7.50 | $7.32 | 92,866 |
| 2018-06-19 | $7.75 | $7.90 | $7.45 | $7.45 | $7.27 | 126,845 |
| 2018-06-18 | $7.75 | $8.20 | $7.60 | $7.85 | $7.66 | 149,418 |
| 2018-06-15 | $8.25 | $8.50 | $7.50 | $7.65 | $7.46 | 326,976 |
| 2018-06-14 | $8.00 | $8.25 | $7.83 | $8.20 | $8.00 | 184,158 |
| 2018-06-13 | $7.55 | $8.05 | $7.55 | $7.85 | $7.66 | 253,438 |
| 2018-06-12 | $8.25 | $8.50 | $7.25 | $7.50 | $7.32 | 675,878 |
| 2018-06-11 | $8.15 | $8.95 | $7.75 | $8.35 | $8.15 | 3,084,943 |
| 2018-06-08 | $6.00 | $6.40 | $6.00 | $6.25 | $6.10 | 132,880 |
| 2018-06-07 | $6.00 | $6.00 | $5.86 | $6.00 | $5.85 | 35,702 |
| 2018-06-06 | $5.75 | $6.10 | $5.70 | $6.00 | $5.85 | 63,870 |
| 2018-06-05 | $6.00 | $6.13 | $5.40 | $5.75 | $5.61 | 271,699 |
| 2018-06-04 | $7.10 | $7.10 | $6.04 | $6.05 | $5.90 | 200,276 |
| 2018-06-01 | $7.15 | $7.20 | $7.03 | $7.10 | $6.93 | 38,830 |
| 2018-05-31 | $7.05 | $7.29 | $7.01 | $7.15 | $6.98 | 73,505 |
| 2018-05-30 | $6.90 | $7.17 | $6.85 | $7.10 | $6.93 | 82,221 |
| 2018-05-29 | $6.55 | $6.90 | $6.46 | $6.83 | $6.66 | 79,923 |
| 2018-05-25 | $6.80 | $6.90 | $6.35 | $6.60 | $6.44 | 90,710 |
| 2018-05-24 | $6.60 | $6.80 | $6.46 | $6.80 | $6.64 | 103,688 |
| 2018-05-23 | $6.50 | $6.65 | $6.41 | $6.60 | $6.44 | 48,256 |
| 2018-05-22 | $6.50 | $6.50 | $6.40 | $6.50 | $6.34 | 25,722 |
| 2018-05-21 | $6.35 | $6.45 | $6.30 | $6.45 | $6.29 | 33,269 |
| 2018-05-18 | $6.30 | $6.40 | $6.30 | $6.40 | $6.25 | 53,203 |
| 2018-05-17 | $6.35 | $6.40 | $6.25 | $6.40 | $6.25 | 66,400 |
| 2018-05-16 | $6.30 | $6.45 | $6.20 | $6.30 | $6.15 | 54,376 |
| 2018-05-15 | $6.30 | $6.30 | $6.20 | $6.25 | $6.10 | 19,022 |
| 2018-05-14 | $6.20 | $6.30 | $6.14 | $6.25 | $6.10 | 85,268 |
| 2018-05-11 | $6.25 | $6.25 | $6.15 | $6.20 | $6.05 | 24,439 |
| 2018-05-10 | $5.95 | $6.25 | $5.90 | $6.20 | $6.05 | 75,900 |
| 2018-05-09 | $5.75 | $6.00 | $5.75 | $5.95 | $5.81 | 25,752 |
| 2018-05-08 | $5.85 | $5.95 | $5.70 | $5.80 | $5.66 | 48,703 |
| 2018-05-07 | $5.80 | $6.15 | $5.79 | $5.80 | $5.66 | 66,920 |
| 2018-05-04 | $5.80 | $6.15 | $5.61 | $5.85 | $5.71 | 51,814 |
| 2018-05-03 | $6.00 | $6.00 | $5.75 | $5.80 | $5.66 | 28,266 |
| 2018-05-02 | $5.70 | $6.00 | $5.70 | $5.85 | $5.71 | 38,765 |
| 2018-05-01 | $5.60 | $6.00 | $5.60 | $5.65 | $5.51 | 145,055 |
| 2018-04-30 | $5.65 | $5.75 | $5.46 | $5.65 | $5.51 | 17,912 |
| 2018-04-27 | $5.60 | $5.75 | $5.55 | $5.60 | $5.46 | 20,730 |
| 2018-04-26 | $5.55 | $5.80 | $5.38 | $5.60 | $5.46 | 44,435 |
| 2018-04-25 | $5.50 | $5.60 | $5.25 | $5.45 | $5.32 | 28,662 |
| 2018-04-24 | $5.35 | $5.80 | $5.35 | $5.45 | $5.32 | 101,597 |
| 2018-04-23 | $5.60 | $5.60 | $5.25 | $5.45 | $5.32 | 44,362 |
| 2018-04-20 | $5.65 | $5.70 | $5.40 | $5.55 | $5.41 | 51,236 |
| 2018-04-19 | $5.60 | $5.70 | $5.41 | $5.60 | $5.46 | 46,127 |
| 2018-04-18 | $5.80 | $5.80 | $5.16 | $5.65 | $5.51 | 136,255 |
| 2018-04-17 | $6.00 | $6.00 | $5.41 | $5.70 | $5.56 | 147,243 |
| 2018-04-16 | $5.95 | $6.35 | $5.85 | $6.00 | $5.85 | 322,500 |
| 2018-04-13 | $5.50 | $5.90 | $5.45 | $5.80 | $5.66 | 372,978 |
| 2018-04-12 | $5.05 | $5.50 | $4.96 | $5.45 | $5.32 | 305,357 |
| 2018-04-11 | $4.65 | $5.00 | $4.65 | $4.85 | $4.73 | 247,665 |
| 2018-04-10 | $4.60 | $4.75 | $4.60 | $4.65 | $4.54 | 48,819 |
| 2018-04-09 | $4.45 | $4.55 | $4.40 | $4.53 | $4.42 | 34,298 |
| 2018-04-06 | $4.45 | $4.55 | $4.40 | $4.50 | $4.39 | 5,911 |
| 2018-04-05 | $4.40 | $4.60 | $4.35 | $4.50 | $4.39 | 24,246 |
| 2018-04-04 | $4.55 | $4.60 | $4.40 | $4.45 | $4.34 | 9,252 |
| 2018-04-03 | $4.45 | $4.60 | $4.35 | $4.55 | $4.44 | 46,065 |
| 2018-04-02 | $4.60 | $4.60 | $4.26 | $4.35 | $4.24 | 56,258 |
| 2018-03-29 | $4.50 | $4.65 | $4.40 | $4.60 | $4.49 | 88,697 |
| 2018-03-28 | $4.50 | $4.55 | $4.30 | $4.40 | $4.29 | 79,696 |
| 2018-03-27 | $4.60 | $4.70 | $4.25 | $4.55 | $4.42 | 112,306 |
| 2018-03-26 | $4.45 | $4.70 | $4.37 | $4.65 | $4.52 | 94,040 |
| 2018-03-23 | $4.45 | $4.55 | $4.40 | $4.40 | $4.27 | 86,914 |
| 2018-03-22 | $4.50 | $4.75 | $4.40 | $4.50 | $4.37 | 98,272 |
| 2018-03-21 | $4.45 | $4.75 | $4.40 | $4.45 | $4.32 | 86,843 |
| 2018-03-20 | $4.60 | $4.70 | $4.41 | $4.45 | $4.32 | 86,495 |
| 2018-03-19 | $4.55 | $4.75 | $4.50 | $4.60 | $4.47 | 128,901 |
| 2018-03-16 | $4.65 | $4.75 | $4.45 | $4.50 | $4.37 | 149,996 |
| 2018-03-15 | $4.65 | $4.75 | $4.45 | $4.70 | $4.57 | 447,810 |
| 2018-03-14 | $5.10 | $5.50 | $4.71 | $4.75 | $4.61 | 4,210,887 |
| 2018-03-13 | $3.45 | $3.60 | $3.30 | $3.45 | $3.35 | 166,826 |
| 2018-03-12 | $3.15 | $3.35 | $3.15 | $3.35 | $3.25 | 49,703 |
| 2018-03-09 | $3.30 | $3.30 | $3.10 | $3.10 | $3.01 | 41,905 |
| 2018-03-08 | $3.25 | $3.30 | $3.15 | $3.25 | $3.16 | 14,590 |
| 2018-03-07 | $3.30 | $3.35 | $3.25 | $3.25 | $3.16 | 6,031 |
| 2018-03-06 | $3.40 | $3.40 | $3.20 | $3.30 | $3.21 | 26,104 |
| 2018-03-05 | $3.20 | $3.31 | $3.15 | $3.30 | $3.21 | 20,242 |
| 2018-03-02 | $3.25 | $3.25 | $3.15 | $3.20 | $3.11 | 22,796 |
| 2018-03-01 | $3.10 | $3.25 | $3.05 | $3.05 | $2.96 | 26,401 |
| 2018-02-28 | $3.15 | $3.20 | $3.12 | $3.15 | $3.06 | 34,070 |
| 2018-02-27 | $3.20 | $3.25 | $3.15 | $3.15 | $3.06 | 12,461 |
| 2018-02-26 | $3.25 | $3.30 | $3.20 | $3.20 | $3.11 | 35,295 |
| 2018-02-23 | $3.25 | $3.25 | $3.20 | $3.25 | $3.16 | 13,700 |
| 2018-02-22 | $3.25 | $3.30 | $3.20 | $3.23 | $3.13 | 18,853 |
| 2018-02-21 | $3.26 | $3.30 | $3.20 | $3.30 | $3.21 | 2,417 |
| 2018-02-20 | $3.25 | $3.35 | $3.20 | $3.20 | $3.11 | 27,674 |
| 2018-02-16 | $3.15 | $3.30 | $3.15 | $3.25 | $3.16 | 16,617 |
| 2018-02-15 | $3.25 | $3.30 | $3.10 | $3.20 | $3.11 | 20,065 |
| 2018-02-14 | $3.20 | $3.25 | $3.15 | $3.25 | $3.16 | 6,600 |
| 2018-02-13 | $3.05 | $3.30 | $3.05 | $3.25 | $3.16 | 60,922 |
| 2018-02-12 | $3.10 | $3.10 | $3.05 | $3.05 | $2.96 | 13,526 |
| 2018-02-09 | $3.10 | $3.10 | $2.90 | $3.00 | $2.91 | 18,302 |
| 2018-02-08 | $3.10 | $3.10 | $3.00 | $3.00 | $2.91 | 6,961 |
| 2018-02-07 | $2.95 | $3.15 | $2.95 | $3.00 | $2.91 | 25,117 |
| 2018-02-06 | $2.90 | $3.10 | $2.90 | $3.00 | $2.91 | 45,145 |
| 2018-02-05 | $3.00 | $3.05 | $2.95 | $3.00 | $2.91 | 32,896 |
| 2018-02-02 | $3.20 | $3.20 | $3.00 | $3.00 | $2.91 | 25,135 |
| 2018-02-01 | $3.15 | $3.30 | $3.15 | $3.20 | $3.11 | 14,869 |
| 2018-01-31 | $3.10 | $3.15 | $3.05 | $3.15 | $3.06 | 17,083 |
| 2018-01-30 | $3.25 | $3.25 | $3.05 | $3.10 | $3.01 | 34,961 |
| 2018-01-29 | $3.25 | $3.25 | $3.15 | $3.25 | $3.16 | 27,584 |
| 2018-01-26 | $3.35 | $3.35 | $3.15 | $3.30 | $3.21 | 29,603 |
| 2018-01-25 | $3.50 | $3.50 | $3.15 | $3.35 | $3.25 | 195,963 |
| 2018-01-24 | $2.75 | $3.50 | $2.71 | $3.40 | $3.30 | 414,202 |
| 2018-01-23 | $2.65 | $2.75 | $2.60 | $2.60 | $2.53 | 34,715 |
| 2018-01-22 | $2.75 | $2.75 | $2.65 | $2.70 | $2.62 | 14,604 |
| 2018-01-19 | $2.60 | $2.75 | $2.56 | $2.75 | $2.67 | 40,456 |
| 2018-01-18 | $2.60 | $2.70 | $2.58 | $2.60 | $2.53 | 20,395 |
| 2018-01-17 | $2.70 | $2.70 | $2.60 | $2.60 | $2.53 | 13,375 |
| 2018-01-16 | $2.75 | $2.75 | $2.55 | $2.65 | $2.57 | 11,355 |
| 2018-01-12 | $2.60 | $2.70 | $2.55 | $2.65 | $2.57 | 24,669 |
| 2018-01-11 | $2.60 | $2.70 | $2.57 | $2.60 | $2.53 | 14,339 |
| 2018-01-10 | $2.50 | $2.60 | $2.50 | $2.55 | $2.48 | 1,081 |
| 2018-01-09 | $2.75 | $2.75 | $2.46 | $2.55 | $2.48 | 40,492 |
| 2018-01-08 | $2.60 | $2.70 | $2.60 | $2.70 | $2.62 | 9,613 |
| 2018-01-05 | $2.60 | $2.70 | $2.60 | $2.66 | $2.59 | 6,609 |
| 2018-01-04 | $2.65 | $2.70 | $2.60 | $2.60 | $2.53 | 8,540 |
| 2018-01-03 | $2.65 | $2.70 | $2.55 | $2.65 | $2.57 | 11,474 |
| 2018-01-02 | $2.65 | $2.70 | $2.60 | $2.65 | $2.57 | 11,480 |
| 2017-12-29 | $2.60 | $2.70 | $2.60 | $2.70 | $2.62 | 7,808 |
| 2017-12-28 | $2.60 | $2.70 | $2.60 | $2.60 | $2.53 | 28,913 |
| 2017-12-27 | $2.50 | $2.65 | $2.45 | $2.50 | $2.41 | 56,995 |
| 2017-12-26 | $2.55 | $2.55 | $2.46 | $2.55 | $2.46 | 41,422 |
| 2017-12-22 | $2.50 | $2.55 | $2.45 | $2.55 | $2.46 | 3,422 |
| 2017-12-21 | $2.45 | $2.55 | $2.45 | $2.55 | $2.46 | 19,209 |
| 2017-12-20 | $2.59 | $2.59 | $2.45 | $2.46 | $2.37 | 5,411 |
| 2017-12-19 | $2.45 | $2.60 | $2.45 | $2.50 | $2.41 | 28,033 |
| 2017-12-18 | $2.40 | $2.55 | $2.40 | $2.53 | $2.43 | 9,121 |
| 2017-12-15 | $2.45 | $2.50 | $2.40 | $2.45 | $2.36 | 26,817 |
| 2017-12-14 | $2.30 | $2.45 | $2.30 | $2.45 | $2.36 | 23,397 |
| 2017-12-13 | $2.30 | $2.40 | $2.28 | $2.40 | $2.31 | 33,715 |
| 2017-12-12 | $2.26 | $2.30 | $2.25 | $2.26 | $2.18 | 6,641 |
| 2017-12-11 | $2.25 | $2.30 | $2.25 | $2.25 | $2.17 | 17,794 |
| 2017-12-08 | $2.30 | $2.30 | $2.25 | $2.29 | $2.21 | 14,714 |
| 2017-12-07 | $2.30 | $2.35 | $2.25 | $2.27 | $2.19 | 4,567 |
| 2017-12-06 | $2.32 | $2.35 | $2.30 | $2.30 | $2.22 | 7,189 |
| 2017-12-05 | $2.30 | $2.35 | $2.30 | $2.35 | $2.27 | 6,814 |
| 2017-12-04 | $2.35 | $2.35 | $2.25 | $2.31 | $2.22 | 8,126 |
| 2017-12-01 | $2.30 | $2.31 | $2.25 | $2.30 | $2.22 | 38,176 |
| 2017-11-30 | $2.30 | $2.35 | $2.30 | $2.30 | $2.22 | 46,883 |
| 2017-11-29 | $2.35 | $2.40 | $2.35 | $2.38 | $2.29 | 23,198 |
| 2017-11-28 | $2.35 | $2.38 | $2.35 | $2.35 | $2.27 | 2,072 |
| 2017-11-27 | $2.40 | $2.40 | $2.35 | $2.35 | $2.27 | 15,325 |
| 2017-11-24 | $2.35 | $2.45 | $2.35 | $2.45 | $2.36 | 1,821 |
| 2017-11-22 | $2.40 | $2.43 | $2.35 | $2.40 | $2.31 | 7,224 |
| 2017-11-21 | $2.45 | $2.45 | $2.35 | $2.35 | $2.27 | 5,996 |
| 2017-11-20 | $2.50 | $2.50 | $2.40 | $2.40 | $2.31 | 8,507 |
| 2017-11-17 | $2.45 | $2.50 | $2.40 | $2.50 | $2.41 | 2,109 |
| 2017-11-16 | $2.40 | $2.50 | $2.35 | $2.45 | $2.36 | 8,056 |
| 2017-11-15 | $2.45 | $2.45 | $2.35 | $2.40 | $2.31 | 4,030 |
| 2017-11-14 | $2.45 | $2.50 | $2.40 | $2.45 | $2.36 | 3,598 |
| 2017-11-13 | $2.50 | $2.55 | $2.40 | $2.45 | $2.36 | 3,811 |
| 2017-11-10 | $2.45 | $2.55 | $2.45 | $2.50 | $2.41 | 11,273 |
| 2017-11-09 | $2.36 | $2.54 | $2.35 | $2.50 | $2.41 | 2,385 |
| 2017-11-08 | $2.60 | $2.60 | $2.45 | $2.45 | $2.36 | 3,182 |
| 2017-11-07 | $2.60 | $2.65 | $2.50 | $2.55 | $2.46 | 4,666 |
| 2017-11-06 | $2.45 | $2.70 | $2.40 | $2.60 | $2.51 | 28,772 |
| 2017-11-03 | $2.45 | $2.45 | $2.35 | $2.40 | $2.31 | 26,085 |
| 2017-11-02 | $2.46 | $2.50 | $2.40 | $2.45 | $2.36 | 12,118 |
| 2017-11-01 | $2.55 | $2.55 | $2.40 | $2.45 | $2.36 | 26,680 |
| 2017-10-31 | $2.60 | $2.60 | $2.40 | $2.45 | $2.36 | 47,658 |
| 2017-10-30 | $2.65 | $2.70 | $2.55 | $2.55 | $2.46 | 10,662 |
| 2017-10-27 | $2.70 | $2.70 | $2.55 | $2.60 | $2.51 | 17,066 |
| 2017-10-26 | $2.65 | $2.70 | $2.55 | $2.70 | $2.60 | 11,803 |
| 2017-10-25 | $2.75 | $2.85 | $2.48 | $2.60 | $2.51 | 36,309 |
| 2017-10-24 | $2.75 | $2.85 | $2.70 | $2.70 | $2.60 | 35,074 |
| 2017-10-23 | $2.60 | $2.75 | $2.60 | $2.65 | $2.55 | 28,503 |
| 2017-10-20 | $2.55 | $2.65 | $2.50 | $2.65 | $2.55 | 27,506 |
| 2017-10-19 | $2.45 | $2.55 | $2.40 | $2.55 | $2.46 | 18,462 |
| 2017-10-18 | $2.40 | $2.55 | $2.35 | $2.40 | $2.31 | 104,217 |
| 2017-10-17 | $2.50 | $2.50 | $2.35 | $2.35 | $2.27 | 91,510 |
| 2017-10-16 | $2.50 | $2.70 | $2.40 | $2.45 | $2.36 | 59,956 |
| 2017-10-13 | $2.45 | $2.55 | $2.40 | $2.40 | $2.31 | 36,097 |
| 2017-10-12 | $2.50 | $2.60 | $2.45 | $2.45 | $2.36 | 24,438 |
| 2017-10-11 | $2.45 | $2.60 | $2.35 | $2.50 | $2.41 | 68,288 |
| 2017-10-10 | $2.45 | $2.65 | $2.45 | $2.48 | $2.39 | 103,688 |
| 2017-10-09 | $2.50 | $2.50 | $2.40 | $2.45 | $2.36 | 41,340 |
| 2017-10-06 | $2.20 | $2.45 | $2.20 | $2.45 | $2.36 | 79,052 |
| 2017-10-05 | $2.20 | $2.35 | $2.20 | $2.25 | $2.17 | 42,519 |
| 2017-10-04 | $2.25 | $2.30 | $2.15 | $2.25 | $2.17 | 18,569 |
| 2017-10-03 | $2.25 | $2.30 | $2.20 | $2.20 | $2.12 | 16,237 |
| 2017-10-02 | $2.35 | $2.40 | $2.25 | $2.30 | $2.22 | 20,708 |
| 2017-09-29 | $2.30 | $2.45 | $2.27 | $2.35 | $2.27 | 39,192 |
| 2017-09-28 | $2.25 | $2.30 | $2.20 | $2.26 | $2.18 | 6,797 |
| 2017-09-27 | $2.30 | $2.30 | $2.25 | $2.25 | $2.15 | 54,583 |
| 2017-09-26 | $2.20 | $2.30 | $2.17 | $2.25 | $2.15 | 29,636 |
| 2017-09-25 | $2.25 | $2.30 | $2.15 | $2.30 | $2.20 | 36,363 |
| 2017-09-22 | $2.25 | $2.25 | $2.10 | $2.25 | $2.15 | 26,091 |
| 2017-09-21 | $2.25 | $2.25 | $2.20 | $2.20 | $2.10 | 8,933 |
| 2017-09-20 | $2.35 | $2.35 | $2.25 | $2.25 | $2.15 | 7,848 |
| 2017-09-19 | $2.20 | $2.40 | $2.20 | $2.30 | $2.20 | 83,837 |
| 2017-09-18 | $2.17 | $2.30 | $2.11 | $2.20 | $2.10 | 38,724 |
| 2017-09-15 | $2.25 | $2.30 | $2.15 | $2.15 | $2.05 | 37,415 |
| 2017-09-14 | $2.01 | $2.25 | $2.01 | $2.22 | $2.12 | 91,456 |
| 2017-09-13 | $2.00 | $2.15 | $2.00 | $2.00 | $1.91 | 60,427 |
| 2017-09-12 | $1.85 | $2.00 | $1.85 | $2.00 | $1.91 | 142,629 |
| 2017-09-11 | $1.80 | $1.85 | $1.75 | $1.75 | $1.67 | 16,618 |
| 2017-09-08 | $1.85 | $1.85 | $1.80 | $1.80 | $1.72 | 5,400 |
| 2017-09-07 | $1.85 | $1.85 | $1.80 | $1.80 | $1.72 | 3,300 |
| 2017-09-06 | $1.80 | $1.90 | $1.80 | $1.80 | $1.72 | 17,685 |
| 2017-09-05 | $1.85 | $1.85 | $1.80 | $1.85 | $1.77 | 5,690 |
| 2017-09-01 | $1.80 | $1.85 | $1.80 | $1.81 | $1.73 | 3,859 |
| 2017-08-31 | $1.85 | $1.90 | $1.80 | $1.80 | $1.72 | 8,224 |
| 2017-08-30 | $1.80 | $1.85 | $1.80 | $1.85 | $1.77 | 3,592 |
| 2017-08-29 | $1.85 | $1.85 | $1.80 | $1.83 | $1.74 | 6,612 |
| 2017-08-28 | $1.80 | $1.85 | $1.80 | $1.80 | $1.72 | 11,436 |
| 2017-08-25 | $1.80 | $1.80 | $1.80 | $1.80 | $1.72 | 450 |
| 2017-08-24 | $1.90 | $1.90 | $1.81 | $1.81 | $1.72 | 2,593 |
| 2017-08-23 | $1.80 | $1.84 | $1.80 | $1.83 | $1.75 | 10,829 |
| 2017-08-22 | $1.80 | $1.85 | $1.80 | $1.81 | $1.72 | 5,837 |
| 2017-08-21 | $1.80 | $1.85 | $1.80 | $1.80 | $1.72 | 9,476 |
| 2017-08-18 | $1.90 | $1.90 | $1.80 | $1.85 | $1.77 | 6,913 |
| 2017-08-17 | $1.90 | $1.90 | $1.80 | $1.80 | $1.72 | 438 |
| 2017-08-16 | $1.85 | $1.90 | $1.80 | $1.90 | $1.82 | 24,729 |
| 2017-08-15 | $1.85 | $1.85 | $1.80 | $1.80 | $1.72 | 9,335 |
| 2017-08-14 | $1.85 | $1.95 | $1.80 | $1.83 | $1.74 | 39,769 |
| 2017-08-11 | $1.95 | $1.95 | $1.80 | $1.90 | $1.82 | 43,905 |
| 2017-08-10 | $1.95 | $1.95 | $1.85 | $1.90 | $1.82 | 12,657 |
| 2017-08-09 | $1.90 | $1.95 | $1.85 | $1.90 | $1.82 | 50,762 |
| 2017-08-08 | $1.85 | $1.85 | $1.80 | $1.85 | $1.77 | 717 |
| 2017-08-07 | $1.90 | $1.90 | $1.80 | $1.85 | $1.77 | 3,013 |
| 2017-08-04 | $1.85 | $1.90 | $1.85 | $1.90 | $1.82 | 4,686 |
| 2017-08-03 | $1.85 | $1.90 | $1.80 | $1.85 | $1.77 | 6,177 |
| 2017-08-02 | $1.85 | $1.90 | $1.80 | $1.90 | $1.82 | 35,583 |
| 2017-08-01 | $1.90 | $1.90 | $1.85 | $1.88 | $1.79 | 5,210 |
| 2017-07-31 | $1.85 | $1.86 | $1.85 | $1.86 | $1.77 | 2,766 |
| 2017-07-28 | $1.85 | $1.95 | $1.80 | $1.80 | $1.72 | 4,566 |
| 2017-07-27 | $1.85 | $1.90 | $1.85 | $1.85 | $1.77 | 8,519 |
| 2017-07-26 | $1.85 | $1.94 | $1.85 | $1.90 | $1.82 | 2,352 |
| 2017-07-25 | $1.89 | $1.95 | $1.85 | $1.85 | $1.77 | 28,945 |
| 2017-07-24 | $1.90 | $1.90 | $1.80 | $1.90 | $1.82 | 7,939 |
| 2017-07-21 | $1.85 | $1.90 | $1.85 | $1.87 | $1.79 | 2,776 |
| 2017-07-20 | $1.90 | $1.90 | $1.81 | $1.85 | $1.77 | 6,583 |
| 2017-07-19 | $1.85 | $1.90 | $1.80 | $1.86 | $1.77 | 22,192 |
| 2017-07-18 | $1.90 | $1.90 | $1.80 | $1.80 | $1.72 | 16,094 |
| 2017-07-17 | $1.85 | $1.95 | $1.81 | $1.90 | $1.82 | 5,783 |
| 2017-07-14 | $1.90 | $1.90 | $1.80 | $1.85 | $1.77 | 7,127 |
| 2017-07-13 | $2.00 | $2.00 | $1.85 | $1.90 | $1.82 | 18,482 |
| 2017-07-12 | $2.00 | $2.00 | $1.90 | $1.95 | $1.86 | 18,922 |
| 2017-07-11 | $1.90 | $1.95 | $1.85 | $1.85 | $1.77 | 39,728 |
| 2017-07-10 | $1.85 | $1.90 | $1.85 | $1.90 | $1.82 | 20,574 |
| 2017-07-07 | $1.80 | $1.85 | $1.75 | $1.85 | $1.77 | 22,775 |
| 2017-07-06 | $1.75 | $1.85 | $1.75 | $1.80 | $1.72 | 6,207 |
| 2017-07-05 | $1.75 | $1.80 | $1.75 | $1.75 | $1.67 | 2,525 |
| 2017-07-03 | $1.85 | $1.85 | $1.80 | $1.80 | $1.72 | 2,009 |
| 2017-06-30 | $1.85 | $1.85 | $1.75 | $1.81 | $1.72 | 16,456 |
| 2017-06-29 | $1.75 | $1.81 | $1.75 | $1.81 | $1.72 | 13,921 |
| 2017-06-28 | $1.75 | $1.80 | $1.75 | $1.75 | $1.67 | 1,943 |
| 2017-06-27 | $1.85 | $1.85 | $1.75 | $1.76 | $1.66 | 8,707 |
| 2017-06-26 | $1.85 | $1.85 | $1.80 | $1.85 | $1.75 | 13,356 |
| 2017-06-23 | $1.70 | $1.85 | $1.70 | $1.85 | $1.75 | 21,600 |
| 2017-06-22 | $1.65 | $1.85 | $1.60 | $1.80 | $1.70 | 73,430 |
| 2017-06-21 | $1.65 | $1.65 | $1.60 | $1.65 | $1.56 | 5,250 |
| 2017-06-20 | $1.65 | $1.66 | $1.60 | $1.60 | $1.51 | 11,034 |
| 2017-06-19 | $1.70 | $1.70 | $1.65 | $1.65 | $1.56 | 1,286 |
| 2017-06-16 | $1.75 | $1.75 | $1.65 | $1.65 | $1.56 | 5,572 |
| 2017-06-15 | $1.70 | $1.76 | $1.70 | $1.75 | $1.65 | 4,134 |
| 2017-06-14 | $1.75 | $1.76 | $1.70 | $1.71 | $1.61 | 13,450 |
| 2017-06-13 | $1.70 | $1.80 | $1.70 | $1.75 | $1.65 | 21,294 |
| 2017-06-12 | $1.60 | $1.70 | $1.60 | $1.70 | $1.61 | 13,138 |
| 2017-06-09 | $1.75 | $1.75 | $1.65 | $1.65 | $1.56 | 6,409 |
| 2017-06-08 | $1.70 | $1.75 | $1.65 | $1.75 | $1.65 | 1,533 |
| 2017-06-07 | $1.75 | $1.75 | $1.60 | $1.75 | $1.65 | 17,302 |
| 2017-06-06 | $1.75 | $1.77 | $1.75 | $1.75 | $1.65 | 1,371 |
| 2017-06-05 | $1.90 | $1.90 | $1.75 | $1.85 | $1.75 | 1,398 |
| 2017-06-02 | $1.75 | $1.90 | $1.75 | $1.90 | $1.79 | 24,068 |
| 2017-06-01 | $1.85 | $1.90 | $1.75 | $1.80 | $1.70 | 18,776 |
| 2017-05-31 | $1.70 | $1.85 | $1.70 | $1.80 | $1.70 | 228 |
| 2017-05-30 | $1.75 | $1.80 | $1.70 | $1.80 | $1.70 | 481 |
| 2017-05-26 | $1.65 | $1.75 | $1.61 | $1.75 | $1.65 | 39,147 |
| 2017-05-25 | $1.60 | $1.65 | $1.55 | $1.65 | $1.56 | 28,309 |
| 2017-05-24 | $1.45 | $1.60 | $1.45 | $1.60 | $1.51 | 40,106 |
| 2017-05-23 | $1.50 | $1.55 | $1.45 | $1.55 | $1.46 | 831 |
| 2017-05-22 | $1.50 | $1.50 | $1.45 | $1.45 | $1.37 | 12,040 |
| 2017-05-19 | $1.48 | $1.50 | $1.45 | $1.50 | $1.42 | 4,567 |
| 2017-05-18 | $1.40 | $1.50 | $1.40 | $1.45 | $1.37 | 13,308 |
| 2017-05-17 | $1.50 | $1.50 | $1.45 | $1.48 | $1.39 | 17,367 |
| 2017-05-16 | $1.53 | $1.55 | $1.50 | $1.55 | $1.46 | 7,839 |
| 2017-05-15 | $1.50 | $1.55 | $1.45 | $1.55 | $1.46 | 35,880 |
| 2017-05-12 | $1.55 | $1.58 | $1.55 | $1.55 | $1.46 | 15,499 |
| 2017-05-11 | $1.60 | $1.60 | $1.55 | $1.55 | $1.46 | 94 |
| 2017-05-10 | $1.60 | $1.60 | $1.55 | $1.55 | $1.46 | 36 |
| 2017-05-09 | $1.55 | $1.58 | $1.55 | $1.58 | $1.49 | 5,864 |
| 2017-05-08 | $1.55 | $1.60 | $1.55 | $1.55 | $1.46 | 17,624 |
| 2017-05-05 | $1.60 | $1.60 | $1.55 | $1.55 | $1.46 | 976 |
| 2017-05-04 | $1.58 | $1.58 | $1.56 | $1.56 | $1.47 | 3,694 |
| 2017-05-03 | $1.55 | $1.65 | $1.55 | $1.65 | $1.56 | 10,226 |
| 2017-05-02 | $1.60 | $1.65 | $1.55 | $1.60 | $1.51 | 42 |
| 2017-05-01 | $1.60 | $1.65 | $1.55 | $1.60 | $1.51 | 452 |
| 2017-04-28 | $1.45 | $1.60 | $1.45 | $1.60 | $1.51 | 14,135 |
| 2017-04-27 | $1.50 | $1.55 | $1.45 | $1.50 | $1.42 | 154 |
| 2017-04-26 | $1.50 | $1.55 | $1.45 | $1.50 | $1.42 | 420 |
| 2017-04-25 | $1.54 | $1.54 | $1.45 | $1.50 | $1.42 | 22,889 |
| 2017-04-24 | $1.50 | $1.50 | $1.45 | $1.50 | $1.41 | 11,465 |
| 2017-04-21 | $1.45 | $1.50 | $1.45 | $1.50 | $1.42 | 25 |
| 2017-04-20 | $1.45 | $1.50 | $1.45 | $1.50 | $1.42 | 49 |
| 2017-04-19 | $1.50 | $1.55 | $1.40 | $1.50 | $1.42 | 53,857 |
| 2017-04-18 | $1.50 | $1.51 | $1.45 | $1.45 | $1.37 | 85,700 |
| 2017-04-17 | $1.55 | $1.60 | $1.50 | $1.55 | $1.46 | 21,941 |
| 2017-04-13 | $1.40 | $1.50 | $1.40 | $1.50 | $1.42 | 186 |
| 2017-04-12 | $1.50 | $1.50 | $1.40 | $1.40 | $1.32 | 280 |
| 2017-04-11 | $1.50 | $1.50 | $1.45 | $1.45 | $1.37 | 8,132 |
| 2017-04-10 | $1.46 | $1.50 | $1.45 | $1.45 | $1.37 | 16,188 |
| 2017-04-07 | $1.45 | $1.50 | $1.45 | $1.45 | $1.37 | 18,586 |
| 2017-04-06 | $1.49 | $1.50 | $1.45 | $1.50 | $1.41 | 6,246 |
| 2017-04-05 | $1.45 | $1.55 | $1.45 | $1.45 | $1.37 | 13,264 |
| 2017-04-04 | $1.50 | $1.55 | $1.45 | $1.45 | $1.37 | 43,788 |
| 2017-04-03 | $1.50 | $1.55 | $1.50 | $1.50 | $1.42 | 10,426 |
| 2017-03-31 | $1.55 | $1.60 | $1.50 | $1.55 | $1.46 | 30,472 |
| 2017-03-30 | $1.55 | $1.60 | $1.55 | $1.60 | $1.51 | 25,239 |
| 2017-03-29 | $1.50 | $1.60 | $1.50 | $1.55 | $1.46 | 9,864 |
| 2017-03-28 | $1.55 | $1.55 | $1.50 | $1.50 | $1.40 | 10,418 |
| 2017-03-27 | $1.55 | $1.55 | $1.50 | $1.55 | $1.45 | 95 |
| 2017-03-24 | $1.55 | $1.55 | $1.50 | $1.55 | $1.45 | 97 |
| 2017-03-23 | $1.55 | $1.60 | $1.55 | $1.60 | $1.49 | 12,934 |
| 2017-03-22 | $1.55 | $1.56 | $1.51 | $1.55 | $1.45 | 19,510 |
| 2017-03-21 | $1.55 | $1.60 | $1.50 | $1.50 | $1.40 | 3,725 |
| 2017-03-20 | $1.50 | $1.56 | $1.50 | $1.50 | $1.40 | 5,048 |
| 2017-03-17 | $1.60 | $1.60 | $1.50 | $1.50 | $1.40 | 11,324 |
| 2017-03-16 | $1.56 | $1.60 | $1.55 | $1.60 | $1.49 | 8,098 |
| 2017-03-15 | $1.55 | $1.60 | $1.50 | $1.60 | $1.49 | 21,535 |
| 2017-03-14 | $1.50 | $1.50 | $1.45 | $1.45 | $1.35 | 13,877 |
| 2017-03-13 | $1.45 | $1.55 | $1.45 | $1.55 | $1.45 | 16,590 |
| 2017-03-10 | $1.50 | $1.50 | $1.45 | $1.45 | $1.35 | 9,931 |
| 2017-03-09 | $1.50 | $1.55 | $1.45 | $1.45 | $1.35 | 4,145 |
| 2017-03-08 | $1.50 | $1.55 | $1.45 | $1.48 | $1.38 | 15,115 |
| 2017-03-07 | $1.51 | $1.55 | $1.50 | $1.50 | $1.40 | 2,987 |
| 2017-03-06 | $1.53 | $1.53 | $1.45 | $1.50 | $1.40 | 33,028 |
| 2017-03-03 | $1.50 | $1.55 | $1.45 | $1.55 | $1.45 | 22,919 |
| 2017-03-02 | $1.45 | $1.55 | $1.45 | $1.55 | $1.45 | 15,712 |
| 2017-03-01 | $1.50 | $1.50 | $1.45 | $1.45 | $1.35 | 10,480 |
| 2017-02-28 | $1.45 | $1.50 | $1.45 | $1.45 | $1.35 | 10,322 |
| 2017-02-27 | $1.55 | $1.55 | $1.45 | $1.50 | $1.40 | 13,178 |
| 2017-02-24 | $1.50 | $1.55 | $1.50 | $1.55 | $1.45 | 7,968 |
| 2017-02-23 | $1.50 | $1.55 | $1.45 | $1.45 | $1.35 | 29,311 |
| 2017-02-22 | $1.50 | $1.55 | $1.50 | $1.50 | $1.40 | 7,234 |
| 2017-02-21 | $1.55 | $1.60 | $1.50 | $1.55 | $1.45 | 1,961 |
| 2017-02-17 | $1.50 | $1.55 | $1.50 | $1.50 | $1.40 | 16,797 |
| 2017-02-16 | $1.45 | $1.60 | $1.45 | $1.50 | $1.40 | 3,973 |
| 2017-02-15 | $1.45 | $1.60 | $1.45 | $1.60 | $1.49 | 19,935 |
| 2017-02-14 | $1.55 | $1.65 | $1.40 | $1.45 | $1.35 | 122,742 |
| 2017-02-13 | $1.65 | $1.65 | $1.55 | $1.55 | $1.45 | 8,525 |
| 2017-02-10 | $1.55 | $1.60 | $1.50 | $1.60 | $1.49 | 35,530 |
| 2017-02-09 | $1.65 | $1.65 | $1.40 | $1.50 | $1.40 | 109,525 |
| 2017-02-08 | $1.65 | $1.65 | $1.60 | $1.60 | $1.49 | 21,754 |
| 2017-02-07 | $1.70 | $1.70 | $1.60 | $1.60 | $1.49 | 269 |
| 2017-02-06 | $1.60 | $1.70 | $1.60 | $1.70 | $1.59 | 307 |
| 2017-02-03 | $1.60 | $1.70 | $1.60 | $1.65 | $1.54 | 16,071 |
| 2017-02-02 | $1.65 | $1.65 | $1.60 | $1.65 | $1.54 | 4,387 |
| 2017-02-01 | $1.64 | $1.70 | $1.60 | $1.60 | $1.49 | 34,541 |
| 2017-01-31 | $1.60 | $1.70 | $1.60 | $1.60 | $1.49 | 19,125 |
| 2017-01-30 | $1.70 | $1.70 | $1.62 | $1.65 | $1.54 | 20,458 |
| 2017-01-27 | $1.70 | $1.70 | $1.65 | $1.65 | $1.54 | 37,277 |
| 2017-01-26 | $1.65 | $1.70 | $1.65 | $1.65 | $1.54 | 29,086 |
| 2017-01-25 | $1.70 | $1.75 | $1.65 | $1.65 | $1.54 | 19,847 |
| 2017-01-24 | $1.70 | $1.75 | $1.65 | $1.70 | $1.59 | 46,251 |
| 2017-01-23 | $1.70 | $1.75 | $1.70 | $1.70 | $1.59 | 2,925 |
| 2017-01-20 | $1.70 | $1.75 | $1.70 | $1.75 | $1.63 | 651 |
| 2017-01-19 | $1.80 | $1.90 | $1.70 | $1.70 | $1.59 | 283,435 |
| 2017-01-18 | $1.80 | $1.80 | $1.65 | $1.80 | $1.68 | 88,858 |
| 2017-01-17 | $1.85 | $1.85 | $1.70 | $1.75 | $1.63 | 10,988 |
| 2017-01-13 | $1.90 | $1.90 | $1.80 | $1.80 | $1.67 | 6,514 |
| 2017-01-12 | $1.85 | $1.96 | $1.84 | $1.85 | $1.73 | 13,017 |
| 2017-01-11 | $1.75 | $2.10 | $1.75 | $1.95 | $1.82 | 29,824 |
| 2017-01-10 | $1.80 | $1.80 | $1.70 | $1.70 | $1.59 | 3,622 |
| 2017-01-09 | $1.70 | $1.80 | $1.65 | $1.80 | $1.68 | 9,711 |
| 2017-01-06 | $1.60 | $1.75 | $1.60 | $1.65 | $1.54 | 7,184 |
| 2017-01-05 | $1.80 | $1.80 | $1.60 | $1.65 | $1.54 | 9,660 |
| 2017-01-04 | $1.75 | $1.80 | $1.70 | $1.70 | $1.59 | 11,158 |
| 2017-01-03 | $1.75 | $1.75 | $1.70 | $1.70 | $1.59 | 4,228 |
| 2016-12-30 | $1.75 | $1.80 | $1.70 | $1.75 | $1.63 | 28,568 |
| 2016-12-29 | $1.75 | $1.80 | $1.70 | $1.80 | $1.68 | 18,494 |
| 2016-12-28 | $1.75 | $1.85 | $1.75 | $1.78 | $1.66 | 9,187 |
| 2016-12-27 | $1.85 | $1.95 | $1.65 | $1.80 | $1.66 | 28,187 |
| 2016-12-23 | $1.75 | $1.90 | $1.75 | $1.85 | $1.71 | 44,061 |
| 2016-12-22 | $1.75 | $1.80 | $1.65 | $1.75 | $1.61 | 45,515 |
| 2016-12-21 | $1.65 | $1.70 | $1.64 | $1.65 | $1.52 | 73,831 |
| 2016-12-20 | $1.65 | $1.70 | $1.60 | $1.65 | $1.52 | 44,535 |
| 2016-12-19 | $1.60 | $1.70 | $1.55 | $1.65 | $1.52 | 42,232 |
| 2016-12-16 | $1.65 | $1.70 | $1.65 | $1.70 | $1.57 | 3,574 |
| 2016-12-15 | $1.65 | $1.70 | $1.65 | $1.65 | $1.52 | 1,792 |
| 2016-12-14 | $1.72 | $1.75 | $1.70 | $1.75 | $1.61 | 3,204 |
| 2016-12-13 | $1.75 | $1.75 | $1.70 | $1.75 | $1.61 | 3,381 |
| 2016-12-12 | $1.80 | $1.80 | $1.65 | $1.70 | $1.57 | 41,261 |
| 2016-12-09 | $1.80 | $1.85 | $1.70 | $1.80 | $1.66 | 14,646 |
| 2016-12-08 | $1.75 | $1.75 | $1.73 | $1.75 | $1.61 | 1,524 |
| 2016-12-07 | $1.75 | $1.75 | $1.70 | $1.75 | $1.61 | 6,996 |
| 2016-12-06 | $1.66 | $1.74 | $1.65 | $1.65 | $1.52 | 8,455 |
| 2016-12-05 | $1.65 | $1.75 | $1.65 | $1.65 | $1.52 | 8,693 |
| 2016-12-02 | $1.70 | $1.75 | $1.65 | $1.65 | $1.52 | 4,707 |
| 2016-12-01 | $1.65 | $1.70 | $1.65 | $1.70 | $1.57 | 4,592 |
| 2016-11-30 | $1.75 | $1.75 | $1.65 | $1.65 | $1.52 | 6,589 |
| 2016-11-29 | $1.70 | $1.80 | $1.65 | $1.70 | $1.57 | 31,407 |
| 2016-11-28 | $1.90 | $1.95 | $1.65 | $1.70 | $1.57 | 52,140 |
| 2016-11-25 | $2.00 | $2.00 | $1.75 | $1.85 | $1.71 | 13,129 |
| 2016-11-23 | $1.75 | $2.00 | $1.75 | $2.00 | $1.84 | 68,697 |
| 2016-11-22 | $1.65 | $1.84 | $1.65 | $1.75 | $1.61 | 18,122 |
| 2016-11-21 | $1.60 | $1.67 | $1.51 | $1.64 | $1.51 | 8,782 |
| 2016-11-18 | $1.60 | $1.60 | $1.45 | $1.60 | $1.48 | 36,611 |
| 2016-11-17 | $1.50 | $1.60 | $1.45 | $1.60 | $1.48 | 30,915 |
| 2016-11-16 | $1.45 | $1.55 | $1.40 | $1.45 | $1.34 | 10,420 |
| 2016-11-15 | $1.55 | $1.55 | $1.43 | $1.43 | $1.31 | 4,174 |
| 2016-11-14 | $1.45 | $1.55 | $1.45 | $1.55 | $1.43 | 32,275 |
| 2016-11-11 | $1.45 | $1.55 | $1.45 | $1.50 | $1.38 | 29,922 |
| 2016-11-10 | $1.50 | $1.55 | $1.45 | $1.55 | $1.43 | 30,850 |
| 2016-11-09 | $1.50 | $1.55 | $1.50 | $1.55 | $1.43 | 27,779 |
| 2016-11-08 | $1.55 | $1.60 | $1.50 | $1.50 | $1.38 | 22,528 |
| 2016-11-07 | $1.65 | $1.65 | $1.55 | $1.55 | $1.43 | 16,230 |
| 2016-11-04 | $1.60 | $1.60 | $1.55 | $1.55 | $1.43 | 26,866 |
| 2016-11-03 | $1.60 | $1.65 | $1.60 | $1.60 | $1.48 | 9,729 |
| 2016-11-02 | $1.75 | $1.75 | $1.65 | $1.65 | $1.52 | 13,005 |
| 2016-11-01 | $1.75 | $1.80 | $1.65 | $1.70 | $1.57 | 19,066 |
| 2016-10-31 | $1.80 | $1.80 | $1.75 | $1.75 | $1.61 | 2,995 |
| 2016-10-28 | $1.75 | $1.80 | $1.75 | $1.75 | $1.61 | 4,099 |
| 2016-10-27 | $1.85 | $1.85 | $1.75 | $1.75 | $1.61 | 15,597 |
| 2016-10-26 | $1.85 | $1.85 | $1.83 | $1.83 | $1.68 | 3,974 |
| 2016-10-25 | $1.85 | $1.90 | $1.85 | $1.85 | $1.71 | 17,958 |
| 2016-10-24 | $1.85 | $1.85 | $1.85 | $1.85 | $1.71 | 600 |
| 2016-10-21 | $1.80 | $1.85 | $1.80 | $1.85 | $1.71 | 504 |
| 2016-10-20 | $1.80 | $1.85 | $1.80 | $1.83 | $1.68 | 1,486 |
| 2016-10-19 | $1.80 | $1.85 | $1.80 | $1.83 | $1.68 | 7,069 |
| 2016-10-18 | $1.80 | $1.85 | $1.80 | $1.80 | $1.66 | 4,927 |
| 2016-10-17 | $1.90 | $1.95 | $1.80 | $1.85 | $1.71 | 6,896 |
| 2016-10-14 | $1.83 | $1.85 | $1.83 | $1.85 | $1.71 | 9,786 |
| 2016-10-13 | $1.86 | $1.89 | $1.84 | $1.84 | $1.70 | 3,572 |
| 2016-10-12 | $1.88 | $1.88 | $1.83 | $1.83 | $1.69 | 3,827 |
| 2016-10-11 | $1.85 | $1.86 | $1.83 | $1.83 | $1.69 | 9,001 |
| 2016-10-10 | $1.90 | $1.90 | $1.83 | $1.83 | $1.69 | 25,267 |
| 2016-10-07 | $1.85 | $1.94 | $1.84 | $1.87 | $1.72 | 87,530 |
| 2016-10-06 | $1.89 | $1.95 | $1.86 | $1.88 | $1.73 | 65,043 |
| 2016-10-05 | $1.90 | $1.97 | $1.83 | $1.86 | $1.72 | 60,682 |
| 2016-10-04 | $1.85 | $1.89 | $1.83 | $1.89 | $1.74 | 8,884 |
| 2016-10-03 | $1.75 | $1.86 | $1.75 | $1.83 | $1.69 | 14,164 |
| 2016-09-30 | $1.82 | $2.00 | $1.71 | $1.80 | $1.66 | 279,579 |
| 2016-09-29 | $1.77 | $1.81 | $1.73 | $1.81 | $1.67 | 69,534 |
| 2016-09-28 | $1.80 | $1.85 | $1.72 | $1.76 | $1.62 | 53,779 |
| 2016-09-27 | $1.80 | $1.93 | $1.80 | $1.85 | $1.69 | 46,530 |
| 2016-09-26 | $1.71 | $1.80 | $1.71 | $1.80 | $1.64 | 12,729 |
| 2016-09-23 | $1.76 | $1.77 | $1.71 | $1.72 | $1.57 | 8,487 |
| 2016-09-22 | $1.75 | $1.80 | $1.71 | $1.78 | $1.62 | 25,446 |
| 2016-09-21 | $1.76 | $1.80 | $1.72 | $1.73 | $1.58 | 17,378 |
| 2016-09-20 | $1.80 | $1.80 | $1.71 | $1.76 | $1.61 | 60,829 |
| 2016-09-19 | $1.74 | $1.85 | $1.74 | $1.75 | $1.60 | 39,120 |
| 2016-09-16 | $1.80 | $1.80 | $1.70 | $1.79 | $1.63 | 87,105 |
| 2016-09-15 | $1.80 | $1.86 | $1.77 | $1.80 | $1.64 | 39,022 |
| 2016-09-14 | $2.15 | $2.15 | $1.78 | $1.80 | $1.64 | 233,163 |
| 2016-09-13 | $2.20 | $2.24 | $2.17 | $2.19 | $2.00 | 7,182 |
| 2016-09-12 | $2.17 | $2.24 | $2.17 | $2.18 | $1.99 | 6,992 |
| 2016-09-09 | $2.17 | $2.23 | $2.17 | $2.17 | $1.98 | 4,593 |
| 2016-09-08 | $2.17 | $2.22 | $2.17 | $2.17 | $1.98 | 9,698 |
| 2016-09-07 | $2.17 | $2.23 | $2.17 | $2.18 | $1.99 | 6,027 |
| 2016-09-06 | $2.23 | $2.24 | $2.17 | $2.18 | $1.99 | 4,890 |
| 2016-09-02 | $2.20 | $2.20 | $2.19 | $2.20 | $2.00 | 3,891 |
| 2016-09-01 | $2.22 | $2.22 | $2.21 | $2.22 | $2.02 | 5,648 |
| 2016-08-31 | $2.30 | $2.30 | $2.20 | $2.22 | $2.02 | 1,178 |
| 2016-08-30 | $2.23 | $2.25 | $2.18 | $2.22 | $2.02 | 6,004 |
| 2016-08-29 | $2.21 | $2.25 | $2.21 | $2.23 | $2.03 | 7,331 |
| 2016-08-26 | $2.26 | $2.26 | $2.23 | $2.23 | $2.03 | 3,398 |
| 2016-08-25 | $2.26 | $2.27 | $2.23 | $2.26 | $2.06 | 8,677 |
| 2016-08-24 | $2.27 | $2.29 | $2.25 | $2.25 | $2.05 | 1,647 |
| 2016-08-23 | $2.27 | $2.30 | $2.25 | $2.25 | $2.05 | 13,805 |
| 2016-08-22 | $2.17 | $2.30 | $2.17 | $2.28 | $2.08 | 4,829 |
| 2016-08-19 | $2.26 | $2.29 | $2.16 | $2.21 | $2.02 | 9,068 |
| 2016-08-18 | $2.35 | $2.35 | $2.10 | $2.12 | $1.93 | 20,336 |
| 2016-08-17 | $2.36 | $2.37 | $2.34 | $2.37 | $2.16 | 865 |
| 2016-08-16 | $2.34 | $2.38 | $2.33 | $2.33 | $2.12 | 1,044 |
| 2016-08-15 | $2.38 | $2.40 | $2.31 | $2.38 | $2.17 | 18,317 |
| 2016-08-12 | $2.42 | $2.42 | $2.37 | $2.37 | $2.16 | 2,850 |
| 2016-08-11 | $2.38 | $2.40 | $2.35 | $2.40 | $2.19 | 7,059 |
| 2016-08-10 | $2.42 | $2.45 | $2.39 | $2.39 | $2.18 | 12,486 |
| 2016-08-09 | $2.30 | $2.45 | $2.28 | $2.45 | $2.23 | 17,174 |
| 2016-08-08 | $2.32 | $2.33 | $2.32 | $2.32 | $2.12 | 8,377 |
| 2016-08-05 | $2.28 | $2.32 | $2.25 | $2.31 | $2.11 | 18,736 |
| 2016-08-04 | $2.26 | $2.28 | $2.24 | $2.28 | $2.08 | 1,280 |
| 2016-08-03 | $2.27 | $2.28 | $2.27 | $2.28 | $2.08 | 1,028 |
| 2016-08-02 | $2.20 | $2.30 | $2.20 | $2.30 | $2.10 | 2,320 |
| 2016-08-01 | $2.32 | $2.34 | $2.22 | $2.29 | $2.09 | 5,717 |
| 2016-07-29 | $2.28 | $2.31 | $2.28 | $2.29 | $2.09 | 5,978 |
| 2016-07-28 | $2.30 | $2.30 | $2.20 | $2.27 | $2.07 | 1,811 |
| 2016-07-27 | $2.28 | $2.30 | $2.26 | $2.28 | $2.08 | 15,370 |
| 2016-07-26 | $2.27 | $2.31 | $2.24 | $2.24 | $2.04 | 12,722 |
| 2016-07-25 | $2.27 | $2.33 | $2.21 | $2.23 | $2.03 | 12,977 |
| 2016-07-22 | $2.18 | $2.30 | $2.18 | $2.22 | $2.02 | 15,799 |
| 2016-07-21 | $2.20 | $2.20 | $2.16 | $2.16 | $1.97 | 1,969 |
| 2016-07-20 | $2.16 | $2.32 | $2.16 | $2.26 | $2.06 | 11,984 |
| 2016-07-19 | $2.28 | $2.30 | $2.13 | $2.26 | $2.06 | 4,416 |
| 2016-07-18 | $2.30 | $2.30 | $2.20 | $2.28 | $2.08 | 5,980 |
| 2016-07-15 | $2.19 | $2.20 | $2.18 | $2.20 | $2.00 | 2,304 |
| 2016-07-14 | $2.13 | $2.19 | $2.13 | $2.16 | $1.97 | 942 |
| 2016-07-13 | $2.22 | $2.23 | $2.02 | $2.18 | $1.99 | 6,625 |
| 2016-07-12 | $2.25 | $2.35 | $2.21 | $2.23 | $2.03 | 18,560 |
| 2016-07-11 | $2.22 | $2.25 | $2.12 | $2.24 | $2.04 | 10,414 |
| 2016-07-08 | $2.23 | $2.25 | $2.18 | $2.24 | $2.04 | 8,183 |
| 2016-07-07 | $2.22 | $2.24 | $2.16 | $2.20 | $2.01 | 5,130 |
| 2016-07-06 | $2.13 | $2.20 | $2.13 | $2.20 | $2.01 | 8,322 |
| 2016-07-05 | $2.17 | $2.19 | $2.08 | $2.19 | $2.00 | 13,314 |
| 2016-07-01 | $2.16 | $2.19 | $2.08 | $2.17 | $1.98 | 6,454 |
| 2016-06-30 | $2.09 | $2.25 | $2.09 | $2.19 | $2.00 | 10,772 |
| 2016-06-29 | $2.04 | $2.23 | $1.99 | $2.10 | $1.92 | 42,997 |
| 2016-06-28 | $2.12 | $2.16 | $2.02 | $2.06 | $1.88 | 25,186 |
| 2016-06-27 | $2.18 | $2.22 | $2.12 | $2.12 | $1.91 | 13,591 |
| 2016-06-24 | $2.14 | $2.19 | $2.12 | $2.12 | $1.91 | 26,496 |
| 2016-06-23 | $2.39 | $2.39 | $2.11 | $2.16 | $1.95 | 40,576 |
| 2016-06-22 | $2.31 | $2.39 | $2.30 | $2.31 | $2.09 | 5,315 |
| 2016-06-21 | $2.38 | $2.38 | $2.26 | $2.38 | $2.15 | 1,671 |
| 2016-06-20 | $2.38 | $2.42 | $2.20 | $2.42 | $2.19 | 7,191 |
| 2016-06-17 | $2.28 | $2.41 | $2.28 | $2.38 | $2.15 | 5,440 |
| 2016-06-16 | $2.40 | $2.43 | $2.26 | $2.32 | $2.10 | 20,227 |
| 2016-06-15 | $2.42 | $2.45 | $2.35 | $2.36 | $2.13 | 4,186 |
| 2016-06-14 | $2.47 | $2.47 | $2.39 | $2.41 | $2.18 | 2,645 |
| 2016-06-13 | $2.40 | $2.47 | $2.38 | $2.39 | $2.16 | 6,293 |
| 2016-06-10 | $2.42 | $2.48 | $2.34 | $2.48 | $2.24 | 6,287 |
| 2016-06-09 | $2.42 | $2.48 | $2.36 | $2.48 | $2.24 | 38,269 |
| 2016-06-08 | $2.37 | $2.47 | $2.36 | $2.46 | $2.22 | 2,087 |
| 2016-06-07 | $2.42 | $2.45 | $2.33 | $2.39 | $2.16 | 5,804 |
| 2016-06-06 | $2.40 | $2.48 | $2.40 | $2.45 | $2.21 | 20,388 |
| 2016-06-03 | $2.39 | $2.43 | $2.34 | $2.42 | $2.19 | 3,267 |
| 2016-06-02 | $2.42 | $2.43 | $2.40 | $2.43 | $2.19 | 6,901 |
| 2016-06-01 | $2.30 | $2.39 | $2.30 | $2.39 | $2.16 | 7,583 |
| 2016-05-31 | $2.29 | $2.35 | $2.28 | $2.33 | $2.10 | 19,279 |
| 2016-05-27 | $2.27 | $2.34 | $2.26 | $2.34 | $2.11 | 3,400 |
| 2016-05-26 | $2.36 | $2.36 | $2.22 | $2.29 | $2.07 | 17,917 |
| 2016-05-25 | $2.30 | $2.35 | $2.30 | $2.33 | $2.10 | 2,169 |
| 2016-05-24 | $2.24 | $2.35 | $2.22 | $2.30 | $2.08 | 30,405 |
| 2016-05-23 | $2.29 | $2.31 | $2.27 | $2.27 | $2.05 | 2,965 |
| 2016-05-20 | $2.36 | $2.39 | $2.30 | $2.31 | $2.09 | 8,090 |
| 2016-05-19 | $2.36 | $2.39 | $2.29 | $2.29 | $2.07 | 16,126 |
| 2016-05-18 | $2.35 | $2.42 | $2.30 | $2.33 | $2.10 | 7,294 |
| 2016-05-17 | $2.43 | $2.43 | $2.27 | $2.28 | $2.06 | 12,859 |
| 2016-05-16 | $2.41 | $2.44 | $2.41 | $2.43 | $2.19 | 8,580 |
| 2016-05-13 | $2.35 | $2.43 | $2.35 | $2.43 | $2.19 | 6,663 |
| 2016-05-12 | $2.31 | $2.38 | $2.28 | $2.36 | $2.13 | 9,214 |
| 2016-05-11 | $2.36 | $2.44 | $2.29 | $2.30 | $2.08 | 14,108 |
| 2016-05-10 | $2.40 | $2.49 | $2.30 | $2.40 | $2.17 | 22,465 |
| 2016-05-09 | $2.38 | $2.40 | $2.27 | $2.36 | $2.13 | 7,610 |
| 2016-05-06 | $2.35 | $2.39 | $2.31 | $2.37 | $2.14 | 11,042 |
| 2016-05-05 | $2.44 | $2.44 | $2.25 | $2.32 | $2.10 | 32,400 |
| 2016-05-04 | $2.41 | $2.44 | $2.37 | $2.44 | $2.20 | 9,046 |
| 2016-05-03 | $2.39 | $2.43 | $2.35 | $2.40 | $2.17 | 6,749 |
| 2016-05-02 | $2.54 | $2.54 | $2.35 | $2.37 | $2.14 | 41,642 |
| 2016-04-29 | $2.60 | $2.60 | $2.48 | $2.50 | $2.26 | 15,390 |
| 2016-04-28 | $2.55 | $2.74 | $2.35 | $2.58 | $2.33 | 26,807 |
| 2016-04-27 | $2.49 | $2.54 | $2.42 | $2.54 | $2.29 | 7,056 |
| 2016-04-26 | $2.64 | $2.65 | $2.54 | $2.60 | $2.35 | 20,118 |
| 2016-04-25 | $2.51 | $2.79 | $2.51 | $2.64 | $2.38 | 37,272 |
| 2016-04-22 | $2.38 | $2.69 | $2.38 | $2.51 | $2.27 | 55,877 |
| 2016-04-21 | $2.27 | $2.43 | $2.23 | $2.37 | $2.14 | 84,425 |
| 2016-04-20 | $2.25 | $2.29 | $2.25 | $2.25 | $2.03 | 34,515 |
| 2016-04-19 | $2.17 | $2.25 | $2.16 | $2.23 | $2.01 | 21,075 |
| 2016-04-18 | $2.19 | $2.20 | $2.15 | $2.15 | $1.94 | 19,360 |
| 2016-04-15 | $2.27 | $2.27 | $2.17 | $2.17 | $1.96 | 34,048 |
| 2016-04-14 | $2.09 | $2.25 | $2.09 | $2.21 | $2.00 | 81,491 |
| 2016-04-13 | $2.20 | $2.22 | $2.15 | $2.16 | $1.95 | 32,847 |
| 2016-04-12 | $2.10 | $2.22 | $2.10 | $2.19 | $1.98 | 43,611 |
| 2016-04-11 | $2.25 | $2.30 | $2.11 | $2.11 | $1.91 | 41,349 |
| 2016-04-08 | $2.32 | $2.42 | $2.23 | $2.23 | $2.01 | 42,580 |
| 2016-04-07 | $2.55 | $2.55 | $2.29 | $2.30 | $2.08 | 59,030 |
| 2016-04-06 | $2.57 | $2.60 | $2.47 | $2.49 | $2.25 | 17,517 |
| 2016-04-05 | $2.65 | $2.67 | $2.46 | $2.63 | $2.38 | 40,394 |
| 2016-04-04 | $2.57 | $2.75 | $2.57 | $2.65 | $2.39 | 14,007 |
| 2016-04-01 | $2.72 | $2.82 | $2.50 | $2.60 | $2.35 | 37,868 |
| 2016-03-31 | $2.72 | $2.91 | $2.70 | $2.70 | $2.44 | 11,771 |
| 2016-03-30 | $2.88 | $2.95 | $2.70 | $2.73 | $2.47 | 11,261 |
| 2016-03-29 | $2.81 | $2.92 | $2.80 | $2.90 | $2.62 | 8,166 |
| 2016-03-28 | $2.89 | $3.00 | $2.80 | $2.81 | $2.52 | 24,942 |
| 2016-03-24 | $2.97 | $3.05 | $2.87 | $2.88 | $2.58 | 25,151 |
| 2016-03-23 | $3.14 | $3.20 | $2.90 | $2.93 | $2.63 | 45,577 |
| 2016-03-22 | $3.00 | $3.10 | $2.80 | $3.09 | $2.77 | 110,716 |
| 2016-03-21 | $3.71 | $3.71 | $3.00 | $3.03 | $2.72 | 73,218 |
| 2016-03-18 | $3.65 | $3.88 | $3.50 | $3.50 | $3.14 | 26,643 |
| 2016-03-17 | $4.00 | $4.00 | $3.47 | $3.64 | $3.27 | 93,153 |
| 2016-03-16 | $4.13 | $4.14 | $3.97 | $4.00 | $3.59 | 22,850 |
| 2016-03-15 | $4.23 | $4.23 | $4.10 | $4.21 | $3.78 | 547 |
| 2016-03-14 | $4.01 | $4.24 | $4.01 | $4.19 | $3.76 | 1,362 |
| 2016-03-11 | $4.09 | $4.20 | $4.09 | $4.15 | $3.72 | 8,248 |
| 2016-03-10 | $4.09 | $4.10 | $4.02 | $4.10 | $3.68 | 4,145 |
| 2016-03-09 | $4.03 | $4.04 | $4.01 | $4.03 | $3.61 | 5,821 |
| 2016-03-08 | $4.26 | $4.26 | $4.04 | $4.05 | $3.63 | 3,721 |
| 2016-03-07 | $4.11 | $4.26 | $4.04 | $4.11 | $3.69 | 8,209 |
| 2016-03-04 | $4.35 | $4.35 | $4.07 | $4.09 | $3.67 | 5,012 |
| 2016-03-03 | $4.11 | $4.13 | $4.00 | $4.00 | $3.59 | 1,106 |
| 2016-03-02 | $4.02 | $4.29 | $4.00 | $4.04 | $3.62 | 14,406 |
| 2016-03-01 | $3.92 | $4.08 | $3.92 | $3.96 | $3.55 | 10,240 |
| 2016-02-29 | $3.87 | $4.05 | $3.87 | $3.90 | $3.50 | 10,833 |
| 2016-02-26 | $3.95 | $3.97 | $3.81 | $3.81 | $3.42 | 8,946 |
| 2016-02-25 | $4.01 | $4.01 | $3.92 | $3.96 | $3.55 | 7,100 |
| 2016-02-24 | $4.02 | $4.04 | $4.02 | $4.04 | $3.62 | 551 |
| 2016-02-23 | $4.01 | $4.03 | $4.01 | $4.03 | $3.61 | 668 |
| 2016-02-22 | $3.99 | $4.06 | $3.98 | $4.05 | $3.63 | 14,754 |
| 2016-02-19 | $4.09 | $4.10 | $4.01 | $4.07 | $3.65 | 8,095 |
| 2016-02-18 | $4.11 | $4.15 | $4.06 | $4.13 | $3.70 | 6,230 |
| 2016-02-17 | $4.10 | $4.10 | $3.96 | $4.07 | $3.65 | 5,035 |
| 2016-02-16 | $4.00 | $4.12 | $3.99 | $4.09 | $3.67 | 5,643 |
| 2016-02-12 | $3.99 | $4.02 | $3.96 | $4.00 | $3.59 | 3,236 |
| 2016-02-11 | $4.02 | $4.04 | $3.95 | $3.95 | $3.54 | 4,318 |
| 2016-02-10 | $4.12 | $4.12 | $4.02 | $4.05 | $3.63 | 2,103 |
| 2016-02-09 | $4.06 | $4.09 | $4.05 | $4.07 | $3.65 | 2,666 |
| 2016-02-08 | $4.10 | $4.13 | $4.10 | $4.11 | $3.69 | 2,704 |
| 2016-02-05 | $4.10 | $4.14 | $4.10 | $4.10 | $3.68 | 10,464 |
| 2016-02-04 | $4.12 | $4.16 | $4.11 | $4.11 | $3.69 | 3,540 |
| 2016-02-03 | $4.20 | $4.24 | $4.16 | $4.16 | $3.73 | 11,061 |
| 2016-02-02 | $4.21 | $4.21 | $4.11 | $4.15 | $3.72 | 2,045 |
| 2016-02-01 | $4.14 | $4.18 | $4.14 | $4.18 | $3.75 | 5,405 |
| 2016-01-29 | $4.25 | $4.25 | $4.13 | $4.13 | $3.70 | 2,684 |
| 2016-01-28 | $4.12 | $4.22 | $4.02 | $4.21 | $3.78 | 9,756 |
| 2016-01-27 | $4.20 | $4.21 | $4.12 | $4.21 | $3.78 | 1,945 |
| 2016-01-26 | $4.12 | $4.21 | $3.98 | $4.20 | $3.77 | 26,396 |
| 2016-01-25 | $4.20 | $4.29 | $3.90 | $4.14 | $3.71 | 31,833 |
| 2016-01-22 | $4.26 | $4.26 | $4.20 | $4.20 | $3.77 | 4,767 |
| 2016-01-21 | $4.35 | $4.35 | $4.20 | $4.26 | $3.82 | 3,186 |
| 2016-01-20 | $4.15 | $4.25 | $4.08 | $4.25 | $3.81 | 8,731 |
| 2016-01-19 | $4.19 | $4.19 | $4.11 | $4.15 | $3.72 | 18,677 |
| 2016-01-15 | $4.17 | $4.23 | $4.15 | $4.18 | $3.75 | 8,054 |
| 2016-01-14 | $4.14 | $4.22 | $4.13 | $4.18 | $3.75 | 10,792 |
| 2016-01-13 | $4.17 | $4.18 | $4.11 | $4.18 | $3.75 | 4,320 |
| 2016-01-12 | $4.22 | $4.22 | $4.13 | $4.14 | $3.71 | 7,477 |
| 2016-01-11 | $4.17 | $4.18 | $4.12 | $4.14 | $3.71 | 5,421 |
| 2016-01-08 | $4.35 | $4.35 | $4.18 | $4.19 | $3.76 | 5,398 |
| 2016-01-07 | $4.32 | $4.32 | $4.25 | $4.26 | $3.82 | 2,652 |
| 2016-01-06 | $4.32 | $4.34 | $4.26 | $4.29 | $3.85 | 6,629 |
| 2016-01-05 | $4.31 | $4.34 | $4.28 | $4.28 | $3.84 | 668 |
| 2016-01-04 | $4.35 | $4.35 | $4.23 | $4.25 | $3.81 | 3,611 |
| 2015-12-31 | $4.33 | $4.40 | $4.30 | $4.40 | $3.95 | 2,242 |
| 2015-12-30 | $4.30 | $4.40 | $4.26 | $4.39 | $3.94 | 4,525 |
| 2015-12-29 | $4.36 | $4.36 | $4.30 | $4.30 | $3.86 | 9,771 |
| 2015-12-28 | $4.38 | $4.50 | $4.38 | $4.38 | $3.87 | 12,268 |
| 2015-12-24 | $4.42 | $4.50 | $4.38 | $4.39 | $3.87 | 13,392 |
| 2015-12-23 | $4.43 | $4.50 | $4.42 | $4.50 | $3.97 | 2,239 |
| 2015-12-22 | $4.43 | $4.50 | $4.42 | $4.44 | $3.92 | 2,566 |
| 2015-12-21 | $4.50 | $4.52 | $4.40 | $4.46 | $3.94 | 3,655 |
| 2015-12-18 | $4.43 | $4.52 | $4.43 | $4.52 | $3.99 | 2,403 |
| 2015-12-17 | $4.41 | $4.44 | $4.35 | $4.41 | $3.89 | 1,864 |
| 2015-12-16 | $4.43 | $4.49 | $4.40 | $4.42 | $3.90 | 5,028 |
| 2015-12-15 | $4.33 | $4.39 | $4.33 | $4.39 | $3.87 | 5,250 |
| 2015-12-14 | $4.40 | $4.44 | $4.35 | $4.44 | $3.92 | 817 |
| 2015-12-11 | $4.45 | $4.45 | $4.32 | $4.33 | $3.82 | 5,592 |
| 2015-12-10 | $4.47 | $4.51 | $4.47 | $4.48 | $3.95 | 4,668 |
| 2015-12-09 | $4.52 | $4.52 | $4.51 | $4.52 | $3.99 | 1,197 |
| 2015-12-08 | $4.49 | $4.53 | $4.49 | $4.50 | $3.97 | 11,584 |
| 2015-12-07 | $4.53 | $4.53 | $4.50 | $4.50 | $3.97 | 1,981 |
| 2015-12-04 | $4.50 | $4.53 | $4.49 | $4.51 | $3.98 | 6,692 |
| 2015-12-03 | $4.42 | $4.53 | $4.42 | $4.53 | $4.00 | 3,953 |
| 2015-12-02 | $4.52 | $4.53 | $4.44 | $4.50 | $3.97 | 2,653 |
| 2015-12-01 | $4.42 | $4.51 | $4.42 | $4.51 | $3.98 | 5,862 |
| 2015-11-30 | $4.48 | $4.51 | $4.42 | $4.51 | $3.98 | 4,145 |
| 2015-11-27 | $4.52 | $4.52 | $4.49 | $4.51 | $3.98 | 3,451 |
| 2015-11-25 | $4.41 | $4.55 | $4.41 | $4.55 | $4.02 | 4,472 |
| 2015-11-24 | $4.49 | $4.53 | $4.42 | $4.42 | $3.90 | 4,589 |
| 2015-11-23 | $4.46 | $4.47 | $4.41 | $4.46 | $3.94 | 4,865 |
| 2015-11-20 | $4.46 | $4.48 | $4.36 | $4.45 | $3.93 | 20,896 |
| 2015-11-19 | $4.43 | $4.50 | $4.43 | $4.50 | $3.97 | 9,571 |
| 2015-11-18 | $4.43 | $4.54 | $4.43 | $4.48 | $3.95 | 4,615 |
| 2015-11-17 | $4.45 | $4.55 | $4.43 | $4.48 | $3.95 | 27,905 |
| 2015-11-16 | $4.43 | $4.49 | $4.42 | $4.49 | $3.96 | 3,578 |
| 2015-11-13 | $4.45 | $4.50 | $4.43 | $4.47 | $3.95 | 3,176 |
| 2015-11-12 | $4.50 | $4.50 | $4.40 | $4.45 | $3.93 | 2,904 |
| 2015-11-11 | $4.45 | $4.51 | $4.34 | $4.51 | $3.98 | 2,953 |
| 2015-11-10 | $4.43 | $4.50 | $4.43 | $4.48 | $3.95 | 9,295 |
| 2015-11-09 | $4.48 | $4.52 | $4.45 | $4.51 | $3.98 | 15,551 |
| 2015-11-06 | $4.50 | $4.55 | $4.50 | $4.53 | $4.00 | 11,210 |
| 2015-11-05 | $4.49 | $4.52 | $4.49 | $4.50 | $3.97 | 1,848 |
| 2015-11-04 | $4.50 | $4.50 | $4.46 | $4.50 | $3.97 | 2,228 |
| 2015-11-03 | $4.50 | $4.54 | $4.48 | $4.52 | $3.99 | 5,201 |
| 2015-11-02 | $4.49 | $4.54 | $4.49 | $4.54 | $4.01 | 794 |
| 2015-10-30 | $4.51 | $4.52 | $4.48 | $4.51 | $3.98 | 2,306 |
| 2015-10-29 | $4.50 | $4.55 | $4.46 | $4.49 | $3.96 | 9,223 |
| 2015-10-28 | $4.45 | $4.55 | $4.45 | $4.50 | $3.97 | 4,661 |
| 2015-10-27 | $4.50 | $4.51 | $4.48 | $4.49 | $3.96 | 2,745 |
| 2015-10-26 | $4.45 | $4.53 | $4.45 | $4.46 | $3.94 | 3,678 |
| 2015-10-23 | $4.52 | $4.55 | $4.42 | $4.49 | $3.96 | 13,337 |
| 2015-10-22 | $4.55 | $4.55 | $4.53 | $4.53 | $4.00 | 1,305 |
| 2015-10-21 | $4.54 | $4.57 | $4.52 | $4.55 | $4.02 | 4,818 |
| 2015-10-20 | $4.46 | $4.56 | $4.22 | $4.55 | $4.02 | 12,394 |
| 2015-10-19 | $4.51 | $4.57 | $4.51 | $4.52 | $3.99 | 4,129 |
| 2015-10-16 | $4.51 | $4.58 | $4.50 | $4.57 | $4.03 | 12,151 |
| 2015-10-15 | $4.55 | $4.55 | $4.52 | $4.55 | $4.02 | 5,420 |
| 2015-10-14 | $4.52 | $4.52 | $4.49 | $4.51 | $3.98 | 2,201 |
| 2015-10-13 | $4.50 | $4.55 | $4.50 | $4.50 | $3.97 | 8,034 |
| 2015-10-12 | $4.54 | $4.55 | $4.48 | $4.50 | $3.97 | 24,002 |
| 2015-10-09 | $4.53 | $4.53 | $4.49 | $4.52 | $3.99 | 2,667 |
| 2015-10-08 | $4.53 | $4.55 | $4.49 | $4.50 | $3.97 | 9,292 |
| 2015-10-07 | $4.54 | $4.55 | $4.52 | $4.53 | $4.00 | 6,804 |
| 2015-10-06 | $4.53 | $4.55 | $4.50 | $4.55 | $4.02 | 4,801 |
| 2015-10-05 | $4.51 | $4.56 | $4.51 | $4.51 | $3.98 | 734 |
| 2015-10-02 | $4.48 | $4.51 | $4.40 | $4.51 | $3.98 | 4,726 |
| 2015-10-01 | $4.50 | $4.51 | $4.50 | $4.50 | $3.97 | 6,070 |
| 2015-09-30 | $4.50 | $4.58 | $4.39 | $4.54 | $4.01 | 35,672 |
| 2015-09-29 | $4.50 | $4.54 | $4.50 | $4.50 | $3.97 | 3,744 |
| 2015-09-28 | $4.48 | $4.60 | $4.45 | $4.50 | $3.97 | 7,487 |
| 2015-09-25 | $4.59 | $4.60 | $4.46 | $4.58 | $3.98 | 2,782 |
| 2015-09-24 | $4.50 | $4.61 | $4.50 | $4.57 | $3.97 | 4,815 |
| 2015-09-23 | $4.52 | $4.60 | $4.50 | $4.60 | $4.00 | 14,427 |
| 2015-09-22 | $4.50 | $4.54 | $4.47 | $4.52 | $3.93 | 8,880 |
| 2015-09-21 | $4.51 | $4.54 | $4.50 | $4.54 | $3.95 | 11,178 |
| 2015-09-18 | $4.50 | $4.54 | $4.45 | $4.54 | $3.95 | 8,294 |
| 2015-09-17 | $4.49 | $4.60 | $4.41 | $4.60 | $4.00 | 20,120 |
| 2015-09-16 | $4.47 | $4.53 | $4.42 | $4.53 | $3.94 | 48,917 |
| 2015-09-15 | $4.56 | $4.56 | $4.46 | $4.50 | $3.91 | 13,683 |
| 2015-09-14 | $4.53 | $4.56 | $4.40 | $4.51 | $3.92 | 135,997 |
| 2015-09-11 | $4.39 | $4.49 | $4.30 | $4.49 | $3.90 | 35,508 |
| 2015-09-10 | $4.54 | $4.54 | $4.46 | $4.51 | $3.92 | 9,700 |
| 2015-09-09 | $4.50 | $4.55 | $4.45 | $4.52 | $3.93 | 13,910 |
| 2015-09-08 | $4.17 | $4.52 | $4.17 | $4.50 | $3.91 | 49,315 |
| 2015-09-04 | $4.14 | $4.25 | $4.14 | $4.16 | $3.61 | 3,074 |
RF Industries Ltd (RFIL) News Headlines
Recent RF Industries Ltd (RFIL) News
Similar Companies to RF Industries Ltd (RFIL) in the Electrical Equipment & Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ABB Ltd | ABB | Electrical Equipment & Parts | Industrials | 140,000 |
| Hubbell Inc | HUBB | Electrical Equipment & Parts | Industrials | 14,000 |
| nVent Electric plc | NVT | Electrical Equipment & Parts | Industrials | 14,000 |
| Acuity Brands Inc | AYI | Electrical Equipment & Parts | Industrials | 14,000 |
| Enersys | ENS | Electrical Equipment & Parts | Industrials | 11,000 |
| Energizer Holdings Inc | ENR | Electrical Equipment & Parts | Industrials | 7,513 |
| Belden Inc | BDC | Electrical Equipment & Parts | Industrials | 7,100 |
| AZZ Inc | AZZ | Electrical Equipment & Parts | Industrials | 7,000 |
| Kimball Electronics Inc | KE | Electrical Equipment & Parts | Industrials | 6,000 |
| Atkore Inc | ATKR | Electrical Equipment & Parts | Industrials | 5,000 |