Radiant Logistics Inc (RLGT) Exchange: NYSE MKT
Data as of April 26, 2024
$5.13 ($0.09) 1.79%
Radiant Logistics Inc - Daily Information
Click for more stock information on Radiant Logistics Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $5.02 |
| Previous Close | $5.13 |
| High | $5.17 |
| Low | $4.98 |
| Adjusted Open | $5.02 |
| Previous Adjusted Close | $5.13 |
| Adjusted High | $5.17 |
| Adjusted Low | $4.98 |
About Radiant Logistics Inc (RLGT)
Radiant Logistics, Inc., is a non-asset based transportation and logistics services company providing customers domestic and international freight forwarding services through a network of Company-owned and independent agent offices operating under the Radiant, Airgroup, Adcom and DBA brands. The Company also offers an expanding array of value added supply chain management services, including customs and property brokerage, order fulfillment, inventory management and warehousing. In December 2011, the Company acquired the assets and operations of Isla International Ltd. (Isla). In February 2012, the Company acquired the assets and operations of Brunswicks Logistics, Inc. d/b/a ALBS Logistics, Inc. (ALBS). Effective October 3, 2013, Radiant Logistics Inc acquired On Time Express Inc.
Invest in Radiant Logistics Inc (RLGT)
Historical Stock Data for Radiant Logistics Inc (RLGT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $5.02 | $5.17 | $4.98 | $5.13 | $5.13 | 119,220 |
| 2024-04-25 | $4.88 | $5.06 | $4.85 | $5.04 | $5.04 | 97,633 |
| 2024-04-24 | $4.88 | $4.94 | $4.85 | $4.93 | $4.93 | 88,068 |
| 2024-04-23 | $4.92 | $4.97 | $4.85 | $4.90 | $4.90 | 72,616 |
| 2024-04-22 | $4.93 | $4.99 | $4.88 | $4.91 | $4.91 | 141,292 |
| 2024-04-19 | $4.89 | $5.02 | $4.89 | $4.93 | $4.93 | 115,259 |
| 2024-04-18 | $4.97 | $5.02 | $4.91 | $4.93 | $4.93 | 113,407 |
| 2024-04-17 | $5.10 | $5.10 | $4.95 | $4.98 | $4.98 | 77,560 |
| 2024-04-16 | $5.05 | $5.12 | $5.00 | $5.07 | $5.07 | 116,926 |
| 2024-04-15 | $5.20 | $5.20 | $5.05 | $5.07 | $5.07 | 101,909 |
| 2024-04-12 | $5.21 | $5.22 | $5.15 | $5.20 | $5.20 | 91,731 |
| 2024-04-11 | $5.22 | $5.26 | $5.16 | $5.23 | $5.23 | 90,710 |
| 2024-04-10 | $5.18 | $5.25 | $5.12 | $5.22 | $5.22 | 136,489 |
| 2024-04-09 | $5.28 | $5.33 | $5.25 | $5.25 | $5.25 | 54,491 |
| 2024-04-08 | $5.24 | $5.36 | $5.24 | $5.26 | $5.26 | 62,390 |
| 2024-04-05 | $5.24 | $5.32 | $5.21 | $5.24 | $5.24 | 97,778 |
| 2024-04-04 | $5.34 | $5.39 | $5.22 | $5.22 | $5.22 | 82,113 |
| 2024-04-03 | $5.28 | $5.48 | $5.28 | $5.29 | $5.29 | 156,893 |
| 2024-04-02 | $5.37 | $5.37 | $5.26 | $5.31 | $5.31 | 91,120 |
| 2024-04-01 | $5.45 | $5.50 | $5.25 | $5.42 | $5.42 | 162,536 |
| 2024-03-28 | $5.34 | $5.44 | $5.30 | $5.42 | $5.42 | 146,718 |
| 2024-03-27 | $5.27 | $5.36 | $5.26 | $5.31 | $5.31 | 114,705 |
| 2024-03-26 | $5.37 | $5.42 | $5.26 | $5.27 | $5.27 | 65,880 |
| 2024-03-25 | $5.54 | $5.54 | $5.31 | $5.31 | $5.31 | 79,825 |
| 2024-03-22 | $5.54 | $5.57 | $5.44 | $5.51 | $5.51 | 117,393 |
| 2024-03-21 | $5.60 | $5.63 | $5.50 | $5.53 | $5.53 | 102,590 |
| 2024-03-20 | $5.37 | $5.61 | $5.32 | $5.60 | $5.60 | 125,437 |
| 2024-03-19 | $5.27 | $5.40 | $5.27 | $5.37 | $5.37 | 92,672 |
| 2024-03-18 | $5.32 | $5.42 | $5.28 | $5.30 | $5.30 | 93,657 |
| 2024-03-15 | $5.33 | $5.43 | $5.25 | $5.32 | $5.32 | 302,400 |
| 2024-03-14 | $5.52 | $5.52 | $5.35 | $5.35 | $5.35 | 100,556 |
| 2024-03-13 | $5.44 | $5.54 | $5.44 | $5.52 | $5.52 | 121,823 |
| 2024-03-12 | $5.50 | $5.56 | $5.43 | $5.46 | $5.46 | 91,190 |
| 2024-03-11 | $5.52 | $5.56 | $5.48 | $5.49 | $5.49 | 59,194 |
| 2024-03-08 | $5.60 | $5.65 | $5.52 | $5.56 | $5.56 | 82,912 |
| 2024-03-07 | $5.66 | $5.66 | $5.54 | $5.54 | $5.54 | 70,536 |
| 2024-03-06 | $5.59 | $5.65 | $5.54 | $5.59 | $5.59 | 77,158 |
| 2024-03-05 | $5.57 | $5.64 | $5.53 | $5.53 | $5.53 | 81,248 |
| 2024-03-04 | $5.74 | $5.74 | $5.59 | $5.61 | $5.61 | 82,819 |
| 2024-03-01 | $5.77 | $5.80 | $5.67 | $5.68 | $5.68 | 89,079 |
| 2024-02-29 | $5.82 | $5.83 | $5.75 | $5.80 | $5.80 | 70,711 |
| 2024-02-28 | $5.63 | $5.76 | $5.63 | $5.73 | $5.73 | 108,378 |
| 2024-02-27 | $5.70 | $5.75 | $5.65 | $5.65 | $5.65 | 100,491 |
| 2024-02-26 | $5.74 | $5.77 | $5.66 | $5.69 | $5.69 | 121,111 |
| 2024-02-23 | $5.82 | $5.82 | $5.76 | $5.78 | $5.78 | 79,236 |
| 2024-02-22 | $5.79 | $5.86 | $5.72 | $5.85 | $5.85 | 79,481 |
| 2024-02-21 | $5.70 | $5.86 | $5.70 | $5.79 | $5.79 | 99,648 |
| 2024-02-20 | $5.79 | $5.83 | $5.71 | $5.72 | $5.72 | 104,811 |
| 2024-02-16 | $6.00 | $6.04 | $5.88 | $5.89 | $5.89 | 134,009 |
| 2024-02-15 | $5.82 | $6.08 | $5.79 | $6.04 | $6.04 | 177,046 |
| 2024-02-14 | $5.86 | $5.94 | $5.70 | $5.83 | $5.83 | 167,820 |
| 2024-02-13 | $5.99 | $6.00 | $5.75 | $5.75 | $5.75 | 187,431 |
| 2024-02-12 | $6.33 | $6.40 | $6.11 | $6.12 | $6.12 | 238,768 |
| 2024-02-09 | $6.08 | $6.43 | $5.81 | $6.34 | $6.34 | 222,141 |
| 2024-02-08 | $6.06 | $6.22 | $5.72 | $6.21 | $6.21 | 198,481 |
| 2024-02-07 | $6.16 | $6.16 | $6.07 | $6.09 | $6.09 | 48,411 |
| 2024-02-06 | $6.02 | $6.16 | $6.01 | $6.14 | $6.14 | 62,770 |
| 2024-02-05 | $6.07 | $6.09 | $5.97 | $6.05 | $6.05 | 73,426 |
| 2024-02-02 | $6.24 | $6.28 | $6.05 | $6.09 | $6.09 | 83,256 |
| 2024-02-01 | $6.18 | $6.30 | $6.10 | $6.28 | $6.28 | 78,940 |
| 2024-01-31 | $6.34 | $6.34 | $6.14 | $6.14 | $6.14 | 111,042 |
| 2024-01-30 | $6.45 | $6.47 | $6.28 | $6.35 | $6.35 | 62,964 |
| 2024-01-29 | $6.65 | $6.65 | $6.39 | $6.43 | $6.43 | 79,715 |
| 2024-01-26 | $6.63 | $6.65 | $6.55 | $6.65 | $6.65 | 92,197 |
| 2024-01-25 | $6.54 | $6.64 | $6.47 | $6.64 | $6.64 | 159,912 |
| 2024-01-24 | $6.56 | $6.56 | $6.38 | $6.46 | $6.46 | 73,202 |
| 2024-01-23 | $6.58 | $6.61 | $6.45 | $6.51 | $6.51 | 138,505 |
| 2024-01-22 | $6.32 | $6.52 | $6.31 | $6.49 | $6.49 | 105,241 |
| 2024-01-19 | $6.30 | $6.30 | $6.15 | $6.28 | $6.28 | 70,451 |
| 2024-01-18 | $6.24 | $6.30 | $6.22 | $6.27 | $6.27 | 47,919 |
| 2024-01-17 | $6.04 | $6.26 | $6.02 | $6.24 | $6.24 | 103,231 |
| 2024-01-16 | $6.21 | $6.21 | $6.06 | $6.11 | $6.11 | 86,997 |
| 2024-01-12 | $6.33 | $6.39 | $6.23 | $6.23 | $6.23 | 66,456 |
| 2024-01-11 | $6.24 | $6.30 | $6.15 | $6.29 | $6.29 | 83,117 |
| 2024-01-10 | $6.23 | $6.27 | $6.12 | $6.27 | $6.27 | 73,872 |
| 2024-01-09 | $6.31 | $6.37 | $6.23 | $6.25 | $6.25 | 81,484 |
| 2024-01-08 | $6.44 | $6.52 | $6.34 | $6.41 | $6.41 | 61,684 |
| 2024-01-05 | $6.52 | $6.60 | $6.41 | $6.47 | $6.47 | 197,733 |
| 2024-01-04 | $6.45 | $6.57 | $6.45 | $6.49 | $6.49 | 95,042 |
| 2024-01-03 | $6.54 | $6.56 | $6.40 | $6.40 | $6.40 | 79,969 |
| 2024-01-02 | $6.63 | $6.66 | $6.50 | $6.55 | $6.55 | 66,567 |
| 2023-12-29 | $6.82 | $6.87 | $6.63 | $6.64 | $6.64 | 103,566 |
| 2023-12-28 | $6.85 | $6.87 | $6.71 | $6.78 | $6.78 | 104,248 |
| 2023-12-27 | $6.96 | $6.98 | $6.79 | $6.83 | $6.83 | 99,198 |
| 2023-12-26 | $6.91 | $7.03 | $6.85 | $6.93 | $6.93 | 151,002 |
| 2023-12-22 | $6.82 | $6.93 | $6.77 | $6.78 | $6.78 | 112,227 |
| 2023-12-21 | $6.74 | $6.92 | $6.67 | $6.74 | $6.74 | 187,625 |
| 2023-12-20 | $6.85 | $6.94 | $6.60 | $6.65 | $6.65 | 154,745 |
| 2023-12-19 | $6.52 | $6.85 | $6.50 | $6.82 | $6.82 | 221,284 |
| 2023-12-18 | $6.58 | $6.62 | $6.38 | $6.45 | $6.45 | 100,066 |
| 2023-12-15 | $6.40 | $6.67 | $6.38 | $6.53 | $6.53 | 277,301 |
| 2023-12-14 | $6.52 | $6.63 | $6.31 | $6.34 | $6.34 | 189,190 |
| 2023-12-13 | $6.11 | $6.43 | $6.10 | $6.42 | $6.42 | 120,459 |
| 2023-12-12 | $6.17 | $6.23 | $6.11 | $6.14 | $6.14 | 63,882 |
| 2023-12-11 | $6.24 | $6.25 | $6.08 | $6.15 | $6.15 | 93,694 |
| 2023-12-08 | $6.26 | $6.33 | $6.21 | $6.25 | $6.25 | 76,183 |
| 2023-12-07 | $6.13 | $6.27 | $6.13 | $6.26 | $6.26 | 122,308 |
| 2023-12-06 | $6.10 | $6.20 | $6.07 | $6.08 | $6.08 | 83,304 |
| 2023-12-05 | $6.06 | $6.13 | $5.99 | $6.00 | $6.00 | 103,235 |
| 2023-12-04 | $6.00 | $6.12 | $5.99 | $6.07 | $6.07 | 112,510 |
| 2023-12-01 | $6.03 | $6.16 | $6.00 | $6.02 | $6.02 | 131,455 |
| 2023-11-30 | $6.02 | $6.09 | $5.94 | $6.01 | $6.01 | 65,178 |
| 2023-11-29 | $6.11 | $6.14 | $5.82 | $5.96 | $5.96 | 211,716 |
| 2023-11-28 | $6.18 | $6.21 | $6.03 | $6.03 | $6.03 | 88,928 |
| 2023-11-27 | $6.26 | $6.30 | $6.15 | $6.15 | $6.15 | 102,230 |
| 2023-11-24 | $6.30 | $6.35 | $6.25 | $6.29 | $6.29 | 29,916 |
| 2023-11-22 | $6.27 | $6.33 | $6.21 | $6.28 | $6.28 | 76,848 |
| 2023-11-21 | $6.14 | $6.25 | $6.10 | $6.19 | $6.19 | 119,372 |
| 2023-11-20 | $6.06 | $6.17 | $6.00 | $6.14 | $6.14 | 96,786 |
| 2023-11-17 | $6.06 | $6.09 | $6.00 | $6.08 | $6.08 | 110,916 |
| 2023-11-16 | $6.08 | $6.27 | $5.87 | $6.00 | $6.00 | 126,221 |
| 2023-11-15 | $6.41 | $6.44 | $6.02 | $6.05 | $6.05 | 135,393 |
| 2023-11-14 | $6.14 | $6.42 | $6.14 | $6.41 | $6.41 | 147,267 |
| 2023-11-13 | $5.78 | $6.12 | $5.78 | $6.06 | $6.06 | 143,014 |
| 2023-11-10 | $5.99 | $6.23 | $5.60 | $5.77 | $5.77 | 244,039 |
| 2023-11-09 | $5.83 | $5.85 | $5.73 | $5.74 | $5.74 | 67,861 |
| 2023-11-08 | $5.77 | $5.86 | $5.73 | $5.83 | $5.83 | 70,867 |
| 2023-11-07 | $5.87 | $5.90 | $5.75 | $5.75 | $5.75 | 90,698 |
| 2023-11-06 | $6.10 | $6.12 | $5.86 | $5.88 | $5.88 | 73,883 |
| 2023-11-03 | $5.93 | $6.20 | $5.93 | $6.14 | $6.14 | 237,580 |
| 2023-11-02 | $5.87 | $5.90 | $5.80 | $5.85 | $5.85 | 80,792 |
| 2023-11-01 | $5.82 | $5.86 | $5.75 | $5.80 | $5.80 | 101,601 |
| 2023-10-31 | $5.73 | $5.86 | $5.70 | $5.86 | $5.86 | 128,477 |
| 2023-10-30 | $5.70 | $5.77 | $5.64 | $5.71 | $5.71 | 173,394 |
| 2023-10-27 | $5.76 | $5.86 | $5.62 | $5.64 | $5.64 | 146,650 |
| 2023-10-26 | $5.78 | $5.79 | $5.67 | $5.74 | $5.74 | 96,971 |
| 2023-10-25 | $5.66 | $5.76 | $5.60 | $5.75 | $5.75 | 106,878 |
| 2023-10-24 | $5.76 | $5.80 | $5.67 | $5.67 | $5.67 | 151,371 |
| 2023-10-23 | $5.77 | $5.80 | $5.70 | $5.70 | $5.70 | 109,241 |
| 2023-10-20 | $5.75 | $5.81 | $5.73 | $5.75 | $5.75 | 128,548 |
| 2023-10-19 | $5.78 | $5.84 | $5.71 | $5.71 | $5.71 | 111,880 |
| 2023-10-18 | $5.82 | $5.82 | $5.70 | $5.76 | $5.76 | 103,954 |
| 2023-10-17 | $5.90 | $6.00 | $5.82 | $5.82 | $5.82 | 139,012 |
| 2023-10-16 | $5.85 | $5.93 | $5.82 | $5.92 | $5.92 | 123,946 |
| 2023-10-13 | $5.84 | $5.87 | $5.73 | $5.82 | $5.82 | 132,325 |
| 2023-10-12 | $5.78 | $5.78 | $5.63 | $5.67 | $5.67 | 148,124 |
| 2023-10-11 | $5.74 | $5.82 | $5.69 | $5.81 | $5.81 | 87,155 |
| 2023-10-10 | $5.74 | $5.85 | $5.70 | $5.70 | $5.70 | 120,413 |
| 2023-10-09 | $5.75 | $5.80 | $5.66 | $5.71 | $5.71 | 154,473 |
| 2023-10-06 | $5.74 | $5.83 | $5.62 | $5.77 | $5.77 | 107,502 |
| 2023-10-05 | $5.76 | $5.81 | $5.69 | $5.79 | $5.79 | 176,742 |
| 2023-10-04 | $5.60 | $5.81 | $5.60 | $5.76 | $5.76 | 148,158 |
| 2023-10-03 | $5.79 | $5.79 | $5.61 | $5.62 | $5.62 | 181,291 |
| 2023-10-02 | $5.64 | $5.82 | $5.58 | $5.80 | $5.80 | 231,606 |
| 2023-09-29 | $5.86 | $5.86 | $5.64 | $5.65 | $5.65 | 141,867 |
| 2023-09-28 | $5.78 | $5.83 | $5.69 | $5.82 | $5.82 | 90,771 |
| 2023-09-27 | $5.73 | $5.82 | $5.63 | $5.75 | $5.75 | 253,224 |
| 2023-09-26 | $5.85 | $5.85 | $5.63 | $5.65 | $5.65 | 171,765 |
| 2023-09-25 | $5.85 | $5.98 | $5.85 | $5.89 | $5.89 | 146,474 |
| 2023-09-22 | $5.67 | $5.94 | $5.67 | $5.85 | $5.85 | 137,083 |
| 2023-09-21 | $5.69 | $5.75 | $5.61 | $5.65 | $5.65 | 101,518 |
| 2023-09-20 | $5.78 | $5.87 | $5.70 | $5.70 | $5.70 | 89,994 |
| 2023-09-19 | $5.84 | $5.88 | $5.75 | $5.75 | $5.75 | 176,383 |
| 2023-09-18 | $5.91 | $5.92 | $5.79 | $5.81 | $5.81 | 185,108 |
| 2023-09-15 | $6.09 | $6.16 | $5.83 | $5.95 | $5.95 | 392,529 |
| 2023-09-14 | $6.06 | $6.40 | $5.84 | $6.07 | $6.07 | 442,507 |
| 2023-09-13 | $6.60 | $6.74 | $6.51 | $6.67 | $6.67 | 110,786 |
| 2023-09-12 | $6.74 | $6.74 | $6.54 | $6.54 | $6.54 | 78,648 |
| 2023-09-11 | $6.68 | $6.80 | $6.67 | $6.74 | $6.74 | 78,146 |
| 2023-09-08 | $6.56 | $6.68 | $6.56 | $6.65 | $6.65 | 76,820 |
| 2023-09-07 | $6.73 | $6.75 | $6.47 | $6.55 | $6.55 | 449,203 |
| 2023-09-06 | $6.86 | $6.92 | $6.72 | $6.74 | $6.74 | 73,877 |
| 2023-09-05 | $6.85 | $6.86 | $6.71 | $6.83 | $6.83 | 143,849 |
| 2023-09-01 | $6.82 | $6.94 | $6.81 | $6.88 | $6.88 | 114,739 |
| 2023-08-31 | $6.86 | $6.95 | $6.73 | $6.75 | $6.75 | 83,042 |
| 2023-08-30 | $6.76 | $6.83 | $6.68 | $6.81 | $6.81 | 91,674 |
| 2023-08-29 | $6.65 | $6.80 | $6.63 | $6.73 | $6.73 | 76,703 |
| 2023-08-28 | $6.74 | $6.80 | $6.61 | $6.66 | $6.66 | 67,399 |
| 2023-08-25 | $6.72 | $6.75 | $6.58 | $6.67 | $6.67 | 105,258 |
| 2023-08-24 | $6.81 | $6.91 | $6.69 | $6.72 | $6.72 | 68,930 |
| 2023-08-23 | $6.78 | $6.88 | $6.67 | $6.87 | $6.87 | 87,268 |
| 2023-08-22 | $6.66 | $6.91 | $6.66 | $6.77 | $6.77 | 114,936 |
| 2023-08-21 | $6.80 | $6.83 | $6.64 | $6.66 | $6.66 | 125,063 |
| 2023-08-18 | $6.54 | $6.85 | $6.54 | $6.79 | $6.79 | 133,129 |
| 2023-08-17 | $6.52 | $6.68 | $6.52 | $6.58 | $6.58 | 520,462 |
| 2023-08-16 | $6.05 | $6.69 | $6.03 | $6.56 | $6.56 | 202,593 |
| 2023-08-15 | $6.80 | $6.86 | $6.59 | $6.63 | $6.63 | 121,446 |
| 2023-08-14 | $7.06 | $7.14 | $6.84 | $6.87 | $6.87 | 176,466 |
| 2023-08-11 | $7.22 | $7.23 | $7.06 | $7.11 | $7.11 | 125,820 |
| 2023-08-10 | $7.55 | $7.55 | $7.18 | $7.26 | $7.26 | 93,466 |
| 2023-08-09 | $7.30 | $7.50 | $7.26 | $7.47 | $7.47 | 165,636 |
| 2023-08-08 | $7.26 | $7.33 | $7.15 | $7.29 | $7.29 | 85,006 |
| 2023-08-07 | $7.50 | $7.50 | $7.29 | $7.33 | $7.33 | 143,001 |
| 2023-08-04 | $7.37 | $7.46 | $7.26 | $7.41 | $7.41 | 173,751 |
| 2023-08-03 | $7.43 | $7.57 | $7.34 | $7.37 | $7.37 | 189,414 |
| 2023-08-02 | $7.56 | $7.64 | $7.42 | $7.49 | $7.49 | 144,160 |
| 2023-08-01 | $7.69 | $7.69 | $7.53 | $7.65 | $7.65 | 126,071 |
| 2023-07-31 | $7.72 | $7.76 | $7.60 | $7.70 | $7.70 | 121,832 |
| 2023-07-28 | $7.40 | $7.76 | $7.40 | $7.72 | $7.72 | 179,908 |
| 2023-07-27 | $7.44 | $7.46 | $7.34 | $7.40 | $7.40 | 170,582 |
| 2023-07-26 | $7.25 | $7.48 | $7.25 | $7.39 | $7.39 | 155,371 |
| 2023-07-25 | $7.43 | $7.45 | $7.21 | $7.32 | $7.32 | 127,101 |
| 2023-07-24 | $7.38 | $7.60 | $7.33 | $7.39 | $7.39 | 90,065 |
| 2023-07-21 | $7.47 | $7.54 | $7.38 | $7.38 | $7.38 | 172,407 |
| 2023-07-20 | $7.50 | $7.62 | $7.31 | $7.43 | $7.43 | 96,860 |
| 2023-07-19 | $7.66 | $7.66 | $7.45 | $7.50 | $7.50 | 101,957 |
| 2023-07-18 | $7.48 | $7.68 | $7.48 | $7.58 | $7.58 | 95,251 |
| 2023-07-17 | $7.25 | $7.53 | $7.19 | $7.43 | $7.43 | 209,764 |
| 2023-07-14 | $7.20 | $7.23 | $7.00 | $7.18 | $7.18 | 148,483 |
| 2023-07-13 | $7.00 | $7.21 | $6.91 | $7.16 | $7.16 | 280,359 |
| 2023-07-12 | $7.00 | $7.02 | $6.87 | $6.95 | $6.95 | 207,086 |
| 2023-07-11 | $6.90 | $7.00 | $6.83 | $7.00 | $7.00 | 87,946 |
| 2023-07-10 | $6.85 | $6.96 | $6.75 | $6.83 | $6.83 | 87,601 |
| 2023-07-07 | $6.73 | $6.91 | $6.69 | $6.84 | $6.84 | 362,613 |
| 2023-07-06 | $6.69 | $6.71 | $6.52 | $6.70 | $6.70 | 107,525 |
| 2023-07-05 | $6.77 | $6.78 | $6.59 | $6.71 | $6.71 | 140,937 |
| 2023-07-03 | $6.65 | $6.78 | $6.60 | $6.78 | $6.78 | 76,184 |
| 2023-06-30 | $6.80 | $6.80 | $6.61 | $6.72 | $6.72 | 160,328 |
| 2023-06-29 | $6.71 | $6.80 | $6.61 | $6.69 | $6.69 | 94,496 |
| 2023-06-28 | $6.87 | $6.91 | $6.66 | $6.73 | $6.73 | 74,422 |
| 2023-06-27 | $6.64 | $6.94 | $6.60 | $6.92 | $6.92 | 103,875 |
| 2023-06-26 | $6.91 | $6.92 | $6.50 | $6.63 | $6.63 | 198,074 |
| 2023-06-23 | $6.62 | $6.91 | $6.58 | $6.91 | $6.91 | 660,917 |
| 2023-06-22 | $6.67 | $6.68 | $6.61 | $6.68 | $6.68 | 44,599 |
| 2023-06-21 | $6.55 | $6.68 | $6.55 | $6.64 | $6.64 | 64,484 |
| 2023-06-20 | $6.63 | $6.65 | $6.55 | $6.60 | $6.60 | 76,523 |
| 2023-06-16 | $6.76 | $6.80 | $6.51 | $6.61 | $6.61 | 174,829 |
| 2023-06-15 | $6.61 | $6.68 | $6.45 | $6.64 | $6.64 | 113,432 |
| 2023-06-14 | $6.72 | $6.79 | $6.50 | $6.64 | $6.64 | 142,427 |
| 2023-06-13 | $6.64 | $6.75 | $6.63 | $6.67 | $6.67 | 88,761 |
| 2023-06-12 | $6.54 | $6.64 | $6.50 | $6.61 | $6.61 | 120,433 |
| 2023-06-09 | $6.56 | $6.66 | $6.44 | $6.47 | $6.47 | 147,280 |
| 2023-06-08 | $6.93 | $6.93 | $6.55 | $6.60 | $6.60 | 104,096 |
| 2023-06-07 | $6.54 | $6.92 | $6.49 | $6.90 | $6.90 | 198,293 |
| 2023-06-06 | $6.43 | $6.69 | $6.31 | $6.50 | $6.50 | 205,306 |
| 2023-06-05 | $6.45 | $6.53 | $6.41 | $6.44 | $6.44 | 119,054 |
| 2023-06-02 | $6.30 | $6.47 | $6.26 | $6.45 | $6.45 | 148,951 |
| 2023-06-01 | $6.30 | $6.30 | $6.18 | $6.26 | $6.26 | 99,209 |
| 2023-05-31 | $6.24 | $6.32 | $6.13 | $6.25 | $6.25 | 150,978 |
| 2023-05-30 | $6.28 | $6.28 | $6.13 | $6.21 | $6.21 | 141,831 |
| 2023-05-26 | $6.07 | $6.35 | $6.06 | $6.26 | $6.26 | 108,700 |
| 2023-05-25 | $6.20 | $6.27 | $6.06 | $6.08 | $6.08 | 76,991 |
| 2023-05-24 | $6.45 | $6.46 | $6.20 | $6.22 | $6.22 | 62,338 |
| 2023-05-23 | $6.43 | $6.53 | $6.38 | $6.46 | $6.46 | 96,277 |
| 2023-05-22 | $6.49 | $6.54 | $6.46 | $6.51 | $6.51 | 131,940 |
| 2023-05-19 | $6.57 | $6.57 | $6.43 | $6.50 | $6.50 | 112,663 |
| 2023-05-18 | $6.37 | $6.50 | $6.30 | $6.45 | $6.45 | 90,724 |
| 2023-05-17 | $6.17 | $6.41 | $6.00 | $6.36 | $6.36 | 229,636 |
| 2023-05-16 | $6.34 | $6.34 | $6.13 | $6.16 | $6.16 | 85,626 |
| 2023-05-15 | $6.14 | $6.38 | $6.12 | $6.33 | $6.33 | 168,170 |
| 2023-05-12 | $6.02 | $6.21 | $6.01 | $6.15 | $6.15 | 192,034 |
| 2023-05-11 | $6.37 | $6.37 | $5.94 | $6.01 | $6.01 | 181,301 |
| 2023-05-10 | $6.40 | $6.40 | $6.11 | $6.14 | $6.14 | 179,246 |
| 2023-05-09 | $6.44 | $6.50 | $6.24 | $6.30 | $6.30 | 180,296 |
| 2023-05-08 | $6.44 | $6.45 | $6.21 | $6.44 | $6.44 | 200,597 |
| 2023-05-05 | $6.54 | $6.56 | $6.28 | $6.39 | $6.39 | 196,287 |
| 2023-05-04 | $6.57 | $6.60 | $6.32 | $6.47 | $6.47 | 121,610 |
| 2023-05-03 | $6.42 | $6.61 | $6.42 | $6.59 | $6.59 | 167,745 |
| 2023-05-02 | $6.55 | $6.58 | $6.33 | $6.36 | $6.36 | 199,806 |
| 2023-05-01 | $6.66 | $6.69 | $6.53 | $6.59 | $6.59 | 167,230 |
| 2023-04-28 | $6.42 | $6.69 | $6.42 | $6.60 | $6.60 | 218,232 |
| 2023-04-27 | $6.34 | $6.54 | $6.30 | $6.48 | $6.48 | 128,025 |
| 2023-04-26 | $6.30 | $6.38 | $6.20 | $6.28 | $6.28 | 140,934 |
| 2023-04-25 | $6.47 | $6.53 | $6.30 | $6.34 | $6.34 | 137,665 |
| 2023-04-24 | $6.48 | $6.59 | $6.46 | $6.50 | $6.50 | 106,006 |
| 2023-04-21 | $6.41 | $6.51 | $6.40 | $6.49 | $6.49 | 108,670 |
| 2023-04-20 | $6.32 | $6.50 | $6.32 | $6.43 | $6.43 | 111,846 |
| 2023-04-19 | $6.22 | $6.53 | $6.22 | $6.35 | $6.35 | 153,893 |
| 2023-04-18 | $6.54 | $6.56 | $6.25 | $6.27 | $6.27 | 165,750 |
| 2023-04-17 | $6.57 | $6.63 | $6.46 | $6.49 | $6.49 | 98,584 |
| 2023-04-14 | $6.48 | $6.67 | $6.48 | $6.57 | $6.57 | 97,676 |
| 2023-04-13 | $6.52 | $6.53 | $6.45 | $6.47 | $6.47 | 144,708 |
| 2023-04-12 | $6.36 | $6.52 | $6.33 | $6.44 | $6.44 | 189,742 |
| 2023-04-11 | $6.50 | $6.51 | $6.34 | $6.34 | $6.34 | 224,904 |
| 2023-04-10 | $6.44 | $6.52 | $6.44 | $6.48 | $6.48 | 272,768 |
| 2023-04-06 | $6.19 | $6.55 | $6.19 | $6.40 | $6.40 | 226,309 |
| 2023-04-05 | $6.26 | $6.26 | $6.13 | $6.14 | $6.14 | 455,572 |
| 2023-04-04 | $6.55 | $6.55 | $6.24 | $6.24 | $6.24 | 254,504 |
| 2023-04-03 | $6.62 | $6.69 | $6.40 | $6.46 | $6.46 | 233,196 |
| 2023-03-31 | $6.48 | $6.79 | $6.28 | $6.56 | $6.56 | 269,935 |
| 2023-03-30 | $6.45 | $6.48 | $6.16 | $6.40 | $6.40 | 216,197 |
| 2023-03-29 | $5.97 | $6.45 | $5.90 | $6.41 | $6.41 | 325,230 |
| 2023-03-28 | $5.51 | $6.00 | $5.45 | $5.86 | $5.86 | 271,312 |
| 2023-03-27 | $5.36 | $5.55 | $5.36 | $5.48 | $5.48 | 64,747 |
| 2023-03-24 | $5.21 | $5.41 | $5.21 | $5.37 | $5.37 | 54,799 |
| 2023-03-23 | $5.39 | $5.39 | $5.22 | $5.29 | $5.29 | 146,308 |
| 2023-03-22 | $5.46 | $5.46 | $5.28 | $5.30 | $5.30 | 49,438 |
| 2023-03-21 | $5.33 | $5.57 | $5.33 | $5.47 | $5.47 | 104,050 |
| 2023-03-20 | $5.31 | $5.33 | $5.20 | $5.21 | $5.21 | 120,156 |
| 2023-03-17 | $5.45 | $5.51 | $5.23 | $5.31 | $5.31 | 179,179 |
| 2023-03-16 | $5.30 | $5.52 | $5.26 | $5.48 | $5.48 | 61,420 |
| 2023-03-15 | $5.34 | $5.43 | $5.21 | $5.39 | $5.39 | 126,208 |
| 2023-03-14 | $5.53 | $5.57 | $5.37 | $5.47 | $5.47 | 129,287 |
| 2023-03-13 | $5.41 | $5.50 | $5.28 | $5.39 | $5.39 | 102,029 |
| 2023-03-10 | $5.60 | $5.66 | $5.42 | $5.52 | $5.52 | 96,484 |
| 2023-03-09 | $5.75 | $5.82 | $5.60 | $5.60 | $5.60 | 48,994 |
| 2023-03-08 | $5.62 | $5.77 | $5.57 | $5.75 | $5.75 | 79,931 |
| 2023-03-07 | $5.80 | $5.89 | $5.60 | $5.65 | $5.65 | 40,418 |
| 2023-03-06 | $5.89 | $5.89 | $5.68 | $5.79 | $5.79 | 316,726 |
| 2023-03-03 | $5.83 | $5.96 | $5.81 | $5.89 | $5.89 | 98,362 |
| 2023-03-02 | $5.61 | $5.84 | $5.61 | $5.83 | $5.83 | 57,697 |
| 2023-03-01 | $5.65 | $5.66 | $5.50 | $5.65 | $5.65 | 97,051 |
| 2023-02-28 | $5.51 | $5.73 | $5.50 | $5.68 | $5.68 | 130,454 |
| 2023-02-27 | $5.68 | $5.70 | $5.50 | $5.56 | $5.56 | 49,182 |
| 2023-02-24 | $5.66 | $5.73 | $5.60 | $5.62 | $5.62 | 56,845 |
| 2023-02-23 | $5.66 | $5.74 | $5.60 | $5.73 | $5.73 | 72,531 |
| 2023-02-22 | $5.51 | $5.62 | $5.45 | $5.59 | $5.59 | 99,282 |
| 2023-02-21 | $5.70 | $5.70 | $5.51 | $5.51 | $5.51 | 70,203 |
| 2023-02-17 | $5.63 | $5.77 | $5.54 | $5.73 | $5.73 | 104,094 |
| 2023-02-16 | $5.78 | $5.78 | $5.57 | $5.59 | $5.59 | 262,539 |
| 2023-02-15 | $5.85 | $5.94 | $5.80 | $5.85 | $5.85 | 92,070 |
| 2023-02-14 | $5.67 | $5.87 | $5.67 | $5.86 | $5.86 | 123,846 |
| 2023-02-13 | $5.62 | $5.74 | $5.55 | $5.71 | $5.71 | 392,322 |
| 2023-02-10 | $5.75 | $5.75 | $5.53 | $5.58 | $5.58 | 266,464 |
| 2023-02-09 | $5.88 | $5.95 | $5.66 | $5.70 | $5.70 | 59,998 |
| 2023-02-08 | $5.88 | $5.89 | $5.74 | $5.85 | $5.85 | 78,270 |
| 2023-02-07 | $5.70 | $5.99 | $5.70 | $5.87 | $5.87 | 470,341 |
| 2023-02-06 | $5.78 | $5.83 | $5.67 | $5.75 | $5.75 | 76,608 |
| 2023-02-03 | $5.78 | $5.90 | $5.76 | $5.78 | $5.78 | 91,046 |
| 2023-02-02 | $5.77 | $5.92 | $5.72 | $5.85 | $5.85 | 564,553 |
| 2023-02-01 | $5.68 | $5.99 | $5.64 | $5.71 | $5.71 | 202,717 |
| 2023-01-31 | $5.43 | $5.81 | $5.43 | $5.61 | $5.61 | 150,888 |
| 2023-01-30 | $5.60 | $5.66 | $5.39 | $5.42 | $5.42 | 102,240 |
| 2023-01-27 | $5.60 | $5.68 | $5.56 | $5.60 | $5.60 | 32,415 |
| 2023-01-26 | $5.56 | $5.64 | $5.51 | $5.60 | $5.60 | 74,574 |
| 2023-01-25 | $5.57 | $5.69 | $5.48 | $5.55 | $5.55 | 83,573 |
| 2023-01-24 | $5.52 | $5.64 | $5.48 | $5.58 | $5.58 | 109,148 |
| 2023-01-23 | $5.44 | $5.51 | $5.39 | $5.49 | $5.49 | 62,276 |
| 2023-01-20 | $5.51 | $5.51 | $5.33 | $5.42 | $5.42 | 63,502 |
| 2023-01-19 | $5.47 | $5.48 | $5.33 | $5.46 | $5.46 | 43,170 |
| 2023-01-18 | $5.32 | $5.54 | $5.30 | $5.50 | $5.50 | 99,087 |
| 2023-01-17 | $5.25 | $5.34 | $5.23 | $5.28 | $5.28 | 77,905 |
| 2023-01-13 | $5.26 | $5.38 | $5.20 | $5.26 | $5.26 | 79,707 |
| 2023-01-12 | $5.47 | $5.62 | $5.29 | $5.38 | $5.38 | 153,915 |
| 2023-01-11 | $5.40 | $5.47 | $5.37 | $5.44 | $5.44 | 68,220 |
| 2023-01-10 | $5.32 | $5.37 | $5.25 | $5.35 | $5.35 | 73,615 |
| 2023-01-09 | $5.23 | $5.37 | $5.23 | $5.32 | $5.32 | 58,185 |
| 2023-01-06 | $5.14 | $5.28 | $5.14 | $5.22 | $5.22 | 56,384 |
| 2023-01-05 | $5.12 | $5.13 | $5.05 | $5.12 | $5.12 | 40,831 |
| 2023-01-04 | $5.21 | $5.29 | $5.18 | $5.21 | $5.21 | 85,919 |
| 2023-01-03 | $5.14 | $5.24 | $5.06 | $5.19 | $5.19 | 80,421 |
| 2022-12-30 | $5.16 | $5.21 | $5.02 | $5.09 | $5.09 | 60,817 |
| 2022-12-29 | $5.08 | $5.23 | $5.06 | $5.22 | $5.22 | 63,905 |
| 2022-12-28 | $5.17 | $5.18 | $5.03 | $5.07 | $5.07 | 207,658 |
| 2022-12-27 | $5.18 | $5.24 | $5.14 | $5.15 | $5.15 | 55,235 |
| 2022-12-23 | $5.27 | $5.29 | $5.19 | $5.21 | $5.21 | 55,342 |
| 2022-12-22 | $5.07 | $5.27 | $5.07 | $5.25 | $5.25 | 265,675 |
| 2022-12-21 | $5.10 | $5.18 | $5.09 | $5.15 | $5.15 | 108,802 |
| 2022-12-20 | $4.94 | $5.06 | $4.93 | $5.04 | $5.04 | 152,799 |
| 2022-12-19 | $5.00 | $5.04 | $4.93 | $4.96 | $4.96 | 116,824 |
| 2022-12-16 | $5.07 | $5.19 | $4.96 | $5.01 | $5.01 | 285,484 |
| 2022-12-15 | $5.23 | $5.27 | $5.07 | $5.13 | $5.13 | 113,348 |
| 2022-12-14 | $5.22 | $5.31 | $5.19 | $5.28 | $5.28 | 128,220 |
| 2022-12-13 | $5.41 | $5.45 | $5.11 | $5.20 | $5.20 | 144,766 |
| 2022-12-12 | $5.29 | $5.33 | $5.18 | $5.25 | $5.25 | 91,729 |
| 2022-12-09 | $5.28 | $5.43 | $5.24 | $5.26 | $5.26 | 98,493 |
| 2022-12-08 | $5.42 | $5.47 | $5.25 | $5.27 | $5.27 | 121,268 |
| 2022-12-07 | $5.45 | $5.55 | $5.34 | $5.38 | $5.38 | 73,795 |
| 2022-12-06 | $5.34 | $5.51 | $5.30 | $5.46 | $5.46 | 335,992 |
| 2022-12-05 | $5.40 | $5.43 | $5.33 | $5.35 | $5.35 | 356,774 |
| 2022-12-02 | $5.36 | $5.48 | $5.36 | $5.42 | $5.42 | 56,817 |
| 2022-12-01 | $5.34 | $5.45 | $5.34 | $5.41 | $5.41 | 142,990 |
| 2022-11-30 | $5.37 | $5.42 | $5.26 | $5.34 | $5.34 | 132,602 |
| 2022-11-29 | $5.42 | $5.52 | $5.35 | $5.36 | $5.36 | 109,973 |
| 2022-11-28 | $5.62 | $5.65 | $5.41 | $5.41 | $5.41 | 99,483 |
| 2022-11-25 | $5.65 | $5.70 | $5.65 | $5.69 | $5.69 | 33,381 |
| 2022-11-23 | $5.66 | $5.78 | $5.64 | $5.69 | $5.69 | 96,600 |
| 2022-11-22 | $5.73 | $5.78 | $5.68 | $5.70 | $5.70 | 98,068 |
| 2022-11-21 | $5.68 | $5.83 | $5.68 | $5.71 | $5.71 | 91,116 |
| 2022-11-18 | $5.65 | $5.72 | $5.57 | $5.68 | $5.68 | 176,368 |
| 2022-11-17 | $5.61 | $5.63 | $5.46 | $5.54 | $5.54 | 158,612 |
| 2022-11-16 | $5.76 | $5.81 | $5.64 | $5.67 | $5.67 | 93,947 |
| 2022-11-15 | $5.91 | $5.91 | $5.74 | $5.78 | $5.78 | 131,166 |
| 2022-11-14 | $5.77 | $5.87 | $5.71 | $5.81 | $5.81 | 154,421 |
| 2022-11-11 | $5.85 | $5.89 | $5.75 | $5.77 | $5.77 | 157,267 |
| 2022-11-10 | $5.77 | $5.94 | $5.75 | $5.81 | $5.81 | 227,173 |
| 2022-11-09 | $5.99 | $6.00 | $5.74 | $5.75 | $5.75 | 103,149 |
| 2022-11-08 | $6.01 | $6.15 | $5.91 | $5.99 | $5.99 | 126,622 |
| 2022-11-07 | $5.98 | $6.03 | $5.94 | $5.98 | $5.98 | 118,819 |
| 2022-11-04 | $5.99 | $6.05 | $5.93 | $6.00 | $6.00 | 62,401 |
| 2022-11-03 | $5.92 | $6.02 | $5.85 | $5.93 | $5.93 | 68,012 |
| 2022-11-02 | $6.27 | $6.29 | $5.95 | $5.98 | $5.98 | 93,401 |
| 2022-11-01 | $6.17 | $6.28 | $6.05 | $6.26 | $6.26 | 64,942 |
| 2022-10-31 | $6.05 | $6.25 | $6.02 | $6.07 | $6.07 | 109,923 |
| 2022-10-28 | $6.02 | $6.09 | $5.96 | $6.05 | $6.05 | 61,045 |
| 2022-10-27 | $6.08 | $6.26 | $5.95 | $6.01 | $6.01 | 136,324 |
| 2022-10-26 | $6.03 | $6.16 | $5.98 | $6.07 | $6.07 | 95,757 |
| 2022-10-25 | $5.87 | $6.03 | $5.86 | $6.00 | $6.00 | 168,872 |
| 2022-10-24 | $5.78 | $5.93 | $5.74 | $5.87 | $5.87 | 79,019 |
| 2022-10-21 | $6.04 | $6.04 | $5.67 | $5.78 | $5.78 | 100,543 |
| 2022-10-20 | $5.74 | $5.88 | $5.74 | $5.82 | $5.82 | 75,533 |
| 2022-10-19 | $5.76 | $5.90 | $5.74 | $5.84 | $5.84 | 87,283 |
| 2022-10-18 | $5.92 | $5.99 | $5.70 | $5.80 | $5.80 | 147,177 |
| 2022-10-17 | $5.67 | $5.91 | $5.62 | $5.81 | $5.81 | 145,123 |
| 2022-10-14 | $5.77 | $5.77 | $5.55 | $5.58 | $5.58 | 68,163 |
| 2022-10-13 | $5.58 | $5.87 | $5.50 | $5.75 | $5.75 | 149,205 |
| 2022-10-12 | $5.58 | $5.80 | $5.53 | $5.73 | $5.73 | 73,452 |
| 2022-10-11 | $5.63 | $5.70 | $5.55 | $5.57 | $5.57 | 120,817 |
| 2022-10-10 | $5.51 | $5.75 | $5.50 | $5.68 | $5.68 | 104,659 |
| 2022-10-07 | $5.86 | $5.91 | $5.53 | $5.53 | $5.53 | 128,329 |
| 2022-10-06 | $5.95 | $6.06 | $5.88 | $5.92 | $5.92 | 55,428 |
| 2022-10-05 | $6.05 | $6.28 | $5.92 | $5.99 | $5.99 | 89,874 |
| 2022-10-04 | $5.99 | $6.11 | $5.97 | $6.06 | $6.06 | 149,299 |
| 2022-10-03 | $5.72 | $5.93 | $5.68 | $5.88 | $5.88 | 151,869 |
| 2022-09-30 | $5.71 | $5.86 | $5.67 | $5.69 | $5.69 | 123,581 |
| 2022-09-29 | $5.78 | $5.80 | $5.67 | $5.75 | $5.75 | 111,878 |
| 2022-09-28 | $5.64 | $5.88 | $5.64 | $5.84 | $5.84 | 223,276 |
| 2022-09-27 | $5.70 | $5.78 | $5.61 | $5.65 | $5.65 | 121,198 |
| 2022-09-26 | $5.49 | $5.73 | $5.49 | $5.65 | $5.65 | 155,498 |
| 2022-09-23 | $5.68 | $5.72 | $5.47 | $5.57 | $5.57 | 191,662 |
| 2022-09-22 | $6.05 | $6.08 | $5.74 | $5.84 | $5.84 | 335,650 |
| 2022-09-21 | $6.17 | $6.26 | $6.07 | $6.08 | $6.08 | 137,510 |
| 2022-09-20 | $6.11 | $6.31 | $6.10 | $6.17 | $6.17 | 139,404 |
| 2022-09-19 | $6.34 | $6.46 | $6.18 | $6.20 | $6.20 | 213,735 |
| 2022-09-16 | $6.64 | $6.64 | $6.14 | $6.37 | $6.37 | 669,115 |
| 2022-09-15 | $6.91 | $6.91 | $6.65 | $6.72 | $6.72 | 252,677 |
| 2022-09-14 | $7.00 | $7.22 | $6.76 | $6.88 | $6.88 | 283,562 |
| 2022-09-13 | $6.87 | $7.01 | $6.69 | $6.73 | $6.73 | 212,571 |
| 2022-09-12 | $6.91 | $7.06 | $6.79 | $6.99 | $6.99 | 116,145 |
| 2022-09-09 | $6.84 | $7.01 | $6.76 | $6.84 | $6.84 | 128,130 |
| 2022-09-08 | $6.96 | $6.97 | $6.71 | $6.85 | $6.85 | 159,339 |
| 2022-09-07 | $6.85 | $7.04 | $6.68 | $7.01 | $7.01 | 153,357 |
| 2022-09-06 | $6.86 | $6.94 | $6.68 | $6.90 | $6.90 | 179,437 |
| 2022-09-02 | $7.02 | $7.09 | $6.77 | $6.87 | $6.87 | 131,975 |
| 2022-09-01 | $6.96 | $7.01 | $6.82 | $6.97 | $6.97 | 143,004 |
| 2022-08-31 | $7.05 | $7.08 | $6.94 | $7.00 | $7.00 | 92,855 |
| 2022-08-30 | $7.13 | $7.15 | $6.89 | $7.02 | $7.02 | 123,202 |
| 2022-08-29 | $7.39 | $7.39 | $7.07 | $7.10 | $7.10 | 74,924 |
| 2022-08-26 | $7.70 | $7.78 | $7.42 | $7.43 | $7.43 | 91,067 |
| 2022-08-25 | $7.72 | $7.75 | $7.52 | $7.73 | $7.73 | 79,151 |
| 2022-08-24 | $7.66 | $7.67 | $7.54 | $7.63 | $7.63 | 48,926 |
| 2022-08-23 | $7.67 | $7.79 | $7.61 | $7.61 | $7.61 | 63,437 |
| 2022-08-22 | $7.95 | $7.95 | $7.64 | $7.66 | $7.66 | 84,369 |
| 2022-08-19 | $7.87 | $8.01 | $7.85 | $7.99 | $7.99 | 208,615 |
| 2022-08-18 | $7.63 | $7.90 | $7.54 | $7.89 | $7.89 | 137,591 |
| 2022-08-17 | $8.04 | $8.05 | $7.51 | $7.68 | $7.68 | 217,476 |
| 2022-08-16 | $7.75 | $8.09 | $7.70 | $8.00 | $8.00 | 207,226 |
| 2022-08-15 | $7.75 | $7.77 | $7.66 | $7.74 | $7.74 | 133,318 |
| 2022-08-12 | $7.94 | $7.99 | $7.72 | $7.80 | $7.80 | 150,731 |
| 2022-08-11 | $7.44 | $7.88 | $7.44 | $7.87 | $7.87 | 261,799 |
| 2022-08-10 | $7.18 | $7.38 | $7.18 | $7.36 | $7.36 | 200,155 |
| 2022-08-09 | $7.25 | $7.33 | $7.11 | $7.14 | $7.14 | 70,554 |
| 2022-08-08 | $7.33 | $7.40 | $7.20 | $7.25 | $7.25 | 129,178 |
| 2022-08-05 | $7.29 | $7.46 | $7.24 | $7.29 | $7.29 | 94,969 |
| 2022-08-04 | $7.38 | $7.47 | $7.24 | $7.30 | $7.30 | 121,641 |
| 2022-08-03 | $7.31 | $7.48 | $7.26 | $7.37 | $7.37 | 59,359 |
| 2022-08-02 | $7.42 | $7.46 | $7.21 | $7.26 | $7.26 | 107,701 |
| 2022-08-01 | $7.17 | $7.53 | $7.14 | $7.49 | $7.49 | 240,427 |
| 2022-07-29 | $7.23 | $7.40 | $7.15 | $7.25 | $7.25 | 115,461 |
| 2022-07-28 | $7.30 | $7.33 | $7.15 | $7.21 | $7.21 | 93,914 |
| 2022-07-27 | $7.21 | $7.36 | $7.15 | $7.30 | $7.30 | 76,945 |
| 2022-07-26 | $7.18 | $7.18 | $7.02 | $7.11 | $7.11 | 67,444 |
| 2022-07-25 | $7.20 | $7.26 | $7.10 | $7.25 | $7.25 | 94,581 |
| 2022-07-22 | $7.53 | $7.53 | $7.09 | $7.19 | $7.19 | 197,639 |
| 2022-07-21 | $7.48 | $7.52 | $7.36 | $7.50 | $7.50 | 58,537 |
| 2022-07-20 | $7.50 | $7.55 | $7.36 | $7.50 | $7.50 | 80,536 |
| 2022-07-19 | $7.20 | $7.63 | $7.17 | $7.50 | $7.50 | 175,043 |
| 2022-07-18 | $7.02 | $7.20 | $7.02 | $7.13 | $7.13 | 99,782 |
| 2022-07-15 | $6.90 | $7.13 | $6.90 | $7.03 | $7.03 | 102,936 |
| 2022-07-14 | $6.92 | $6.99 | $6.77 | $6.89 | $6.89 | 85,600 |
| 2022-07-13 | $7.18 | $7.18 | $6.95 | $7.05 | $7.05 | 93,928 |
| 2022-07-12 | $7.15 | $7.22 | $7.11 | $7.19 | $7.19 | 67,341 |
| 2022-07-11 | $6.95 | $7.22 | $6.95 | $7.16 | $7.16 | 101,524 |
| 2022-07-08 | $7.13 | $7.18 | $6.95 | $7.06 | $7.06 | 62,036 |
| 2022-07-07 | $7.20 | $7.22 | $7.12 | $7.16 | $7.16 | 79,615 |
| 2022-07-06 | $7.14 | $7.21 | $6.88 | $7.15 | $7.15 | 115,985 |
| 2022-07-05 | $7.16 | $7.35 | $6.96 | $7.13 | $7.13 | 194,185 |
| 2022-07-01 | $7.40 | $7.47 | $7.03 | $7.22 | $7.22 | 129,372 |
| 2022-06-30 | $7.17 | $7.43 | $7.10 | $7.42 | $7.42 | 235,665 |
| 2022-06-29 | $7.47 | $7.61 | $7.26 | $7.29 | $7.29 | 221,232 |
| 2022-06-28 | $7.54 | $7.58 | $7.42 | $7.47 | $7.47 | 135,640 |
| 2022-06-27 | $7.76 | $7.77 | $7.38 | $7.55 | $7.55 | 249,915 |
| 2022-06-24 | $7.00 | $7.76 | $7.00 | $7.76 | $7.76 | 785,078 |
| 2022-06-23 | $6.77 | $6.94 | $6.69 | $6.93 | $6.93 | 136,548 |
| 2022-06-22 | $6.93 | $7.03 | $6.75 | $6.77 | $6.77 | 191,191 |
| 2022-06-21 | $6.88 | $7.05 | $6.76 | $7.02 | $7.02 | 336,813 |
| 2022-06-17 | $6.82 | $6.91 | $6.51 | $6.75 | $6.75 | 329,206 |
| 2022-06-16 | $6.68 | $6.95 | $6.55 | $6.81 | $6.81 | 311,540 |
| 2022-06-15 | $6.81 | $6.91 | $6.75 | $6.87 | $6.87 | 113,691 |
| 2022-06-14 | $6.81 | $6.97 | $6.70 | $6.74 | $6.74 | 148,328 |
| 2022-06-13 | $6.76 | $7.01 | $6.61 | $6.81 | $6.81 | 218,345 |
| 2022-06-10 | $6.97 | $7.18 | $6.85 | $6.95 | $6.95 | 173,878 |
| 2022-06-09 | $6.82 | $7.15 | $6.76 | $7.10 | $7.10 | 180,218 |
| 2022-06-08 | $7.04 | $7.24 | $6.76 | $6.89 | $6.89 | 110,946 |
| 2022-06-07 | $7.10 | $7.32 | $6.97 | $7.06 | $7.06 | 250,980 |
| 2022-06-06 | $6.63 | $7.14 | $6.63 | $7.14 | $7.14 | 360,521 |
| 2022-06-03 | $6.60 | $6.67 | $6.51 | $6.55 | $6.55 | 100,858 |
| 2022-06-02 | $6.54 | $6.80 | $6.54 | $6.70 | $6.70 | 118,380 |
| 2022-06-01 | $6.67 | $6.76 | $6.53 | $6.58 | $6.58 | 112,469 |
| 2022-05-31 | $6.37 | $6.65 | $6.36 | $6.63 | $6.63 | 146,341 |
| 2022-05-27 | $6.50 | $6.62 | $6.42 | $6.45 | $6.45 | 112,974 |
| 2022-05-26 | $6.40 | $6.52 | $6.34 | $6.46 | $6.46 | 126,977 |
| 2022-05-25 | $6.26 | $6.46 | $6.26 | $6.38 | $6.38 | 98,912 |
| 2022-05-24 | $6.32 | $6.40 | $6.21 | $6.32 | $6.32 | 99,401 |
| 2022-05-23 | $6.37 | $6.60 | $6.31 | $6.40 | $6.40 | 194,189 |
| 2022-05-20 | $6.55 | $6.59 | $6.26 | $6.28 | $6.28 | 104,998 |
| 2022-05-19 | $6.30 | $6.55 | $6.26 | $6.45 | $6.45 | 171,752 |
| 2022-05-18 | $6.70 | $6.70 | $6.33 | $6.36 | $6.36 | 163,730 |
| 2022-05-17 | $6.71 | $6.85 | $6.71 | $6.75 | $6.75 | 135,304 |
| 2022-05-16 | $6.30 | $6.73 | $6.24 | $6.61 | $6.61 | 348,486 |
| 2022-05-13 | $6.34 | $6.67 | $6.29 | $6.30 | $6.30 | 222,753 |
| 2022-05-12 | $6.36 | $6.49 | $6.14 | $6.29 | $6.29 | 203,034 |
| 2022-05-11 | $6.60 | $6.79 | $6.38 | $6.41 | $6.41 | 355,911 |
| 2022-05-10 | $5.88 | $6.00 | $5.71 | $5.99 | $5.99 | 125,660 |
| 2022-05-09 | $6.02 | $6.05 | $5.77 | $5.78 | $5.78 | 166,516 |
| 2022-05-06 | $6.18 | $6.27 | $6.03 | $6.16 | $6.16 | 156,540 |
| 2022-05-05 | $6.21 | $6.25 | $6.02 | $6.22 | $6.22 | 111,261 |
| 2022-05-04 | $6.09 | $6.29 | $6.00 | $6.28 | $6.28 | 95,067 |
| 2022-05-03 | $5.94 | $6.08 | $5.82 | $6.06 | $6.06 | 71,687 |
| 2022-05-02 | $5.75 | $6.03 | $5.72 | $5.93 | $5.93 | 150,432 |
| 2022-04-29 | $5.89 | $5.95 | $5.76 | $5.77 | $5.77 | 79,192 |
| 2022-04-28 | $5.86 | $5.96 | $5.76 | $5.91 | $5.91 | 71,442 |
| 2022-04-27 | $5.72 | $5.83 | $5.66 | $5.75 | $5.75 | 104,526 |
| 2022-04-26 | $5.83 | $5.93 | $5.70 | $5.71 | $5.71 | 91,912 |
| 2022-04-25 | $5.83 | $6.00 | $5.78 | $5.92 | $5.92 | 67,892 |
| 2022-04-22 | $5.94 | $6.00 | $5.88 | $5.90 | $5.90 | 66,525 |
| 2022-04-21 | $6.11 | $6.17 | $5.95 | $6.00 | $6.00 | 93,875 |
| 2022-04-20 | $6.07 | $6.20 | $5.99 | $6.07 | $6.07 | 58,082 |
| 2022-04-19 | $5.84 | $6.08 | $5.84 | $6.02 | $6.02 | 84,954 |
| 2022-04-18 | $5.87 | $6.00 | $5.79 | $5.90 | $5.90 | 81,358 |
| 2022-04-14 | $6.04 | $6.11 | $5.82 | $5.83 | $5.83 | 107,763 |
| 2022-04-13 | $5.90 | $6.08 | $5.87 | $6.03 | $6.03 | 87,592 |
| 2022-04-12 | $5.92 | $6.06 | $5.85 | $5.87 | $5.87 | 75,745 |
| 2022-04-11 | $6.00 | $6.04 | $5.88 | $5.92 | $5.92 | 75,982 |
| 2022-04-08 | $6.12 | $6.17 | $5.96 | $5.97 | $5.97 | 118,461 |
| 2022-04-07 | $5.90 | $6.10 | $5.84 | $6.09 | $6.09 | 203,597 |
| 2022-04-06 | $5.90 | $5.94 | $5.70 | $5.85 | $5.85 | 258,183 |
| 2022-04-05 | $6.23 | $6.24 | $5.87 | $5.90 | $5.90 | 116,600 |
| 2022-04-04 | $6.25 | $6.32 | $6.05 | $6.26 | $6.26 | 110,264 |
| 2022-04-01 | $6.40 | $6.48 | $6.17 | $6.19 | $6.19 | 128,716 |
| 2022-03-31 | $6.42 | $6.54 | $6.33 | $6.37 | $6.37 | 167,193 |
| 2022-03-30 | $6.62 | $6.70 | $6.37 | $6.39 | $6.39 | 84,118 |
| 2022-03-29 | $6.61 | $6.75 | $6.61 | $6.63 | $6.63 | 103,707 |
| 2022-03-28 | $6.58 | $6.62 | $6.48 | $6.49 | $6.49 | 107,457 |
| 2022-03-25 | $6.54 | $6.68 | $6.54 | $6.58 | $6.58 | 130,256 |
| 2022-03-24 | $6.59 | $6.67 | $6.52 | $6.60 | $6.60 | 136,747 |
| 2022-03-23 | $6.60 | $6.68 | $6.51 | $6.52 | $6.52 | 121,941 |
| 2022-03-22 | $6.59 | $6.69 | $6.53 | $6.65 | $6.65 | 132,061 |
| 2022-03-21 | $6.60 | $6.68 | $6.53 | $6.60 | $6.60 | 70,765 |
| 2022-03-18 | $6.71 | $6.76 | $6.36 | $6.63 | $6.63 | 287,082 |
| 2022-03-17 | $6.71 | $6.79 | $6.61 | $6.65 | $6.65 | 59,615 |
| 2022-03-16 | $6.37 | $6.75 | $6.27 | $6.71 | $6.71 | 159,223 |
| 2022-03-15 | $6.20 | $6.40 | $6.20 | $6.33 | $6.33 | 75,617 |
| 2022-03-14 | $6.30 | $6.30 | $6.08 | $6.14 | $6.14 | 80,320 |
| 2022-03-11 | $6.49 | $6.56 | $6.18 | $6.24 | $6.24 | 95,371 |
| 2022-03-10 | $6.44 | $6.52 | $6.36 | $6.46 | $6.46 | 93,704 |
| 2022-03-09 | $6.54 | $6.73 | $6.47 | $6.50 | $6.50 | 93,822 |
| 2022-03-08 | $6.25 | $6.57 | $6.16 | $6.40 | $6.40 | 121,707 |
| 2022-03-07 | $6.47 | $6.58 | $6.17 | $6.21 | $6.21 | 121,892 |
| 2022-03-04 | $6.60 | $6.76 | $6.39 | $6.49 | $6.49 | 85,675 |
| 2022-03-03 | $6.97 | $7.03 | $6.69 | $6.70 | $6.70 | 66,087 |
| 2022-03-02 | $6.68 | $6.98 | $6.66 | $6.91 | $6.91 | 214,506 |
| 2022-03-01 | $6.90 | $6.93 | $6.54 | $6.65 | $6.65 | 101,235 |
| 2022-02-28 | $7.00 | $7.12 | $6.84 | $6.90 | $6.90 | 157,153 |
| 2022-02-25 | $6.75 | $7.04 | $6.67 | $7.02 | $7.02 | 123,836 |
| 2022-02-24 | $6.51 | $6.86 | $6.42 | $6.72 | $6.72 | 223,207 |
| 2022-02-23 | $7.18 | $7.23 | $6.79 | $6.79 | $6.79 | 145,751 |
| 2022-02-22 | $7.25 | $7.41 | $6.97 | $7.08 | $7.08 | 117,155 |
| 2022-02-18 | $7.27 | $7.40 | $7.02 | $7.16 | $7.16 | 177,828 |
| 2022-02-17 | $7.40 | $7.58 | $7.17 | $7.34 | $7.34 | 174,812 |
| 2022-02-16 | $7.14 | $7.55 | $7.13 | $7.50 | $7.50 | 309,791 |
| 2022-02-15 | $7.34 | $7.65 | $7.01 | $7.13 | $7.13 | 617,403 |
| 2022-02-14 | $6.32 | $6.52 | $6.24 | $6.52 | $6.52 | 234,294 |
| 2022-02-11 | $6.38 | $6.40 | $6.22 | $6.34 | $6.34 | 155,385 |
| 2022-02-10 | $6.35 | $6.54 | $6.28 | $6.33 | $6.33 | 190,318 |
| 2022-02-09 | $6.44 | $6.49 | $6.14 | $6.40 | $6.40 | 215,192 |
| 2022-02-08 | $6.30 | $6.47 | $6.19 | $6.43 | $6.43 | 127,953 |
| 2022-02-07 | $5.99 | $6.37 | $5.99 | $6.35 | $6.35 | 176,796 |
| 2022-02-04 | $5.91 | $6.00 | $5.67 | $5.99 | $5.99 | 178,771 |
| 2022-02-03 | $6.05 | $6.16 | $5.83 | $5.92 | $5.92 | 168,254 |
| 2022-02-02 | $6.32 | $6.35 | $6.08 | $6.14 | $6.14 | 133,047 |
| 2022-02-01 | $6.18 | $6.45 | $6.18 | $6.33 | $6.33 | 154,422 |
| 2022-01-31 | $6.14 | $6.29 | $6.09 | $6.21 | $6.21 | 106,912 |
| 2022-01-28 | $6.02 | $6.22 | $5.84 | $6.22 | $6.22 | 261,546 |
| 2022-01-27 | $6.25 | $6.30 | $5.97 | $5.99 | $5.99 | 89,214 |
| 2022-01-26 | $6.40 | $6.48 | $6.13 | $6.21 | $6.21 | 96,067 |
| 2022-01-25 | $6.56 | $6.56 | $6.26 | $6.29 | $6.29 | 149,739 |
| 2022-01-24 | $6.43 | $6.64 | $6.42 | $6.62 | $6.62 | 116,027 |
| 2022-01-21 | $6.55 | $6.69 | $6.42 | $6.53 | $6.53 | 134,545 |
| 2022-01-20 | $6.60 | $6.78 | $6.57 | $6.57 | $6.57 | 106,003 |
| 2022-01-19 | $6.80 | $6.89 | $6.56 | $6.60 | $6.60 | 99,598 |
| 2022-01-18 | $6.73 | $6.77 | $6.65 | $6.66 | $6.66 | 116,893 |
| 2022-01-14 | $6.87 | $6.87 | $6.65 | $6.77 | $6.77 | 124,261 |
| 2022-01-13 | $6.90 | $7.00 | $6.85 | $6.88 | $6.88 | 47,205 |
| 2022-01-12 | $7.02 | $7.04 | $6.92 | $6.92 | $6.92 | 128,198 |
| 2022-01-11 | $7.01 | $7.04 | $6.87 | $6.94 | $6.94 | 74,306 |
| 2022-01-10 | $6.86 | $7.04 | $6.83 | $7.00 | $7.00 | 131,707 |
| 2022-01-07 | $6.95 | $7.00 | $6.85 | $6.94 | $6.94 | 121,588 |
| 2022-01-06 | $7.16 | $7.16 | $6.93 | $6.98 | $6.98 | 78,679 |
| 2022-01-05 | $7.45 | $7.49 | $7.09 | $7.14 | $7.14 | 237,713 |
| 2022-01-04 | $7.33 | $7.43 | $7.27 | $7.40 | $7.40 | 80,595 |
| 2022-01-03 | $7.34 | $7.50 | $7.27 | $7.31 | $7.31 | 93,535 |
| 2021-12-31 | $7.16 | $7.35 | $7.16 | $7.29 | $7.29 | 70,810 |
| 2021-12-30 | $7.25 | $7.32 | $7.19 | $7.21 | $7.21 | 97,527 |
| 2021-12-29 | $7.24 | $7.39 | $7.22 | $7.28 | $7.28 | 88,474 |
| 2021-12-28 | $7.30 | $7.38 | $7.21 | $7.27 | $7.27 | 103,329 |
| 2021-12-27 | $7.10 | $7.35 | $7.10 | $7.32 | $7.32 | 131,672 |
| 2021-12-23 | $7.05 | $7.22 | $6.97 | $7.10 | $7.10 | 104,359 |
| 2021-12-22 | $6.99 | $7.05 | $6.78 | $7.04 | $7.04 | 153,696 |
| 2021-12-21 | $6.57 | $7.04 | $6.48 | $6.93 | $6.93 | 483,022 |
| 2021-12-20 | $6.50 | $6.71 | $6.44 | $6.46 | $6.46 | 402,651 |
| 2021-12-17 | $6.58 | $6.99 | $6.53 | $6.59 | $6.59 | 532,609 |
| 2021-12-16 | $6.77 | $7.03 | $6.59 | $6.59 | $6.59 | 339,482 |
| 2021-12-15 | $7.07 | $7.29 | $6.65 | $6.77 | $6.77 | 330,470 |
| 2021-12-14 | $7.19 | $7.30 | $6.95 | $7.11 | $7.11 | 112,732 |
| 2021-12-13 | $7.50 | $7.57 | $7.14 | $7.20 | $7.20 | 177,038 |
| 2021-12-10 | $7.66 | $7.67 | $7.44 | $7.49 | $7.49 | 97,421 |
| 2021-12-09 | $7.55 | $7.70 | $7.55 | $7.57 | $7.57 | 71,371 |
| 2021-12-08 | $7.82 | $7.82 | $7.53 | $7.60 | $7.60 | 106,537 |
| 2021-12-07 | $7.88 | $7.95 | $7.76 | $7.80 | $7.80 | 122,119 |
| 2021-12-06 | $7.83 | $8.10 | $7.74 | $7.76 | $7.76 | 183,126 |
| 2021-12-03 | $7.56 | $7.74 | $7.47 | $7.61 | $7.61 | 110,664 |
| 2021-12-02 | $7.27 | $7.56 | $7.20 | $7.53 | $7.53 | 135,110 |
| 2021-12-01 | $7.64 | $7.72 | $7.26 | $7.26 | $7.26 | 141,645 |
| 2021-11-30 | $8.10 | $8.10 | $7.51 | $7.54 | $7.54 | 226,185 |
| 2021-11-29 | $8.51 | $8.51 | $8.10 | $8.11 | $8.11 | 204,778 |
| 2021-11-26 | $8.37 | $8.45 | $8.06 | $8.38 | $8.38 | 194,769 |
| 2021-11-24 | $8.55 | $8.69 | $8.38 | $8.60 | $8.60 | 100,976 |
| 2021-11-23 | $8.62 | $8.70 | $8.50 | $8.64 | $8.64 | 135,301 |
| 2021-11-22 | $8.50 | $8.71 | $8.49 | $8.64 | $8.64 | 259,839 |
| 2021-11-19 | $8.43 | $8.52 | $8.32 | $8.48 | $8.48 | 277,154 |
| 2021-11-18 | $8.30 | $8.55 | $8.26 | $8.52 | $8.52 | 290,677 |
| 2021-11-17 | $8.40 | $8.40 | $8.18 | $8.26 | $8.26 | 166,742 |
| 2021-11-16 | $8.44 | $8.46 | $8.22 | $8.42 | $8.42 | 202,910 |
| 2021-11-15 | $8.59 | $8.68 | $8.27 | $8.42 | $8.42 | 266,249 |
| 2021-11-12 | $8.41 | $8.74 | $8.40 | $8.52 | $8.52 | 729,995 |
| 2021-11-11 | $8.34 | $8.56 | $8.34 | $8.43 | $8.43 | 639,447 |
| 2021-11-10 | $7.60 | $8.33 | $7.60 | $8.31 | $8.31 | 757,754 |
| 2021-11-09 | $7.32 | $7.42 | $7.28 | $7.42 | $7.42 | 189,418 |
| 2021-11-08 | $7.30 | $7.45 | $7.25 | $7.36 | $7.36 | 189,006 |
| 2021-11-05 | $7.04 | $7.32 | $6.93 | $7.26 | $7.26 | 243,161 |
| 2021-11-04 | $7.06 | $7.17 | $6.95 | $6.98 | $6.98 | 116,795 |
| 2021-11-03 | $6.99 | $7.18 | $6.89 | $7.02 | $7.02 | 105,232 |
| 2021-11-02 | $7.06 | $7.12 | $6.93 | $6.98 | $6.98 | 114,600 |
| 2021-11-01 | $6.77 | $7.10 | $6.75 | $7.08 | $7.08 | 289,218 |
| 2021-10-29 | $6.63 | $6.76 | $6.58 | $6.73 | $6.73 | 167,333 |
| 2021-10-28 | $6.45 | $6.65 | $6.44 | $6.62 | $6.62 | 114,961 |
| 2021-10-27 | $6.47 | $6.51 | $6.37 | $6.43 | $6.43 | 140,422 |
| 2021-10-26 | $6.60 | $6.61 | $6.50 | $6.50 | $6.50 | 159,686 |
| 2021-10-25 | $6.72 | $6.94 | $6.59 | $6.61 | $6.61 | 172,117 |
| 2021-10-22 | $6.66 | $6.74 | $6.63 | $6.68 | $6.68 | 157,151 |
| 2021-10-21 | $6.47 | $6.68 | $6.45 | $6.65 | $6.65 | 120,036 |
| 2021-10-20 | $6.35 | $6.47 | $6.35 | $6.45 | $6.45 | 110,184 |
| 2021-10-19 | $6.25 | $6.33 | $6.16 | $6.31 | $6.31 | 125,477 |
| 2021-10-18 | $6.12 | $6.35 | $6.08 | $6.24 | $6.24 | 147,926 |
| 2021-10-15 | $6.25 | $6.36 | $6.12 | $6.14 | $6.14 | 221,791 |
| 2021-10-14 | $6.07 | $6.17 | $6.05 | $6.15 | $6.15 | 182,853 |
| 2021-10-13 | $6.06 | $6.11 | $6.02 | $6.05 | $6.05 | 121,803 |
| 2021-10-12 | $6.12 | $6.19 | $6.06 | $6.06 | $6.06 | 95,595 |
| 2021-10-11 | $6.20 | $6.25 | $6.07 | $6.10 | $6.10 | 98,092 |
| 2021-10-08 | $6.36 | $6.36 | $6.22 | $6.23 | $6.23 | 104,539 |
| 2021-10-07 | $6.41 | $6.48 | $6.35 | $6.39 | $6.39 | 174,548 |
| 2021-10-06 | $6.38 | $6.44 | $6.31 | $6.38 | $6.38 | 192,097 |
| 2021-10-05 | $6.49 | $6.54 | $6.46 | $6.46 | $6.46 | 138,712 |
| 2021-10-04 | $6.49 | $6.59 | $6.44 | $6.48 | $6.48 | 209,320 |
| 2021-10-01 | $6.40 | $6.53 | $6.36 | $6.52 | $6.52 | 393,545 |
| 2021-09-30 | $6.48 | $6.54 | $6.37 | $6.39 | $6.39 | 220,514 |
| 2021-09-29 | $6.51 | $6.54 | $6.46 | $6.48 | $6.48 | 188,046 |
| 2021-09-28 | $6.60 | $6.67 | $6.45 | $6.47 | $6.47 | 240,531 |
| 2021-09-27 | $6.53 | $6.72 | $6.41 | $6.62 | $6.62 | 249,085 |
| 2021-09-24 | $6.51 | $6.59 | $6.50 | $6.56 | $6.56 | 106,090 |
| 2021-09-23 | $6.50 | $6.60 | $6.46 | $6.53 | $6.53 | 184,001 |
| 2021-09-22 | $6.48 | $6.58 | $6.43 | $6.49 | $6.49 | 161,466 |
| 2021-09-21 | $6.35 | $6.55 | $6.27 | $6.49 | $6.49 | 520,833 |
| 2021-09-20 | $6.21 | $6.38 | $6.21 | $6.30 | $6.30 | 182,858 |
| 2021-09-17 | $6.46 | $6.49 | $6.34 | $6.36 | $6.36 | 358,558 |
| 2021-09-16 | $6.42 | $6.52 | $6.41 | $6.51 | $6.51 | 86,005 |
| 2021-09-15 | $6.38 | $6.48 | $6.32 | $6.44 | $6.44 | 178,329 |
| 2021-09-14 | $6.51 | $6.52 | $6.32 | $6.37 | $6.37 | 176,477 |
| 2021-09-13 | $6.49 | $6.56 | $6.42 | $6.48 | $6.48 | 155,818 |
| 2021-09-10 | $6.42 | $6.59 | $6.33 | $6.42 | $6.42 | 364,271 |
| 2021-09-09 | $6.46 | $6.55 | $6.35 | $6.35 | $6.35 | 193,302 |
| 2021-09-08 | $6.46 | $6.52 | $6.36 | $6.48 | $6.48 | 160,470 |
| 2021-09-07 | $6.46 | $6.49 | $6.38 | $6.47 | $6.47 | 68,312 |
| 2021-09-03 | $6.55 | $6.60 | $6.36 | $6.49 | $6.49 | 72,944 |
| 2021-09-02 | $6.81 | $6.81 | $6.52 | $6.52 | $6.52 | 90,410 |
| 2021-09-01 | $6.88 | $6.89 | $6.69 | $6.75 | $6.75 | 137,306 |
| 2021-08-31 | $7.01 | $7.05 | $6.62 | $6.85 | $6.85 | 293,043 |
| 2021-08-30 | $6.71 | $6.71 | $6.52 | $6.61 | $6.61 | 89,761 |
| 2021-08-27 | $6.52 | $6.71 | $6.52 | $6.67 | $6.67 | 106,638 |
| 2021-08-26 | $6.55 | $6.55 | $6.42 | $6.50 | $6.50 | 71,404 |
| 2021-08-25 | $6.61 | $6.66 | $6.53 | $6.54 | $6.54 | 97,718 |
| 2021-08-24 | $6.50 | $6.61 | $6.47 | $6.61 | $6.61 | 215,391 |
| 2021-08-23 | $6.24 | $6.48 | $6.24 | $6.46 | $6.46 | 106,439 |
| 2021-08-20 | $6.26 | $6.28 | $6.20 | $6.20 | $6.20 | 272,562 |
| 2021-08-19 | $6.17 | $6.32 | $6.16 | $6.30 | $6.30 | 108,832 |
| 2021-08-18 | $6.03 | $6.23 | $6.03 | $6.21 | $6.21 | 186,470 |
| 2021-08-17 | $6.15 | $6.15 | $6.03 | $6.07 | $6.07 | 74,020 |
| 2021-08-16 | $6.15 | $6.31 | $6.11 | $6.20 | $6.20 | 85,785 |
| 2021-08-13 | $6.25 | $6.29 | $6.13 | $6.21 | $6.21 | 103,301 |
| 2021-08-12 | $6.22 | $6.32 | $6.17 | $6.26 | $6.26 | 134,546 |
| 2021-08-11 | $6.09 | $6.21 | $6.03 | $6.21 | $6.21 | 99,840 |
| 2021-08-10 | $6.16 | $6.18 | $6.05 | $6.06 | $6.06 | 71,999 |
| 2021-08-09 | $6.29 | $6.29 | $6.07 | $6.12 | $6.12 | 72,073 |
| 2021-08-06 | $6.22 | $6.31 | $6.18 | $6.28 | $6.28 | 114,441 |
| 2021-08-05 | $6.09 | $6.22 | $6.03 | $6.18 | $6.18 | 98,035 |
| 2021-08-04 | $6.25 | $6.25 | $6.00 | $6.09 | $6.09 | 134,268 |
| 2021-08-03 | $6.15 | $6.30 | $6.10 | $6.26 | $6.26 | 229,824 |
| 2021-08-02 | $6.21 | $6.37 | $6.12 | $6.16 | $6.16 | 157,440 |
| 2021-07-30 | $6.18 | $6.26 | $6.13 | $6.22 | $6.22 | 73,650 |
| 2021-07-29 | $6.23 | $6.30 | $6.14 | $6.17 | $6.17 | 105,553 |
| 2021-07-28 | $6.25 | $6.26 | $6.03 | $6.24 | $6.24 | 132,217 |
| 2021-07-27 | $6.13 | $6.23 | $6.01 | $6.20 | $6.20 | 106,168 |
| 2021-07-26 | $6.16 | $6.20 | $6.07 | $6.18 | $6.18 | 110,812 |
| 2021-07-23 | $6.29 | $6.30 | $6.08 | $6.12 | $6.12 | 144,911 |
| 2021-07-22 | $6.63 | $6.63 | $6.27 | $6.31 | $6.31 | 107,695 |
| 2021-07-21 | $6.53 | $6.70 | $6.52 | $6.61 | $6.61 | 80,320 |
| 2021-07-20 | $6.35 | $6.64 | $6.32 | $6.46 | $6.46 | 163,878 |
| 2021-07-19 | $6.42 | $6.47 | $6.27 | $6.34 | $6.34 | 94,474 |
| 2021-07-16 | $6.75 | $6.82 | $6.52 | $6.55 | $6.55 | 127,451 |
| 2021-07-15 | $6.78 | $6.84 | $6.61 | $6.65 | $6.65 | 110,726 |
| 2021-07-14 | $6.92 | $6.98 | $6.77 | $6.80 | $6.80 | 99,246 |
| 2021-07-13 | $6.62 | $6.94 | $6.61 | $6.92 | $6.92 | 212,332 |
| 2021-07-12 | $6.62 | $6.70 | $6.31 | $6.63 | $6.63 | 215,352 |
| 2021-07-09 | $6.70 | $6.70 | $6.60 | $6.63 | $6.63 | 86,762 |
| 2021-07-08 | $6.55 | $6.71 | $6.47 | $6.60 | $6.60 | 131,498 |
| 2021-07-07 | $6.62 | $6.70 | $6.54 | $6.60 | $6.60 | 81,367 |
| 2021-07-06 | $6.86 | $6.87 | $6.62 | $6.66 | $6.66 | 144,704 |
| 2021-07-02 | $6.99 | $7.01 | $6.87 | $6.89 | $6.89 | 78,021 |
| 2021-07-01 | $7.00 | $7.05 | $6.88 | $7.02 | $7.02 | 102,530 |
| 2021-06-30 | $6.96 | $7.08 | $6.92 | $6.93 | $6.93 | 149,743 |
| 2021-06-29 | $7.05 | $7.13 | $6.98 | $7.00 | $7.00 | 95,129 |
| 2021-06-28 | $7.05 | $7.05 | $6.85 | $7.00 | $7.00 | 268,746 |
| 2021-06-25 | $7.00 | $7.25 | $6.95 | $7.01 | $7.01 | 618,296 |
| 2021-06-24 | $7.12 | $7.14 | $6.94 | $7.04 | $7.04 | 175,962 |
| 2021-06-23 | $7.10 | $7.25 | $6.97 | $7.05 | $7.05 | 218,207 |
| 2021-06-22 | $7.10 | $7.26 | $7.00 | $7.11 | $7.11 | 272,688 |
| 2021-06-21 | $6.79 | $7.27 | $6.79 | $7.04 | $7.04 | 386,503 |
| 2021-06-18 | $6.91 | $6.94 | $6.72 | $6.79 | $6.79 | 393,798 |
| 2021-06-17 | $7.29 | $7.32 | $6.99 | $7.00 | $7.00 | 263,378 |
| 2021-06-16 | $7.50 | $7.50 | $7.20 | $7.21 | $7.21 | 220,244 |
| 2021-06-15 | $7.49 | $7.65 | $7.41 | $7.51 | $7.51 | 113,068 |
| 2021-06-14 | $7.42 | $7.60 | $7.38 | $7.44 | $7.44 | 187,989 |
| 2021-06-11 | $7.51 | $7.76 | $7.33 | $7.38 | $7.38 | 553,255 |
| 2021-06-10 | $7.51 | $7.60 | $7.34 | $7.44 | $7.44 | 121,094 |
| 2021-06-09 | $7.53 | $7.62 | $7.42 | $7.51 | $7.51 | 134,245 |
| 2021-06-08 | $7.42 | $7.66 | $7.42 | $7.57 | $7.57 | 142,198 |
| 2021-06-07 | $7.77 | $7.77 | $7.45 | $7.58 | $7.58 | 155,668 |
| 2021-06-04 | $7.45 | $7.55 | $7.40 | $7.45 | $7.45 | 105,902 |
| 2021-06-03 | $7.52 | $7.56 | $7.27 | $7.45 | $7.45 | 263,672 |
| 2021-06-02 | $7.82 | $7.84 | $7.49 | $7.52 | $7.52 | 161,674 |
| 2021-06-01 | $7.80 | $7.94 | $7.71 | $7.75 | $7.75 | 137,044 |
| 2021-05-28 | $7.67 | $7.89 | $7.57 | $7.69 | $7.69 | 79,437 |
| 2021-05-27 | $7.86 | $7.91 | $7.66 | $7.67 | $7.67 | 185,941 |
| 2021-05-26 | $7.72 | $7.84 | $7.69 | $7.78 | $7.78 | 114,503 |
| 2021-05-25 | $7.81 | $7.91 | $7.65 | $7.67 | $7.67 | 199,407 |
| 2021-05-24 | $7.84 | $7.96 | $7.77 | $7.77 | $7.77 | 95,300 |
| 2021-05-21 | $7.59 | $7.84 | $7.54 | $7.77 | $7.77 | 158,688 |
| 2021-05-20 | $7.81 | $7.94 | $7.46 | $7.51 | $7.51 | 195,513 |
| 2021-05-19 | $7.76 | $7.81 | $7.44 | $7.76 | $7.76 | 248,943 |
| 2021-05-18 | $8.10 | $8.20 | $7.66 | $7.84 | $7.84 | 203,345 |
| 2021-05-17 | $8.13 | $8.20 | $8.02 | $8.17 | $8.17 | 202,443 |
| 2021-05-14 | $7.80 | $8.20 | $7.72 | $8.20 | $8.20 | 309,735 |
| 2021-05-13 | $7.71 | $7.98 | $7.67 | $7.77 | $7.77 | 194,047 |
| 2021-05-12 | $7.82 | $7.90 | $7.60 | $7.73 | $7.73 | 308,187 |
| 2021-05-11 | $7.35 | $8.01 | $7.16 | $7.91 | $7.91 | 754,764 |
| 2021-05-10 | $7.11 | $7.26 | $7.07 | $7.10 | $7.10 | 314,671 |
| 2021-05-07 | $7.09 | $7.15 | $7.03 | $7.11 | $7.11 | 300,092 |
| 2021-05-06 | $7.01 | $7.08 | $6.95 | $7.05 | $7.05 | 137,734 |
| 2021-05-05 | $6.93 | $7.10 | $6.93 | $7.04 | $7.04 | 90,400 |
| 2021-05-04 | $6.86 | $6.94 | $6.78 | $6.92 | $6.92 | 148,632 |
| 2021-05-03 | $6.65 | $6.99 | $6.65 | $6.94 | $6.94 | 107,249 |
| 2021-04-30 | $6.78 | $6.89 | $6.61 | $6.68 | $6.68 | 237,673 |
| 2021-04-29 | $6.79 | $6.95 | $6.77 | $6.84 | $6.84 | 137,976 |
| 2021-04-28 | $6.72 | $6.77 | $6.65 | $6.76 | $6.76 | 121,184 |
| 2021-04-27 | $6.51 | $6.72 | $6.51 | $6.69 | $6.69 | 158,163 |
| 2021-04-26 | $6.64 | $6.66 | $6.51 | $6.53 | $6.53 | 98,236 |
| 2021-04-23 | $6.53 | $6.64 | $6.46 | $6.58 | $6.58 | 153,292 |
| 2021-04-22 | $6.75 | $6.75 | $6.45 | $6.47 | $6.47 | 242,866 |
| 2021-04-21 | $6.69 | $6.77 | $6.63 | $6.74 | $6.74 | 117,439 |
| 2021-04-20 | $6.84 | $6.91 | $6.62 | $6.72 | $6.72 | 135,043 |
| 2021-04-19 | $7.05 | $7.05 | $6.81 | $6.85 | $6.85 | 175,132 |
| 2021-04-16 | $7.04 | $7.16 | $6.96 | $7.10 | $7.10 | 80,506 |
| 2021-04-15 | $6.93 | $7.14 | $6.88 | $6.98 | $6.98 | 201,075 |
| 2021-04-14 | $6.95 | $7.06 | $6.87 | $6.92 | $6.92 | 179,718 |
| 2021-04-13 | $7.08 | $7.12 | $6.94 | $6.97 | $6.97 | 119,085 |
| 2021-04-12 | $7.14 | $7.14 | $7.02 | $7.08 | $7.08 | 114,878 |
| 2021-04-09 | $7.00 | $7.11 | $6.97 | $7.07 | $7.07 | 98,439 |
| 2021-04-08 | $7.04 | $7.09 | $6.88 | $7.04 | $7.04 | 165,227 |
| 2021-04-07 | $7.20 | $7.25 | $6.90 | $7.04 | $7.04 | 168,073 |
| 2021-04-06 | $7.34 | $7.45 | $7.17 | $7.25 | $7.25 | 129,907 |
| 2021-04-05 | $7.13 | $7.50 | $7.09 | $7.33 | $7.33 | 309,329 |
| 2021-04-01 | $6.95 | $7.17 | $6.91 | $7.11 | $7.11 | 189,983 |
| 2021-03-31 | $7.02 | $7.13 | $6.86 | $6.95 | $6.95 | 258,302 |
| 2021-03-30 | $6.84 | $7.15 | $6.84 | $7.02 | $7.02 | 199,894 |
| 2021-03-29 | $6.65 | $7.08 | $6.65 | $6.88 | $6.88 | 282,350 |
| 2021-03-26 | $6.77 | $6.81 | $6.45 | $6.72 | $6.72 | 765,920 |
| 2021-03-25 | $6.36 | $6.68 | $6.36 | $6.58 | $6.58 | 119,249 |
| 2021-03-24 | $6.55 | $6.81 | $6.40 | $6.42 | $6.42 | 232,880 |
| 2021-03-23 | $6.63 | $6.70 | $6.47 | $6.52 | $6.52 | 208,650 |
| 2021-03-22 | $6.86 | $6.86 | $6.66 | $6.71 | $6.71 | 195,166 |
| 2021-03-19 | $7.06 | $7.10 | $6.83 | $6.83 | $6.83 | 455,026 |
| 2021-03-18 | $7.09 | $7.17 | $6.94 | $6.99 | $6.99 | 154,121 |
| 2021-03-17 | $7.06 | $7.08 | $6.93 | $7.08 | $7.08 | 117,892 |
| 2021-03-16 | $7.13 | $7.15 | $7.01 | $7.06 | $7.06 | 101,505 |
| 2021-03-15 | $7.11 | $7.18 | $6.92 | $7.18 | $7.18 | 185,823 |
| 2021-03-12 | $7.25 | $7.27 | $7.01 | $7.16 | $7.16 | 466,865 |
| 2021-03-11 | $7.11 | $7.23 | $7.05 | $7.23 | $7.23 | 144,955 |
| 2021-03-10 | $7.08 | $7.19 | $7.01 | $7.08 | $7.08 | 114,350 |
| 2021-03-09 | $7.06 | $7.13 | $6.94 | $7.01 | $7.01 | 146,158 |
| 2021-03-08 | $7.10 | $7.10 | $6.88 | $6.95 | $6.95 | 200,871 |
| 2021-03-05 | $7.02 | $7.06 | $6.83 | $7.05 | $7.05 | 156,516 |
| 2021-03-04 | $7.11 | $7.22 | $6.91 | $6.91 | $6.91 | 199,510 |
| 2021-03-03 | $7.00 | $7.35 | $6.98 | $7.08 | $7.08 | 269,498 |
| 2021-03-02 | $6.96 | $7.00 | $6.92 | $6.98 | $6.98 | 109,059 |
| 2021-03-01 | $6.97 | $7.05 | $6.90 | $6.99 | $6.99 | 203,427 |
| 2021-02-26 | $6.78 | $6.93 | $6.61 | $6.77 | $6.77 | 218,472 |
| 2021-02-25 | $6.88 | $6.95 | $6.68 | $6.77 | $6.77 | 147,516 |
| 2021-02-24 | $6.65 | $6.96 | $6.60 | $6.84 | $6.84 | 219,402 |
| 2021-02-23 | $6.82 | $6.84 | $6.62 | $6.72 | $6.72 | 185,725 |
| 2021-02-22 | $7.00 | $7.12 | $6.85 | $6.90 | $6.90 | 164,752 |
| 2021-02-19 | $6.95 | $7.08 | $6.90 | $7.03 | $7.03 | 148,054 |
| 2021-02-18 | $6.99 | $7.07 | $6.85 | $6.94 | $6.94 | 175,098 |
| 2021-02-17 | $7.22 | $7.26 | $7.00 | $7.08 | $7.08 | 215,647 |
| 2021-02-16 | $7.50 | $7.50 | $7.22 | $7.27 | $7.27 | 196,033 |
| 2021-02-12 | $7.45 | $7.49 | $7.30 | $7.39 | $7.39 | 347,319 |
| 2021-02-11 | $7.40 | $7.50 | $7.20 | $7.45 | $7.45 | 469,439 |
| 2021-02-10 | $6.93 | $7.40 | $6.51 | $7.40 | $7.40 | 567,107 |
| 2021-02-09 | $6.68 | $6.76 | $6.58 | $6.75 | $6.75 | 369,136 |
| 2021-02-08 | $6.48 | $6.65 | $6.46 | $6.65 | $6.65 | 253,727 |
| 2021-02-05 | $6.45 | $6.48 | $6.36 | $6.43 | $6.43 | 225,348 |
| 2021-02-04 | $6.20 | $6.42 | $6.20 | $6.42 | $6.42 | 250,699 |
| 2021-02-03 | $6.12 | $6.20 | $6.07 | $6.20 | $6.20 | 128,155 |
| 2021-02-02 | $5.92 | $6.19 | $5.88 | $6.12 | $6.12 | 235,051 |
| 2021-02-01 | $5.80 | $5.89 | $5.77 | $5.82 | $5.82 | 198,897 |
| 2021-01-29 | $6.00 | $6.00 | $5.78 | $5.80 | $5.80 | 218,241 |
| 2021-01-28 | $6.13 | $6.13 | $5.94 | $5.96 | $5.96 | 206,694 |
| 2021-01-27 | $6.20 | $6.25 | $5.90 | $6.05 | $6.05 | 339,640 |
| 2021-01-26 | $6.40 | $6.41 | $6.23 | $6.29 | $6.29 | 210,268 |
| 2021-01-25 | $6.49 | $6.49 | $6.27 | $6.33 | $6.33 | 214,963 |
| 2021-01-22 | $6.31 | $6.46 | $6.22 | $6.46 | $6.46 | 207,364 |
| 2021-01-21 | $6.22 | $6.49 | $6.16 | $6.37 | $6.37 | 245,656 |
| 2021-01-20 | $6.07 | $6.19 | $6.04 | $6.17 | $6.17 | 240,164 |
| 2021-01-19 | $6.03 | $6.18 | $6.03 | $6.07 | $6.07 | 158,227 |
| 2021-01-15 | $6.10 | $6.13 | $5.92 | $6.03 | $6.03 | 121,364 |
| 2021-01-14 | $6.01 | $6.18 | $6.01 | $6.09 | $6.09 | 131,787 |
| 2021-01-13 | $6.25 | $6.25 | $5.94 | $6.01 | $6.01 | 143,614 |
| 2021-01-12 | $6.10 | $6.27 | $6.06 | $6.25 | $6.25 | 181,552 |
| 2021-01-11 | $5.97 | $6.10 | $5.95 | $6.10 | $6.10 | 215,096 |
| 2021-01-08 | $6.09 | $6.12 | $5.95 | $5.99 | $5.99 | 180,546 |
| 2021-01-07 | $6.02 | $6.08 | $5.94 | $5.99 | $5.99 | 222,452 |
| 2021-01-06 | $5.82 | $6.12 | $5.82 | $6.03 | $6.03 | 588,497 |
| 2021-01-05 | $5.63 | $5.93 | $5.62 | $5.71 | $5.71 | 213,208 |
| 2021-01-04 | $5.77 | $5.80 | $5.52 | $5.62 | $5.62 | 223,669 |
| 2020-12-31 | $5.70 | $5.83 | $5.64 | $5.80 | $5.80 | 150,495 |
| 2020-12-30 | $5.73 | $5.80 | $5.64 | $5.67 | $5.67 | 107,665 |
| 2020-12-29 | $5.68 | $5.72 | $5.61 | $5.70 | $5.70 | 143,902 |
| 2020-12-28 | $5.75 | $5.76 | $5.62 | $5.62 | $5.62 | 85,381 |
| 2020-12-24 | $5.81 | $5.81 | $5.64 | $5.66 | $5.66 | 52,694 |
| 2020-12-23 | $5.81 | $5.85 | $5.75 | $5.75 | $5.75 | 70,722 |
| 2020-12-22 | $5.69 | $5.77 | $5.60 | $5.76 | $5.76 | 279,703 |
| 2020-12-21 | $5.77 | $5.77 | $5.59 | $5.66 | $5.66 | 233,290 |
| 2020-12-18 | $6.05 | $6.05 | $5.76 | $5.81 | $5.81 | 346,345 |
| 2020-12-17 | $5.86 | $6.09 | $5.85 | $5.98 | $5.98 | 355,019 |
| 2020-12-16 | $5.89 | $5.91 | $5.74 | $5.80 | $5.80 | 292,424 |
| 2020-12-15 | $5.94 | $5.96 | $5.83 | $5.84 | $5.84 | 496,758 |
| 2020-12-14 | $6.27 | $6.27 | $5.85 | $5.87 | $5.87 | 221,186 |
| 2020-12-11 | $6.17 | $6.21 | $6.06 | $6.09 | $6.09 | 213,414 |
| 2020-12-10 | $6.35 | $6.37 | $6.13 | $6.23 | $6.23 | 188,332 |
| 2020-12-09 | $6.50 | $6.55 | $6.29 | $6.34 | $6.34 | 178,853 |
| 2020-12-08 | $6.25 | $6.50 | $6.21 | $6.49 | $6.49 | 237,623 |
| 2020-12-07 | $6.42 | $6.42 | $6.22 | $6.26 | $6.26 | 160,832 |
| 2020-12-04 | $6.25 | $6.42 | $6.21 | $6.37 | $6.37 | 181,035 |
| 2020-12-03 | $6.09 | $6.31 | $6.02 | $6.17 | $6.17 | 266,918 |
| 2020-12-02 | $6.00 | $6.09 | $5.95 | $6.01 | $6.01 | 312,121 |
| 2020-12-01 | $6.03 | $6.09 | $5.86 | $5.99 | $5.99 | 157,289 |
| 2020-11-30 | $6.10 | $6.14 | $5.92 | $5.92 | $5.92 | 190,832 |
| 2020-11-27 | $6.03 | $6.10 | $5.96 | $6.07 | $6.07 | 129,714 |
| 2020-11-25 | $6.00 | $6.05 | $5.89 | $5.97 | $5.97 | 276,569 |
| 2020-11-24 | $5.75 | $6.00 | $5.72 | $6.00 | $6.00 | 391,375 |
| 2020-11-23 | $5.79 | $5.83 | $5.66 | $5.68 | $5.68 | 183,957 |
| 2020-11-20 | $5.66 | $5.81 | $5.65 | $5.71 | $5.71 | 241,131 |
| 2020-11-19 | $5.72 | $5.80 | $5.61 | $5.72 | $5.72 | 146,516 |
| 2020-11-18 | $5.77 | $5.98 | $5.67 | $5.69 | $5.69 | 280,675 |
| 2020-11-17 | $5.71 | $5.76 | $5.60 | $5.71 | $5.71 | 228,569 |
| 2020-11-16 | $5.80 | $5.94 | $5.65 | $5.74 | $5.74 | 742,270 |
| 2020-11-13 | $5.60 | $5.74 | $5.57 | $5.72 | $5.72 | 151,770 |
| 2020-11-12 | $5.75 | $5.75 | $5.52 | $5.54 | $5.54 | 263,876 |
| 2020-11-11 | $5.79 | $5.82 | $5.68 | $5.82 | $5.82 | 322,402 |
| 2020-11-10 | $5.35 | $5.78 | $5.35 | $5.77 | $5.77 | 456,977 |
| 2020-11-09 | $5.30 | $5.47 | $5.25 | $5.28 | $5.28 | 251,962 |
| 2020-11-06 | $5.27 | $5.27 | $5.13 | $5.13 | $5.13 | 105,344 |
| 2020-11-05 | $5.17 | $5.29 | $5.13 | $5.25 | $5.25 | 98,675 |
| 2020-11-04 | $5.19 | $5.28 | $5.11 | $5.17 | $5.17 | 116,916 |
| 2020-11-03 | $5.20 | $5.34 | $5.13 | $5.25 | $5.25 | 241,964 |
| 2020-11-02 | $5.23 | $5.23 | $5.07 | $5.13 | $5.13 | 79,542 |
| 2020-10-30 | $5.09 | $5.19 | $5.09 | $5.14 | $5.14 | 123,452 |
| 2020-10-29 | $5.07 | $5.19 | $4.99 | $5.16 | $5.16 | 132,337 |
| 2020-10-28 | $5.10 | $5.15 | $5.07 | $5.09 | $5.09 | 156,409 |
| 2020-10-27 | $5.19 | $5.24 | $5.18 | $5.20 | $5.20 | 54,790 |
| 2020-10-26 | $5.23 | $5.24 | $5.10 | $5.24 | $5.24 | 105,852 |
| 2020-10-23 | $5.24 | $5.28 | $5.18 | $5.25 | $5.25 | 57,755 |
| 2020-10-22 | $5.25 | $5.25 | $5.16 | $5.19 | $5.19 | 94,762 |
| 2020-10-21 | $5.25 | $5.25 | $5.18 | $5.24 | $5.24 | 73,875 |
| 2020-10-20 | $5.25 | $5.27 | $5.15 | $5.25 | $5.25 | 111,308 |
| 2020-10-19 | $5.31 | $5.33 | $5.17 | $5.20 | $5.20 | 100,352 |
| 2020-10-16 | $5.27 | $5.31 | $5.18 | $5.29 | $5.29 | 145,388 |
| 2020-10-15 | $5.21 | $5.33 | $5.13 | $5.31 | $5.31 | 164,777 |
| 2020-10-14 | $5.28 | $5.29 | $5.20 | $5.20 | $5.20 | 77,289 |
| 2020-10-13 | $5.21 | $5.30 | $5.21 | $5.25 | $5.25 | 110,404 |
| 2020-10-12 | $5.26 | $5.26 | $5.19 | $5.21 | $5.21 | 105,449 |
| 2020-10-09 | $5.30 | $5.30 | $5.18 | $5.22 | $5.22 | 166,804 |
| 2020-10-08 | $5.30 | $5.35 | $5.25 | $5.27 | $5.27 | 153,197 |
| 2020-10-07 | $5.25 | $5.30 | $5.21 | $5.22 | $5.22 | 110,609 |
| 2020-10-06 | $5.25 | $5.29 | $5.16 | $5.17 | $5.17 | 154,796 |
| 2020-10-05 | $5.15 | $5.24 | $5.12 | $5.19 | $5.19 | 173,821 |
| 2020-10-02 | $5.07 | $5.19 | $4.99 | $5.05 | $5.05 | 194,475 |
| 2020-10-01 | $5.16 | $5.25 | $5.11 | $5.16 | $5.16 | 222,909 |
| 2020-09-30 | $5.23 | $5.41 | $5.11 | $5.14 | $5.14 | 262,395 |
| 2020-09-29 | $5.40 | $5.79 | $5.27 | $5.27 | $5.27 | 380,805 |
| 2020-09-28 | $5.10 | $5.29 | $5.05 | $5.21 | $5.21 | 192,876 |
| 2020-09-25 | $5.04 | $5.15 | $5.04 | $5.04 | $5.04 | 126,875 |
| 2020-09-24 | $5.03 | $5.27 | $5.00 | $5.10 | $5.10 | 163,935 |
| 2020-09-23 | $5.05 | $5.18 | $4.98 | $5.00 | $5.00 | 162,726 |
| 2020-09-22 | $4.99 | $5.15 | $4.95 | $5.08 | $5.08 | 197,964 |
| 2020-09-21 | $5.08 | $5.16 | $4.99 | $4.99 | $4.99 | 255,391 |
| 2020-09-18 | $5.60 | $5.60 | $5.26 | $5.26 | $5.26 | 652,613 |
| 2020-09-17 | $5.33 | $5.60 | $5.33 | $5.57 | $5.57 | 202,620 |
| 2020-09-16 | $5.74 | $5.78 | $5.40 | $5.41 | $5.41 | 306,233 |
| 2020-09-15 | $5.75 | $5.85 | $5.38 | $5.75 | $5.75 | 464,418 |
| 2020-09-14 | $5.19 | $5.30 | $5.15 | $5.20 | $5.20 | 101,492 |
| 2020-09-11 | $5.23 | $5.34 | $5.18 | $5.20 | $5.20 | 137,192 |
| 2020-09-10 | $5.22 | $5.27 | $5.13 | $5.21 | $5.21 | 117,199 |
| 2020-09-09 | $5.20 | $5.36 | $5.20 | $5.20 | $5.20 | 111,631 |
| 2020-09-08 | $5.17 | $5.28 | $5.11 | $5.17 | $5.17 | 92,274 |
| 2020-09-04 | $5.34 | $5.34 | $5.14 | $5.22 | $5.22 | 107,000 |
| 2020-09-03 | $5.41 | $5.41 | $5.22 | $5.25 | $5.25 | 150,224 |
| 2020-09-02 | $5.43 | $5.44 | $5.37 | $5.42 | $5.42 | 88,735 |
| 2020-09-01 | $5.27 | $5.43 | $5.23 | $5.43 | $5.43 | 86,334 |
| 2020-08-31 | $5.46 | $5.48 | $5.24 | $5.28 | $5.28 | 146,536 |
| 2020-08-28 | $5.59 | $5.59 | $5.40 | $5.50 | $5.50 | 104,963 |
| 2020-08-27 | $5.52 | $5.63 | $5.49 | $5.55 | $5.55 | 78,452 |
| 2020-08-26 | $5.55 | $5.55 | $5.37 | $5.49 | $5.49 | 139,101 |
| 2020-08-25 | $5.85 | $5.89 | $5.51 | $5.58 | $5.58 | 130,079 |
| 2020-08-24 | $5.55 | $5.94 | $5.54 | $5.84 | $5.84 | 442,775 |
| 2020-08-21 | $5.51 | $5.55 | $5.26 | $5.54 | $5.54 | 523,463 |
| 2020-08-20 | $5.34 | $5.55 | $5.24 | $5.53 | $5.53 | 449,292 |
| 2020-08-19 | $5.11 | $5.61 | $5.08 | $5.40 | $5.40 | 456,522 |
| 2020-08-18 | $5.09 | $5.11 | $5.00 | $5.10 | $5.10 | 152,086 |
| 2020-08-17 | $5.13 | $5.20 | $5.05 | $5.08 | $5.08 | 182,436 |
| 2020-08-14 | $5.04 | $5.16 | $5.02 | $5.16 | $5.16 | 300,422 |
| 2020-08-13 | $5.08 | $5.13 | $5.05 | $5.10 | $5.10 | 111,723 |
| 2020-08-12 | $4.96 | $5.14 | $4.90 | $5.07 | $5.07 | 241,425 |
| 2020-08-11 | $4.79 | $4.95 | $4.79 | $4.94 | $4.94 | 171,495 |
| 2020-08-10 | $4.68 | $4.82 | $4.67 | $4.73 | $4.73 | 119,510 |
| 2020-08-07 | $4.49 | $4.68 | $4.47 | $4.67 | $4.67 | 107,321 |
| 2020-08-06 | $4.49 | $4.57 | $4.46 | $4.50 | $4.50 | 231,441 |
| 2020-08-05 | $4.46 | $4.48 | $4.40 | $4.48 | $4.48 | 152,275 |
| 2020-08-04 | $4.32 | $4.49 | $4.28 | $4.44 | $4.44 | 162,839 |
| 2020-08-03 | $4.29 | $4.41 | $4.28 | $4.37 | $4.37 | 150,065 |
| 2020-07-31 | $4.38 | $4.38 | $4.23 | $4.25 | $4.25 | 122,396 |
| 2020-07-30 | $4.32 | $4.40 | $4.29 | $4.37 | $4.37 | 122,244 |
| 2020-07-29 | $4.24 | $4.45 | $4.23 | $4.38 | $4.38 | 140,693 |
| 2020-07-28 | $4.22 | $4.29 | $4.12 | $4.23 | $4.23 | 98,071 |
| 2020-07-27 | $4.21 | $4.35 | $4.14 | $4.26 | $4.26 | 123,819 |
| 2020-07-24 | $4.13 | $4.23 | $4.06 | $4.20 | $4.20 | 109,003 |
| 2020-07-23 | $4.28 | $4.28 | $4.15 | $4.15 | $4.15 | 80,197 |
| 2020-07-22 | $4.21 | $4.33 | $4.20 | $4.27 | $4.27 | 110,833 |
| 2020-07-21 | $4.14 | $4.24 | $4.10 | $4.22 | $4.22 | 171,531 |
| 2020-07-20 | $4.15 | $4.15 | $4.06 | $4.07 | $4.07 | 70,546 |
| 2020-07-17 | $3.98 | $4.23 | $3.98 | $4.16 | $4.16 | 161,300 |
| 2020-07-16 | $4.08 | $4.08 | $3.96 | $3.99 | $3.99 | 152,200 |
| 2020-07-15 | $4.03 | $4.14 | $4.02 | $4.09 | $4.09 | 233,400 |
| 2020-07-14 | $3.94 | $4.01 | $3.94 | $3.97 | $3.97 | 154,300 |
| 2020-07-13 | $4.06 | $4.08 | $3.93 | $3.95 | $3.95 | 274,400 |
| 2020-07-10 | $3.91 | $4.05 | $3.91 | $4.03 | $4.03 | 289,600 |
| 2020-07-09 | $3.95 | $4.08 | $3.92 | $3.92 | $3.92 | 231,900 |
| 2020-07-08 | $4.05 | $4.13 | $3.98 | $4.00 | $4.00 | 127,000 |
| 2020-07-07 | $4.22 | $4.24 | $4.01 | $4.03 | $4.03 | 205,800 |
| 2020-07-06 | $4.15 | $4.27 | $4.01 | $4.26 | $4.26 | 154,900 |
| 2020-07-02 | $4.21 | $4.21 | $4.08 | $4.09 | $4.09 | 116,600 |
| 2020-07-01 | $4.00 | $4.17 | $3.99 | $4.17 | $4.17 | 157,600 |
| 2020-06-30 | $4.07 | $4.11 | $3.82 | $3.93 | $3.93 | 425,600 |
| 2020-06-29 | $3.79 | $4.05 | $3.73 | $4.01 | $4.01 | 140,400 |
| 2020-06-26 | $3.79 | $3.84 | $3.72 | $3.72 | $3.72 | 1,165,932 |
| 2020-06-25 | $3.85 | $3.90 | $3.74 | $3.79 | $3.79 | 171,010 |
| 2020-06-24 | $3.94 | $4.02 | $3.80 | $3.86 | $3.86 | 230,085 |
| 2020-06-23 | $4.07 | $4.15 | $3.95 | $3.97 | $3.97 | 155,021 |
| 2020-06-22 | $3.95 | $4.03 | $3.88 | $4.03 | $4.03 | 264,894 |
| 2020-06-19 | $3.99 | $3.99 | $3.86 | $3.97 | $3.97 | 203,379 |
| 2020-06-18 | $3.76 | $3.96 | $3.76 | $3.86 | $3.86 | 53,732 |
| 2020-06-17 | $4.03 | $4.03 | $3.82 | $3.85 | $3.85 | 131,403 |
| 2020-06-16 | $3.98 | $4.04 | $3.87 | $3.96 | $3.96 | 140,703 |
| 2020-06-15 | $3.75 | $3.96 | $3.70 | $3.88 | $3.88 | 153,876 |
| 2020-06-12 | $4.00 | $4.04 | $3.75 | $3.82 | $3.82 | 125,465 |
| 2020-06-11 | $4.06 | $4.11 | $3.80 | $3.80 | $3.80 | 301,028 |
| 2020-06-10 | $4.35 | $4.35 | $4.20 | $4.20 | $4.20 | 71,551 |
| 2020-06-09 | $4.46 | $4.49 | $4.29 | $4.34 | $4.34 | 118,547 |
| 2020-06-08 | $4.55 | $4.70 | $4.46 | $4.50 | $4.50 | 263,918 |
| 2020-06-05 | $4.20 | $4.50 | $4.20 | $4.49 | $4.49 | 348,538 |
| 2020-06-04 | $4.06 | $4.28 | $3.95 | $4.27 | $4.27 | 515,371 |
| 2020-06-03 | $4.00 | $4.13 | $3.95 | $4.05 | $4.05 | 313,050 |
| 2020-06-02 | $3.90 | $4.10 | $3.87 | $4.03 | $4.03 | 157,335 |
| 2020-06-01 | $4.00 | $4.06 | $3.85 | $3.85 | $3.85 | 178,828 |
| 2020-05-29 | $4.10 | $4.13 | $3.91 | $3.99 | $3.99 | 87,077 |
| 2020-05-28 | $4.08 | $4.25 | $4.04 | $4.06 | $4.06 | 152,855 |
| 2020-05-27 | $4.15 | $4.20 | $4.04 | $4.10 | $4.10 | 194,303 |
| 2020-05-26 | $3.88 | $4.07 | $3.72 | $4.06 | $4.06 | 332,338 |
| 2020-05-22 | $3.79 | $3.81 | $3.66 | $3.72 | $3.72 | 123,200 |
| 2020-05-21 | $3.93 | $4.06 | $3.75 | $3.75 | $3.75 | 303,147 |
| 2020-05-20 | $3.66 | $3.92 | $3.62 | $3.91 | $3.91 | 139,102 |
| 2020-05-19 | $3.69 | $3.72 | $3.55 | $3.58 | $3.58 | 156,567 |
| 2020-05-18 | $3.56 | $3.67 | $3.53 | $3.66 | $3.66 | 165,179 |
| 2020-05-15 | $3.46 | $3.46 | $3.32 | $3.41 | $3.41 | 88,630 |
| 2020-05-14 | $3.26 | $3.43 | $3.18 | $3.41 | $3.41 | 158,846 |
| 2020-05-13 | $3.62 | $3.65 | $3.29 | $3.30 | $3.30 | 176,999 |
| 2020-05-12 | $4.15 | $4.24 | $3.51 | $3.52 | $3.52 | 245,464 |
| 2020-05-11 | $4.21 | $4.22 | $4.01 | $4.01 | $4.01 | 190,968 |
| 2020-05-08 | $4.14 | $4.32 | $4.05 | $4.24 | $4.24 | 247,049 |
| 2020-05-07 | $3.98 | $4.16 | $3.94 | $4.06 | $4.06 | 134,595 |
| 2020-05-06 | $3.95 | $3.99 | $3.83 | $3.92 | $3.92 | 79,584 |
| 2020-05-05 | $4.10 | $4.20 | $3.85 | $3.87 | $3.87 | 100,658 |
| 2020-05-04 | $4.10 | $4.10 | $3.95 | $4.02 | $4.02 | 106,895 |
| 2020-05-01 | $4.29 | $4.31 | $4.04 | $4.12 | $4.12 | 108,865 |
| 2020-04-30 | $4.35 | $4.36 | $4.20 | $4.28 | $4.28 | 84,662 |
| 2020-04-29 | $4.25 | $4.54 | $4.19 | $4.47 | $4.47 | 193,822 |
| 2020-04-28 | $4.09 | $4.10 | $3.96 | $4.09 | $4.09 | 650,485 |
| 2020-04-27 | $3.69 | $4.04 | $3.57 | $4.02 | $4.02 | 273,384 |
| 2020-04-24 | $3.62 | $3.67 | $3.48 | $3.60 | $3.60 | 123,944 |
| 2020-04-23 | $3.64 | $3.78 | $3.48 | $3.52 | $3.52 | 135,700 |
| 2020-04-22 | $3.58 | $3.69 | $3.47 | $3.68 | $3.68 | 109,226 |
| 2020-04-21 | $3.53 | $3.65 | $3.47 | $3.48 | $3.48 | 166,829 |
| 2020-04-20 | $3.64 | $3.71 | $3.51 | $3.63 | $3.63 | 113,067 |
| 2020-04-17 | $3.70 | $3.72 | $3.59 | $3.66 | $3.66 | 77,142 |
| 2020-04-16 | $3.48 | $3.54 | $3.36 | $3.51 | $3.51 | 200,088 |
| 2020-04-15 | $3.53 | $3.61 | $3.42 | $3.42 | $3.42 | 107,302 |
| 2020-04-14 | $3.76 | $3.89 | $3.60 | $3.69 | $3.69 | 107,575 |
| 2020-04-13 | $3.84 | $3.89 | $3.72 | $3.75 | $3.75 | 128,976 |
| 2020-04-09 | $3.59 | $3.92 | $3.59 | $3.86 | $3.86 | 143,804 |
| 2020-04-08 | $3.46 | $3.60 | $3.46 | $3.49 | $3.49 | 155,444 |
| 2020-04-07 | $3.82 | $3.88 | $3.40 | $3.40 | $3.40 | 216,763 |
| 2020-04-06 | $3.74 | $3.89 | $3.66 | $3.69 | $3.69 | 187,948 |
| 2020-04-03 | $3.81 | $3.81 | $3.51 | $3.56 | $3.56 | 198,833 |
| 2020-04-02 | $3.72 | $3.85 | $3.51 | $3.73 | $3.73 | 139,463 |
| 2020-04-01 | $3.76 | $3.84 | $3.52 | $3.58 | $3.58 | 153,550 |
| 2020-03-31 | $3.81 | $3.89 | $3.67 | $3.87 | $3.87 | 182,779 |
| 2020-03-30 | $3.71 | $3.82 | $3.56 | $3.82 | $3.82 | 138,834 |
| 2020-03-27 | $3.82 | $3.92 | $3.56 | $3.60 | $3.60 | 109,245 |
| 2020-03-26 | $3.61 | $4.00 | $3.61 | $3.98 | $3.98 | 228,722 |
| 2020-03-25 | $3.57 | $3.80 | $3.42 | $3.63 | $3.63 | 291,582 |
| 2020-03-24 | $3.51 | $3.60 | $3.33 | $3.56 | $3.56 | 176,624 |
| 2020-03-23 | $3.30 | $3.44 | $3.11 | $3.39 | $3.39 | 156,784 |
| 2020-03-20 | $3.51 | $3.72 | $3.13 | $3.38 | $3.38 | 411,433 |
| 2020-03-19 | $3.08 | $3.60 | $3.08 | $3.56 | $3.56 | 255,552 |
| 2020-03-18 | $3.56 | $3.57 | $3.11 | $3.15 | $3.15 | 269,439 |
| 2020-03-17 | $3.29 | $3.82 | $3.25 | $3.79 | $3.79 | 182,794 |
| 2020-03-16 | $3.28 | $3.62 | $3.22 | $3.27 | $3.27 | 235,741 |
| 2020-03-13 | $3.54 | $3.63 | $3.34 | $3.63 | $3.63 | 198,182 |
| 2020-03-12 | $3.33 | $3.52 | $3.20 | $3.36 | $3.36 | 259,044 |
| 2020-03-11 | $3.83 | $3.83 | $3.59 | $3.62 | $3.62 | 158,945 |
| 2020-03-10 | $3.86 | $3.91 | $3.70 | $3.91 | $3.91 | 173,237 |
| 2020-03-09 | $3.93 | $3.99 | $3.67 | $3.76 | $3.76 | 242,650 |
| 2020-03-06 | $4.15 | $4.22 | $4.12 | $4.13 | $4.13 | 251,611 |
| 2020-03-05 | $4.40 | $4.43 | $4.18 | $4.22 | $4.22 | 294,979 |
| 2020-03-04 | $4.69 | $4.69 | $4.28 | $4.50 | $4.50 | 219,790 |
| 2020-03-03 | $4.53 | $4.66 | $4.41 | $4.60 | $4.60 | 208,887 |
| 2020-03-02 | $4.46 | $4.61 | $4.34 | $4.61 | $4.61 | 171,705 |
| 2020-02-28 | $4.22 | $4.45 | $4.20 | $4.40 | $4.40 | 296,769 |
| 2020-02-27 | $4.32 | $4.46 | $4.16 | $4.24 | $4.24 | 349,458 |
| 2020-02-26 | $4.46 | $4.50 | $4.33 | $4.43 | $4.43 | 178,883 |
| 2020-02-25 | $4.63 | $4.64 | $4.35 | $4.42 | $4.42 | 258,045 |
| 2020-02-24 | $4.66 | $4.71 | $4.58 | $4.58 | $4.58 | 258,014 |
| 2020-02-21 | $4.79 | $4.79 | $4.68 | $4.69 | $4.69 | 256,110 |
| 2020-02-20 | $4.75 | $4.86 | $4.67 | $4.81 | $4.81 | 175,705 |
| 2020-02-19 | $4.81 | $4.85 | $4.75 | $4.75 | $4.75 | 192,837 |
| 2020-02-18 | $4.76 | $4.84 | $4.75 | $4.76 | $4.76 | 207,388 |
| 2020-02-14 | $4.98 | $4.98 | $4.81 | $4.82 | $4.82 | 145,486 |
| 2020-02-13 | $4.86 | $4.98 | $4.81 | $4.98 | $4.98 | 141,186 |
| 2020-02-12 | $4.82 | $5.04 | $4.78 | $4.99 | $4.99 | 206,125 |
| 2020-02-11 | $4.99 | $5.07 | $4.75 | $4.76 | $4.76 | 309,021 |
| 2020-02-10 | $5.19 | $5.19 | $5.01 | $5.07 | $5.07 | 136,681 |
| 2020-02-07 | $5.00 | $5.19 | $5.00 | $5.04 | $5.04 | 79,418 |
| 2020-02-06 | $5.14 | $5.14 | $4.98 | $4.99 | $4.99 | 209,700 |
| 2020-02-05 | $5.01 | $5.33 | $5.00 | $5.10 | $5.10 | 186,581 |
| 2020-02-04 | $4.94 | $5.03 | $4.81 | $4.91 | $4.91 | 96,630 |
| 2020-02-03 | $4.85 | $4.93 | $4.78 | $4.80 | $4.80 | 87,700 |
| 2020-01-31 | $4.96 | $4.99 | $4.75 | $4.83 | $4.83 | 129,924 |
| 2020-01-30 | $4.99 | $5.07 | $4.92 | $4.95 | $4.95 | 160,956 |
| 2020-01-29 | $5.03 | $5.15 | $4.96 | $5.07 | $5.07 | 150,149 |
| 2020-01-28 | $4.85 | $5.00 | $4.84 | $4.98 | $4.98 | 213,680 |
| 2020-01-27 | $5.00 | $5.13 | $4.93 | $4.93 | $4.93 | 137,991 |
| 2020-01-24 | $5.41 | $5.45 | $5.16 | $5.18 | $5.18 | 95,131 |
| 2020-01-23 | $5.67 | $5.71 | $5.40 | $5.41 | $5.41 | 196,655 |
| 2020-01-22 | $5.70 | $5.71 | $5.60 | $5.69 | $5.69 | 110,343 |
| 2020-01-21 | $5.84 | $5.84 | $5.64 | $5.75 | $5.75 | 146,852 |
| 2020-01-17 | $5.89 | $5.89 | $5.72 | $5.72 | $5.72 | 358,822 |
| 2020-01-16 | $5.50 | $5.85 | $5.44 | $5.81 | $5.81 | 254,391 |
| 2020-01-15 | $5.45 | $5.49 | $5.34 | $5.44 | $5.44 | 118,475 |
| 2020-01-14 | $5.36 | $5.49 | $5.31 | $5.40 | $5.40 | 84,111 |
| 2020-01-13 | $5.35 | $5.43 | $5.29 | $5.39 | $5.39 | 132,184 |
| 2020-01-10 | $5.42 | $5.48 | $5.32 | $5.35 | $5.35 | 195,019 |
| 2020-01-09 | $5.49 | $5.54 | $5.37 | $5.44 | $5.44 | 102,184 |
| 2020-01-08 | $5.44 | $5.57 | $5.38 | $5.47 | $5.47 | 124,719 |
| 2020-01-07 | $5.46 | $5.50 | $5.36 | $5.44 | $5.44 | 67,347 |
| 2020-01-06 | $5.63 | $5.63 | $5.40 | $5.45 | $5.45 | 222,895 |
| 2020-01-03 | $5.52 | $5.62 | $5.44 | $5.62 | $5.62 | 155,255 |
| 2020-01-02 | $5.62 | $5.64 | $5.39 | $5.56 | $5.56 | 93,356 |
| 2019-12-31 | $5.47 | $5.63 | $5.47 | $5.57 | $5.57 | 148,391 |
| 2019-12-30 | $5.55 | $5.62 | $5.44 | $5.52 | $5.52 | 73,783 |
| 2019-12-27 | $5.66 | $5.66 | $5.52 | $5.55 | $5.55 | 111,302 |
| 2019-12-26 | $5.46 | $5.69 | $5.46 | $5.64 | $5.64 | 160,176 |
| 2019-12-24 | $5.44 | $5.54 | $5.42 | $5.52 | $5.52 | 70,198 |
| 2019-12-23 | $5.42 | $5.50 | $5.34 | $5.46 | $5.46 | 133,564 |
| 2019-12-20 | $5.43 | $5.49 | $5.32 | $5.41 | $5.41 | 353,519 |
| 2019-12-19 | $5.35 | $5.54 | $5.24 | $5.48 | $5.48 | 249,978 |
| 2019-12-18 | $5.41 | $5.52 | $5.28 | $5.32 | $5.32 | 201,952 |
| 2019-12-17 | $5.52 | $5.57 | $5.42 | $5.46 | $5.46 | 90,983 |
| 2019-12-16 | $5.70 | $5.73 | $5.44 | $5.46 | $5.46 | 212,242 |
| 2019-12-13 | $5.76 | $5.84 | $5.49 | $5.64 | $5.64 | 248,664 |
| 2019-12-12 | $5.46 | $5.86 | $5.45 | $5.81 | $5.81 | 291,998 |
| 2019-12-11 | $5.26 | $5.54 | $5.26 | $5.51 | $5.51 | 258,209 |
| 2019-12-10 | $5.57 | $5.63 | $5.33 | $5.37 | $5.37 | 177,861 |
| 2019-12-09 | $5.30 | $5.62 | $5.26 | $5.60 | $5.60 | 252,136 |
| 2019-12-06 | $5.28 | $5.44 | $5.27 | $5.35 | $5.35 | 152,255 |
| 2019-12-05 | $5.29 | $5.36 | $5.25 | $5.28 | $5.28 | 80,388 |
| 2019-12-04 | $5.37 | $5.49 | $5.15 | $5.23 | $5.23 | 204,057 |
| 2019-12-03 | $5.32 | $5.49 | $5.24 | $5.40 | $5.40 | 202,617 |
| 2019-12-02 | $5.31 | $5.41 | $5.24 | $5.34 | $5.34 | 143,619 |
| 2019-11-29 | $5.31 | $5.41 | $5.25 | $5.35 | $5.35 | 78,275 |
| 2019-11-27 | $5.47 | $5.47 | $5.26 | $5.29 | $5.29 | 89,994 |
| 2019-11-26 | $5.42 | $5.52 | $5.30 | $5.35 | $5.35 | 123,785 |
| 2019-11-25 | $5.16 | $5.46 | $5.15 | $5.45 | $5.45 | 187,573 |
| 2019-11-22 | $5.10 | $5.18 | $5.04 | $5.17 | $5.17 | 128,256 |
| 2019-11-21 | $5.10 | $5.14 | $5.01 | $5.06 | $5.06 | 116,670 |
| 2019-11-20 | $5.16 | $5.16 | $5.03 | $5.05 | $5.05 | 195,071 |
| 2019-11-19 | $5.20 | $5.26 | $5.15 | $5.15 | $5.15 | 178,336 |
| 2019-11-18 | $5.13 | $5.21 | $5.03 | $5.16 | $5.16 | 297,330 |
| 2019-11-15 | $5.11 | $5.23 | $5.01 | $5.22 | $5.22 | 206,325 |
| 2019-11-14 | $5.37 | $5.37 | $4.98 | $5.08 | $5.08 | 405,317 |
| 2019-11-13 | $5.56 | $5.56 | $5.33 | $5.42 | $5.42 | 263,971 |
| 2019-11-12 | $5.55 | $5.60 | $5.43 | $5.52 | $5.52 | 304,409 |
| 2019-11-11 | $5.41 | $5.62 | $5.40 | $5.51 | $5.51 | 185,413 |
| 2019-11-08 | $5.71 | $5.88 | $5.60 | $5.63 | $5.63 | 149,188 |
| 2019-11-07 | $5.65 | $5.82 | $5.57 | $5.78 | $5.78 | 89,609 |
| 2019-11-06 | $5.68 | $5.69 | $5.51 | $5.55 | $5.55 | 204,185 |
| 2019-11-05 | $5.75 | $5.86 | $5.69 | $5.72 | $5.72 | 142,186 |
| 2019-11-04 | $5.46 | $5.73 | $5.46 | $5.68 | $5.68 | 211,917 |
| 2019-11-01 | $5.48 | $5.54 | $5.38 | $5.46 | $5.46 | 259,869 |
| 2019-10-31 | $5.62 | $5.63 | $5.38 | $5.39 | $5.39 | 206,613 |
| 2019-10-30 | $5.59 | $5.68 | $5.48 | $5.64 | $5.64 | 282,844 |
| 2019-10-29 | $5.55 | $5.61 | $5.37 | $5.58 | $5.58 | 141,073 |
| 2019-10-28 | $5.67 | $5.75 | $5.57 | $5.60 | $5.60 | 176,199 |
| 2019-10-25 | $5.69 | $5.83 | $5.53 | $5.58 | $5.58 | 144,013 |
| 2019-10-24 | $5.88 | $5.94 | $5.64 | $5.72 | $5.72 | 190,563 |
| 2019-10-23 | $5.69 | $5.92 | $5.66 | $5.89 | $5.89 | 124,611 |
| 2019-10-22 | $5.63 | $5.79 | $5.58 | $5.76 | $5.76 | 110,152 |
| 2019-10-21 | $5.58 | $5.78 | $5.51 | $5.63 | $5.63 | 164,084 |
| 2019-10-18 | $5.47 | $5.61 | $5.43 | $5.51 | $5.51 | 134,359 |
| 2019-10-17 | $5.43 | $5.60 | $5.43 | $5.51 | $5.51 | 109,021 |
| 2019-10-16 | $5.35 | $5.48 | $5.30 | $5.47 | $5.47 | 136,628 |
| 2019-10-15 | $5.17 | $5.39 | $5.15 | $5.37 | $5.37 | 190,119 |
| 2019-10-14 | $5.27 | $5.32 | $5.10 | $5.14 | $5.14 | 110,563 |
| 2019-10-11 | $5.23 | $5.40 | $5.22 | $5.32 | $5.32 | 163,823 |
| 2019-10-10 | $5.09 | $5.22 | $5.06 | $5.15 | $5.15 | 107,124 |
| 2019-10-09 | $5.09 | $5.18 | $5.05 | $5.06 | $5.06 | 222,820 |
| 2019-10-08 | $5.04 | $5.11 | $4.97 | $5.03 | $5.03 | 111,955 |
| 2019-10-07 | $4.99 | $5.14 | $4.94 | $5.11 | $5.11 | 110,492 |
| 2019-10-04 | $5.06 | $5.19 | $4.98 | $5.05 | $5.05 | 112,222 |
| 2019-10-03 | $5.04 | $5.11 | $4.94 | $5.09 | $5.09 | 128,103 |
| 2019-10-02 | $4.88 | $5.10 | $4.86 | $5.06 | $5.06 | 246,629 |
| 2019-10-01 | $5.20 | $5.28 | $4.91 | $4.92 | $4.92 | 125,104 |
| 2019-09-30 | $5.28 | $5.34 | $5.15 | $5.17 | $5.17 | 139,915 |
| 2019-09-27 | $5.35 | $5.48 | $5.22 | $5.31 | $5.31 | 125,349 |
| 2019-09-26 | $5.25 | $5.38 | $5.15 | $5.34 | $5.34 | 119,872 |
| 2019-09-25 | $5.03 | $5.32 | $5.02 | $5.31 | $5.31 | 233,009 |
| 2019-09-24 | $5.06 | $5.16 | $4.99 | $5.07 | $5.07 | 334,171 |
| 2019-09-23 | $5.23 | $5.23 | $5.05 | $5.07 | $5.07 | 156,079 |
| 2019-09-20 | $5.30 | $5.37 | $5.20 | $5.21 | $5.21 | 388,480 |
| 2019-09-19 | $5.34 | $5.38 | $5.17 | $5.31 | $5.31 | 345,429 |
| 2019-09-18 | $5.12 | $5.30 | $5.02 | $5.29 | $5.29 | 513,864 |
| 2019-09-17 | $5.27 | $5.33 | $5.06 | $5.14 | $5.14 | 394,990 |
| 2019-09-16 | $5.67 | $5.67 | $5.24 | $5.24 | $5.24 | 500,830 |
| 2019-09-13 | $5.54 | $5.80 | $5.22 | $5.55 | $5.55 | 552,165 |
| 2019-09-12 | $5.54 | $5.54 | $5.34 | $5.47 | $5.47 | 391,046 |
| 2019-09-11 | $5.56 | $5.69 | $5.25 | $5.54 | $5.54 | 396,723 |
| 2019-09-10 | $5.11 | $5.64 | $5.11 | $5.57 | $5.57 | 314,884 |
| 2019-09-09 | $4.85 | $5.14 | $4.85 | $5.11 | $5.11 | 477,385 |
| 2019-09-06 | $5.21 | $5.25 | $4.85 | $4.85 | $4.85 | 136,112 |
| 2019-09-05 | $4.79 | $5.30 | $4.75 | $5.15 | $5.15 | 457,800 |
| 2019-09-04 | $4.73 | $4.80 | $4.70 | $4.71 | $4.71 | 184,092 |
| 2019-09-03 | $4.85 | $4.91 | $4.70 | $4.71 | $4.71 | 194,271 |
| 2019-08-30 | $4.86 | $4.90 | $4.81 | $4.88 | $4.88 | 155,521 |
| 2019-08-29 | $4.69 | $4.88 | $4.64 | $4.82 | $4.82 | 127,538 |
| 2019-08-28 | $4.49 | $4.69 | $4.44 | $4.69 | $4.69 | 132,701 |
| 2019-08-27 | $4.64 | $4.77 | $4.44 | $4.47 | $4.47 | 108,810 |
| 2019-08-26 | $4.48 | $4.64 | $4.44 | $4.62 | $4.62 | 157,610 |
| 2019-08-23 | $4.55 | $4.66 | $4.40 | $4.41 | $4.41 | 205,984 |
| 2019-08-22 | $4.74 | $4.78 | $4.55 | $4.55 | $4.55 | 137,675 |
| 2019-08-21 | $4.65 | $4.85 | $4.56 | $4.69 | $4.69 | 158,439 |
| 2019-08-20 | $4.54 | $4.74 | $4.53 | $4.62 | $4.62 | 281,230 |
| 2019-08-19 | $4.75 | $4.90 | $4.54 | $4.56 | $4.56 | 175,399 |
| 2019-08-16 | $4.60 | $4.77 | $4.60 | $4.74 | $4.74 | 101,253 |
| 2019-08-15 | $4.73 | $4.78 | $4.57 | $4.58 | $4.58 | 251,745 |
| 2019-08-14 | $4.90 | $4.99 | $4.70 | $4.73 | $4.73 | 221,048 |
| 2019-08-13 | $4.88 | $5.06 | $4.88 | $4.99 | $4.99 | 94,610 |
| 2019-08-12 | $4.82 | $4.98 | $4.80 | $4.92 | $4.92 | 208,451 |
| 2019-08-09 | $4.96 | $5.07 | $4.82 | $4.85 | $4.85 | 201,185 |
| 2019-08-08 | $5.11 | $5.25 | $5.00 | $5.01 | $5.01 | 190,986 |
| 2019-08-07 | $4.96 | $5.18 | $4.92 | $5.09 | $5.09 | 133,890 |
| 2019-08-06 | $5.13 | $5.19 | $4.94 | $5.10 | $5.10 | 278,611 |
| 2019-08-05 | $5.19 | $5.32 | $4.97 | $5.12 | $5.12 | 358,483 |
| 2019-08-02 | $5.48 | $5.59 | $5.29 | $5.32 | $5.32 | 193,589 |
| 2019-08-01 | $5.45 | $5.65 | $5.45 | $5.55 | $5.55 | 310,806 |
| 2019-07-31 | $5.46 | $5.69 | $5.41 | $5.49 | $5.49 | 224,330 |
| 2019-07-30 | $5.36 | $5.58 | $5.22 | $5.45 | $5.45 | 187,228 |
| 2019-07-29 | $5.35 | $5.39 | $5.26 | $5.37 | $5.37 | 108,330 |
| 2019-07-26 | $5.35 | $5.35 | $5.20 | $5.34 | $5.34 | 158,586 |
| 2019-07-25 | $5.45 | $5.50 | $5.19 | $5.32 | $5.32 | 351,109 |
| 2019-07-24 | $5.34 | $5.50 | $5.27 | $5.47 | $5.47 | 134,131 |
| 2019-07-23 | $5.30 | $5.39 | $5.12 | $5.34 | $5.34 | 457,398 |
| 2019-07-22 | $5.28 | $5.36 | $5.24 | $5.33 | $5.33 | 184,616 |
| 2019-07-19 | $5.22 | $5.33 | $5.15 | $5.33 | $5.33 | 199,136 |
| 2019-07-18 | $5.36 | $5.37 | $5.11 | $5.23 | $5.23 | 243,969 |
| 2019-07-17 | $5.34 | $5.45 | $5.26 | $5.35 | $5.35 | 299,792 |
| 2019-07-16 | $5.24 | $5.49 | $5.24 | $5.39 | $5.39 | 513,648 |
| 2019-07-15 | $5.24 | $5.33 | $5.02 | $5.30 | $5.30 | 697,247 |
| 2019-07-12 | $5.34 | $5.43 | $5.26 | $5.28 | $5.28 | 478,923 |
| 2019-07-11 | $5.49 | $5.49 | $5.27 | $5.30 | $5.30 | 387,169 |
| 2019-07-10 | $5.91 | $5.96 | $5.51 | $5.52 | $5.52 | 413,420 |
| 2019-07-09 | $5.74 | $5.94 | $5.74 | $5.90 | $5.90 | 242,580 |
| 2019-07-08 | $5.86 | $5.88 | $5.66 | $5.81 | $5.81 | 332,870 |
| 2019-07-05 | $5.95 | $6.06 | $5.64 | $5.93 | $5.93 | 358,316 |
| 2019-07-03 | $6.28 | $6.36 | $5.99 | $6.03 | $6.03 | 215,817 |
| 2019-07-02 | $6.27 | $6.36 | $6.14 | $6.33 | $6.33 | 367,368 |
| 2019-07-01 | $6.26 | $6.38 | $6.15 | $6.32 | $6.32 | 395,994 |
| 2019-06-28 | $5.95 | $6.20 | $5.91 | $6.14 | $6.14 | 1,862,832 |
| 2019-06-27 | $5.99 | $6.05 | $5.74 | $5.92 | $5.92 | 226,602 |
| 2019-06-26 | $5.88 | $6.04 | $5.81 | $5.96 | $5.96 | 239,351 |
| 2019-06-25 | $5.83 | $5.94 | $5.77 | $5.90 | $5.90 | 230,479 |
| 2019-06-24 | $5.66 | $5.92 | $5.58 | $5.78 | $5.78 | 424,344 |
| 2019-06-21 | $5.78 | $5.85 | $5.54 | $5.70 | $5.70 | 455,836 |
| 2019-06-20 | $6.15 | $6.24 | $5.85 | $5.88 | $5.88 | 288,578 |
| 2019-06-19 | $6.25 | $6.30 | $6.10 | $6.17 | $6.17 | 363,740 |
| 2019-06-18 | $6.42 | $6.51 | $6.20 | $6.22 | $6.22 | 256,864 |
| 2019-06-17 | $6.62 | $6.63 | $6.34 | $6.43 | $6.43 | 361,912 |
| 2019-06-14 | $6.76 | $6.79 | $6.52 | $6.60 | $6.60 | 165,420 |
| 2019-06-13 | $6.77 | $6.90 | $6.61 | $6.75 | $6.75 | 315,470 |
| 2019-06-12 | $6.54 | $6.78 | $6.42 | $6.74 | $6.74 | 189,517 |
| 2019-06-11 | $6.67 | $6.68 | $6.38 | $6.52 | $6.52 | 328,822 |
| 2019-06-10 | $6.42 | $6.57 | $6.29 | $6.55 | $6.55 | 231,299 |
| 2019-06-07 | $6.18 | $6.39 | $6.17 | $6.33 | $6.33 | 203,387 |
| 2019-06-06 | $6.48 | $6.48 | $6.12 | $6.21 | $6.21 | 512,161 |
| 2019-06-05 | $6.68 | $6.69 | $6.36 | $6.43 | $6.43 | 237,938 |
| 2019-06-04 | $6.59 | $6.71 | $6.50 | $6.58 | $6.58 | 481,573 |
| 2019-06-03 | $6.35 | $6.50 | $6.13 | $6.50 | $6.50 | 279,731 |
| 2019-05-31 | $6.44 | $6.49 | $6.31 | $6.36 | $6.36 | 217,351 |
| 2019-05-30 | $6.50 | $6.64 | $6.44 | $6.54 | $6.54 | 233,006 |
| 2019-05-29 | $6.61 | $6.67 | $6.39 | $6.55 | $6.55 | 238,924 |
| 2019-05-28 | $6.59 | $6.67 | $6.47 | $6.65 | $6.65 | 301,264 |
| 2019-05-24 | $6.60 | $6.65 | $6.39 | $6.56 | $6.56 | 192,300 |
| 2019-05-23 | $6.66 | $6.77 | $6.52 | $6.62 | $6.62 | 400,234 |
| 2019-05-22 | $6.94 | $6.96 | $6.59 | $6.68 | $6.68 | 288,598 |
| 2019-05-21 | $7.10 | $7.15 | $6.82 | $6.94 | $6.94 | 644,357 |
| 2019-05-20 | $6.66 | $7.27 | $6.62 | $7.02 | $7.02 | 834,597 |
| 2019-05-17 | $6.61 | $6.79 | $6.56 | $6.71 | $6.71 | 395,263 |
| 2019-05-16 | $6.65 | $6.72 | $6.56 | $6.65 | $6.65 | 282,071 |
| 2019-05-15 | $6.38 | $6.69 | $6.33 | $6.65 | $6.65 | 352,271 |
| 2019-05-14 | $6.40 | $6.49 | $6.34 | $6.42 | $6.42 | 309,636 |
| 2019-05-13 | $6.45 | $6.50 | $6.32 | $6.40 | $6.40 | 367,206 |
| 2019-05-10 | $6.56 | $6.75 | $5.75 | $6.64 | $6.64 | 858,250 |
| 2019-05-09 | $6.75 | $6.94 | $6.68 | $6.82 | $6.82 | 379,948 |
| 2019-05-08 | $6.57 | $6.87 | $6.57 | $6.81 | $6.81 | 256,232 |
| 2019-05-07 | $6.68 | $6.72 | $6.54 | $6.65 | $6.65 | 272,416 |
| 2019-05-06 | $6.52 | $6.79 | $6.16 | $6.74 | $6.74 | 329,399 |
| 2019-05-03 | $6.78 | $6.87 | $6.62 | $6.74 | $6.74 | 205,946 |
| 2019-05-02 | $6.58 | $6.89 | $6.58 | $6.81 | $6.81 | 278,404 |
| 2019-05-01 | $6.54 | $6.70 | $6.45 | $6.65 | $6.65 | 386,489 |
| 2019-04-30 | $6.75 | $6.85 | $6.54 | $6.54 | $6.54 | 288,931 |
| 2019-04-29 | $6.64 | $6.74 | $6.61 | $6.73 | $6.73 | 334,498 |
| 2019-04-26 | $6.47 | $6.73 | $6.38 | $6.67 | $6.67 | 346,037 |
| 2019-04-25 | $6.79 | $6.79 | $6.36 | $6.53 | $6.53 | 667,370 |
| 2019-04-24 | $6.71 | $6.86 | $6.71 | $6.76 | $6.76 | 343,497 |
| 2019-04-23 | $6.92 | $6.99 | $6.73 | $6.76 | $6.76 | 455,505 |
| 2019-04-22 | $7.16 | $7.22 | $6.87 | $6.94 | $6.94 | 357,309 |
| 2019-04-18 | $7.03 | $7.31 | $6.96 | $7.05 | $7.05 | 705,876 |
| 2019-04-17 | $7.29 | $7.33 | $6.85 | $7.00 | $7.00 | 726,396 |
| 2019-04-16 | $7.04 | $7.27 | $7.00 | $7.27 | $7.27 | 1,080,660 |
| 2019-04-15 | $6.65 | $7.09 | $6.56 | $7.00 | $7.00 | 1,675,447 |
| 2019-04-12 | $6.51 | $6.65 | $6.42 | $6.62 | $6.62 | 426,738 |
| 2019-04-11 | $6.26 | $6.67 | $6.26 | $6.51 | $6.51 | 897,088 |
| 2019-04-10 | $6.30 | $6.31 | $6.24 | $6.27 | $6.27 | 159,679 |
| 2019-04-09 | $6.32 | $6.33 | $6.18 | $6.30 | $6.30 | 261,301 |
| 2019-04-08 | $6.34 | $6.36 | $6.18 | $6.29 | $6.29 | 218,455 |
| 2019-04-05 | $6.42 | $6.47 | $6.29 | $6.33 | $6.33 | 293,025 |
| 2019-04-04 | $6.40 | $6.44 | $6.33 | $6.44 | $6.44 | 229,926 |
| 2019-04-03 | $6.42 | $6.47 | $6.34 | $6.40 | $6.40 | 419,864 |
| 2019-04-02 | $6.42 | $6.42 | $6.29 | $6.41 | $6.41 | 310,067 |
| 2019-04-01 | $6.34 | $6.41 | $6.22 | $6.41 | $6.41 | 487,548 |
| 2019-03-29 | $6.16 | $6.35 | $6.09 | $6.30 | $6.30 | 749,406 |
| 2019-03-28 | $5.80 | $6.09 | $5.77 | $6.07 | $6.07 | 454,998 |
| 2019-03-27 | $5.75 | $5.86 | $5.74 | $5.75 | $5.75 | 242,395 |
| 2019-03-26 | $5.65 | $5.85 | $5.48 | $5.80 | $5.80 | 281,912 |
| 2019-03-25 | $5.57 | $5.62 | $5.46 | $5.57 | $5.57 | 416,099 |
| 2019-03-22 | $5.80 | $5.87 | $5.62 | $5.63 | $5.63 | 513,663 |
| 2019-03-21 | $5.86 | $5.97 | $5.81 | $5.84 | $5.84 | 436,558 |
| 2019-03-20 | $6.05 | $6.08 | $5.90 | $5.91 | $5.91 | 374,014 |
| 2019-03-19 | $6.08 | $6.16 | $5.97 | $6.07 | $6.07 | 223,249 |
| 2019-03-18 | $6.14 | $6.20 | $5.98 | $6.04 | $6.04 | 437,575 |
| 2019-03-15 | $6.00 | $6.20 | $5.97 | $6.10 | $6.10 | 1,044,182 |
| 2019-03-14 | $6.28 | $6.28 | $6.04 | $6.05 | $6.05 | 276,748 |
| 2019-03-13 | $6.40 | $6.40 | $6.15 | $6.18 | $6.18 | 441,260 |
| 2019-03-12 | $6.22 | $6.41 | $6.17 | $6.36 | $6.36 | 526,471 |
| 2019-03-11 | $5.78 | $6.16 | $5.77 | $6.13 | $6.13 | 391,719 |
| 2019-03-08 | $5.98 | $5.99 | $5.82 | $5.89 | $5.89 | 317,879 |
| 2019-03-07 | $6.35 | $6.35 | $5.82 | $5.93 | $5.93 | 552,401 |
| 2019-03-06 | $6.38 | $6.42 | $6.24 | $6.32 | $6.32 | 271,293 |
| 2019-03-05 | $6.43 | $6.45 | $6.32 | $6.35 | $6.35 | 341,381 |
| 2019-03-04 | $6.40 | $6.48 | $6.28 | $6.42 | $6.42 | 479,759 |
| 2019-03-01 | $6.43 | $6.45 | $6.35 | $6.39 | $6.39 | 300,565 |
| 2019-02-28 | $6.42 | $6.44 | $6.25 | $6.39 | $6.39 | 312,057 |
| 2019-02-27 | $6.29 | $6.43 | $6.21 | $6.39 | $6.39 | 627,273 |
| 2019-02-26 | $6.13 | $6.35 | $6.01 | $6.25 | $6.25 | 422,207 |
| 2019-02-25 | $6.00 | $6.17 | $5.98 | $6.14 | $6.14 | 637,653 |
| 2019-02-22 | $6.00 | $6.01 | $5.57 | $5.96 | $5.96 | 490,588 |
| 2019-02-21 | $6.00 | $6.04 | $5.92 | $5.95 | $5.95 | 516,098 |
| 2019-02-20 | $6.00 | $6.05 | $5.96 | $6.00 | $6.00 | 814,672 |
| 2019-02-19 | $6.12 | $6.13 | $5.93 | $5.98 | $5.98 | 1,054,690 |
| 2019-02-15 | $6.00 | $6.02 | $5.90 | $5.98 | $5.98 | 398,520 |
| 2019-02-14 | $5.95 | $6.13 | $5.92 | $5.99 | $5.99 | 587,317 |
| 2019-02-13 | $5.90 | $6.02 | $5.81 | $6.00 | $6.00 | 967,222 |
| 2019-02-12 | $6.00 | $6.15 | $5.74 | $5.88 | $5.88 | 769,678 |
| 2019-02-11 | $5.35 | $5.42 | $5.21 | $5.42 | $5.42 | 274,791 |
| 2019-02-08 | $5.20 | $5.44 | $5.20 | $5.40 | $5.40 | 164,966 |
| 2019-02-07 | $5.25 | $5.32 | $5.17 | $5.20 | $5.20 | 101,875 |
| 2019-02-06 | $5.19 | $5.33 | $5.19 | $5.30 | $5.30 | 174,489 |
| 2019-02-05 | $5.11 | $5.30 | $5.11 | $5.25 | $5.25 | 335,590 |
| 2019-02-04 | $4.95 | $5.12 | $4.90 | $5.11 | $5.11 | 259,147 |
| 2019-02-01 | $4.92 | $5.05 | $4.92 | $4.94 | $4.94 | 96,000 |
| 2019-01-31 | $4.92 | $5.04 | $4.92 | $4.94 | $4.94 | 158,568 |
| 2019-01-30 | $4.87 | $5.01 | $4.85 | $4.92 | $4.92 | 147,277 |
| 2019-01-29 | $4.86 | $4.94 | $4.84 | $4.85 | $4.85 | 319,856 |
| 2019-01-28 | $4.90 | $4.92 | $4.80 | $4.86 | $4.86 | 104,543 |
| 2019-01-25 | $4.92 | $4.99 | $4.87 | $4.88 | $4.88 | 690,005 |
| 2019-01-24 | $4.97 | $5.00 | $4.87 | $4.89 | $4.89 | 57,599 |
| 2019-01-23 | $4.91 | $4.99 | $4.84 | $4.95 | $4.95 | 217,427 |
| 2019-01-22 | $5.10 | $5.13 | $4.88 | $4.90 | $4.90 | 163,245 |
| 2019-01-18 | $5.11 | $5.22 | $5.05 | $5.20 | $5.20 | 137,662 |
| 2019-01-17 | $4.73 | $5.20 | $4.73 | $5.10 | $5.10 | 167,795 |
| 2019-01-16 | $4.60 | $4.82 | $4.60 | $4.76 | $4.76 | 272,381 |
| 2019-01-15 | $4.78 | $4.86 | $4.75 | $4.78 | $4.78 | 83,614 |
| 2019-01-14 | $4.75 | $4.80 | $4.64 | $4.76 | $4.76 | 140,185 |
| 2019-01-11 | $4.75 | $4.80 | $4.69 | $4.75 | $4.75 | 156,322 |
| 2019-01-10 | $4.47 | $4.79 | $4.43 | $4.77 | $4.77 | 153,507 |
| 2019-01-09 | $4.38 | $4.52 | $4.34 | $4.49 | $4.49 | 266,257 |
| 2019-01-08 | $4.25 | $4.37 | $4.17 | $4.37 | $4.37 | 226,463 |
| 2019-01-07 | $4.27 | $4.45 | $4.14 | $4.22 | $4.22 | 760,678 |
| 2019-01-04 | $4.19 | $4.29 | $4.12 | $4.21 | $4.21 | 245,934 |
| 2019-01-03 | $4.21 | $4.28 | $4.11 | $4.11 | $4.11 | 139,974 |
| 2019-01-02 | $4.19 | $4.34 | $4.17 | $4.26 | $4.26 | 105,073 |
| 2018-12-31 | $4.17 | $4.29 | $4.13 | $4.25 | $4.25 | 93,948 |
| 2018-12-28 | $4.16 | $4.40 | $4.11 | $4.18 | $4.18 | 97,586 |
| 2018-12-27 | $4.08 | $4.22 | $4.06 | $4.16 | $4.16 | 109,848 |
| 2018-12-26 | $4.11 | $4.19 | $4.06 | $4.16 | $4.16 | 107,680 |
| 2018-12-24 | $4.11 | $4.27 | $4.09 | $4.15 | $4.15 | 83,164 |
| 2018-12-21 | $4.50 | $4.51 | $4.10 | $4.11 | $4.11 | 316,622 |
| 2018-12-20 | $4.55 | $4.70 | $4.44 | $4.51 | $4.51 | 286,643 |
| 2018-12-19 | $4.50 | $4.84 | $4.44 | $4.60 | $4.60 | 385,728 |
| 2018-12-18 | $4.59 | $4.74 | $4.48 | $4.49 | $4.49 | 424,416 |
| 2018-12-17 | $4.73 | $4.75 | $4.52 | $4.53 | $4.53 | 206,596 |
| 2018-12-14 | $4.82 | $4.91 | $4.70 | $4.73 | $4.73 | 146,069 |
| 2018-12-13 | $5.06 | $5.16 | $4.80 | $4.82 | $4.82 | 314,372 |
| 2018-12-12 | $5.12 | $5.23 | $5.06 | $5.08 | $5.08 | 236,817 |
| 2018-12-11 | $5.09 | $5.11 | $5.01 | $5.07 | $5.07 | 121,361 |
| 2018-12-10 | $5.01 | $5.11 | $4.87 | $4.97 | $4.97 | 114,560 |
| 2018-12-07 | $5.12 | $5.22 | $4.99 | $5.05 | $5.05 | 125,837 |
| 2018-12-06 | $5.18 | $5.27 | $5.11 | $5.17 | $5.17 | 183,546 |
| 2018-12-04 | $5.44 | $5.46 | $5.13 | $5.19 | $5.19 | 482,081 |
| 2018-12-03 | $5.44 | $5.51 | $5.36 | $5.45 | $5.45 | 134,638 |
| 2018-11-30 | $5.37 | $5.44 | $5.33 | $5.44 | $5.44 | 140,622 |
| 2018-11-29 | $5.55 | $5.63 | $5.33 | $5.40 | $5.40 | 194,469 |
| 2018-11-28 | $5.55 | $5.63 | $5.50 | $5.55 | $5.55 | 185,694 |
| 2018-11-27 | $5.56 | $5.63 | $5.49 | $5.51 | $5.51 | 252,243 |
| 2018-11-26 | $5.74 | $5.76 | $5.47 | $5.59 | $5.59 | 211,489 |
| 2018-11-23 | $5.70 | $5.76 | $5.65 | $5.67 | $5.67 | 79,999 |
| 2018-11-21 | $5.65 | $5.85 | $5.60 | $5.75 | $5.75 | 91,164 |
| 2018-11-20 | $5.70 | $5.83 | $5.55 | $5.65 | $5.65 | 130,257 |
| 2018-11-19 | $5.98 | $6.04 | $5.81 | $5.82 | $5.82 | 130,678 |
| 2018-11-16 | $6.05 | $6.15 | $5.87 | $5.98 | $5.98 | 172,046 |
| 2018-11-15 | $5.85 | $6.14 | $5.81 | $6.10 | $6.10 | 254,037 |
| 2018-11-14 | $6.02 | $6.07 | $5.80 | $5.91 | $5.91 | 262,467 |
| 2018-11-13 | $5.88 | $6.10 | $5.85 | $6.02 | $6.02 | 649,251 |
| 2018-11-12 | $5.70 | $6.00 | $5.70 | $5.80 | $5.80 | 226,316 |
| 2018-11-09 | $5.62 | $5.91 | $5.44 | $5.69 | $5.69 | 282,359 |
| 2018-11-08 | $5.32 | $5.39 | $5.24 | $5.36 | $5.36 | 241,948 |
| 2018-11-07 | $5.19 | $5.33 | $5.19 | $5.31 | $5.31 | 133,909 |
| 2018-11-06 | $5.26 | $5.28 | $5.16 | $5.22 | $5.22 | 143,041 |
| 2018-11-05 | $5.40 | $5.40 | $5.23 | $5.23 | $5.23 | 113,812 |
| 2018-11-02 | $5.43 | $5.51 | $5.38 | $5.41 | $5.41 | 131,816 |
| 2018-11-01 | $5.44 | $5.52 | $5.22 | $5.45 | $5.45 | 158,875 |
| 2018-10-31 | $5.57 | $5.67 | $5.32 | $5.44 | $5.44 | 155,581 |
| 2018-10-30 | $5.16 | $5.56 | $5.16 | $5.55 | $5.55 | 246,481 |
| 2018-10-29 | $5.32 | $5.44 | $5.16 | $5.21 | $5.21 | 257,487 |
| 2018-10-26 | $5.33 | $5.44 | $5.13 | $5.32 | $5.32 | 220,501 |
| 2018-10-25 | $5.21 | $5.35 | $5.19 | $5.32 | $5.32 | 124,012 |
| 2018-10-24 | $5.21 | $5.33 | $5.15 | $5.17 | $5.17 | 253,406 |
| 2018-10-23 | $5.11 | $5.25 | $5.04 | $5.24 | $5.24 | 155,097 |
| 2018-10-22 | $5.05 | $5.24 | $5.00 | $5.23 | $5.23 | 130,748 |
| 2018-10-19 | $5.06 | $5.24 | $5.06 | $5.11 | $5.11 | 142,014 |
| 2018-10-18 | $5.33 | $5.36 | $5.08 | $5.12 | $5.12 | 676,339 |
| 2018-10-17 | $5.44 | $5.44 | $5.27 | $5.31 | $5.31 | 156,033 |
| 2018-10-16 | $5.17 | $5.54 | $5.13 | $5.48 | $5.48 | 466,397 |
| 2018-10-15 | $5.17 | $5.24 | $5.05 | $5.19 | $5.19 | 486,517 |
| 2018-10-12 | $5.14 | $5.22 | $5.07 | $5.22 | $5.22 | 301,351 |
| 2018-10-11 | $5.41 | $5.51 | $5.08 | $5.12 | $5.12 | 300,633 |
| 2018-10-10 | $5.84 | $5.84 | $5.48 | $5.48 | $5.48 | 335,499 |
| 2018-10-09 | $5.77 | $5.84 | $5.73 | $5.80 | $5.80 | 567,724 |
| 2018-10-08 | $5.67 | $5.85 | $5.58 | $5.80 | $5.80 | 232,419 |
| 2018-10-05 | $5.89 | $5.89 | $5.60 | $5.67 | $5.67 | 402,113 |
| 2018-10-04 | $5.74 | $5.88 | $5.71 | $5.84 | $5.84 | 309,605 |
| 2018-10-03 | $5.58 | $5.82 | $5.56 | $5.79 | $5.79 | 301,459 |
| 2018-10-02 | $6.00 | $6.09 | $5.52 | $5.54 | $5.54 | 510,293 |
| 2018-10-01 | $5.92 | $6.05 | $5.87 | $5.90 | $5.90 | 655,536 |
| 2018-09-28 | $5.62 | $5.94 | $5.45 | $5.91 | $5.91 | 786,724 |
| 2018-09-27 | $5.60 | $5.66 | $5.43 | $5.61 | $5.61 | 318,594 |
| 2018-09-26 | $5.46 | $5.56 | $5.31 | $5.56 | $5.56 | 252,634 |
| 2018-09-25 | $5.50 | $5.53 | $5.43 | $5.49 | $5.49 | 360,588 |
| 2018-09-24 | $5.52 | $5.52 | $5.35 | $5.50 | $5.50 | 421,132 |
| 2018-09-21 | $5.50 | $5.60 | $5.38 | $5.40 | $5.40 | 468,450 |
| 2018-09-20 | $5.65 | $5.65 | $5.45 | $5.52 | $5.52 | 350,095 |
| 2018-09-19 | $5.50 | $5.65 | $5.40 | $5.62 | $5.62 | 505,183 |
| 2018-09-18 | $5.32 | $5.42 | $5.25 | $5.39 | $5.39 | 445,074 |
| 2018-09-17 | $5.34 | $5.38 | $5.20 | $5.30 | $5.30 | 765,604 |
| 2018-09-14 | $5.29 | $5.40 | $4.99 | $5.15 | $5.15 | 1,107,842 |
| 2018-09-13 | $4.57 | $4.67 | $4.51 | $4.60 | $4.60 | 298,128 |
| 2018-09-12 | $4.40 | $4.58 | $4.40 | $4.53 | $4.53 | 178,928 |
| 2018-09-11 | $4.56 | $4.57 | $4.40 | $4.40 | $4.40 | 211,258 |
| 2018-09-10 | $4.51 | $4.73 | $4.49 | $4.56 | $4.56 | 200,395 |
| 2018-09-07 | $4.42 | $4.51 | $4.37 | $4.48 | $4.48 | 239,809 |
| 2018-09-06 | $4.26 | $4.37 | $4.26 | $4.37 | $4.37 | 310,209 |
| 2018-09-05 | $4.25 | $4.31 | $4.25 | $4.28 | $4.28 | 26,311 |
| 2018-09-04 | $4.31 | $4.36 | $4.21 | $4.24 | $4.24 | 101,422 |
| 2018-08-31 | $4.21 | $4.36 | $4.21 | $4.35 | $4.35 | 31,868 |
| 2018-08-30 | $4.31 | $4.37 | $4.24 | $4.25 | $4.25 | 122,119 |
| 2018-08-29 | $4.30 | $4.31 | $4.24 | $4.30 | $4.30 | 168,730 |
| 2018-08-28 | $4.28 | $4.31 | $4.21 | $4.28 | $4.28 | 31,551 |
| 2018-08-27 | $4.30 | $4.35 | $4.26 | $4.29 | $4.29 | 74,343 |
| 2018-08-24 | $4.18 | $4.28 | $4.18 | $4.24 | $4.24 | 84,042 |
| 2018-08-23 | $4.20 | $4.24 | $4.19 | $4.19 | $4.19 | 159,909 |
| 2018-08-22 | $4.17 | $4.25 | $4.16 | $4.19 | $4.19 | 288,648 |
| 2018-08-21 | $4.21 | $4.22 | $4.16 | $4.18 | $4.18 | 49,092 |
| 2018-08-20 | $4.12 | $4.21 | $4.10 | $4.17 | $4.17 | 85,606 |
| 2018-08-17 | $4.07 | $4.17 | $4.07 | $4.13 | $4.13 | 97,807 |
| 2018-08-16 | $4.07 | $4.12 | $4.07 | $4.12 | $4.12 | 30,282 |
| 2018-08-15 | $4.11 | $4.15 | $4.04 | $4.08 | $4.08 | 52,974 |
| 2018-08-14 | $4.17 | $4.19 | $4.02 | $4.11 | $4.11 | 272,736 |
| 2018-08-13 | $4.15 | $4.20 | $4.04 | $4.17 | $4.17 | 91,458 |
| 2018-08-10 | $4.05 | $4.15 | $4.01 | $4.13 | $4.13 | 46,760 |
| 2018-08-09 | $4.15 | $4.15 | $4.05 | $4.07 | $4.07 | 40,844 |
| 2018-08-08 | $4.11 | $4.17 | $4.09 | $4.11 | $4.11 | 41,404 |
| 2018-08-07 | $4.07 | $4.15 | $4.07 | $4.14 | $4.14 | 57,408 |
| 2018-08-06 | $4.08 | $4.12 | $4.01 | $4.09 | $4.09 | 54,674 |
| 2018-08-03 | $4.12 | $4.13 | $4.02 | $4.11 | $4.11 | 63,762 |
| 2018-08-02 | $4.07 | $4.13 | $4.04 | $4.11 | $4.11 | 39,562 |
| 2018-08-01 | $3.96 | $4.04 | $3.95 | $4.02 | $4.02 | 34,659 |
| 2018-07-31 | $3.97 | $4.03 | $3.97 | $3.99 | $3.99 | 49,622 |
| 2018-07-30 | $3.96 | $3.99 | $3.93 | $3.94 | $3.94 | 56,467 |
| 2018-07-27 | $4.02 | $4.05 | $3.93 | $3.93 | $3.93 | 102,685 |
| 2018-07-26 | $4.01 | $4.05 | $3.99 | $3.99 | $3.99 | 36,902 |
| 2018-07-25 | $4.05 | $4.06 | $3.98 | $4.01 | $4.01 | 74,811 |
| 2018-07-24 | $4.25 | $4.30 | $4.06 | $4.06 | $4.06 | 72,117 |
| 2018-07-23 | $4.18 | $4.35 | $4.18 | $4.26 | $4.26 | 116,914 |
| 2018-07-20 | $4.20 | $4.26 | $4.19 | $4.23 | $4.23 | 77,897 |
| 2018-07-19 | $4.19 | $4.24 | $4.16 | $4.22 | $4.22 | 47,770 |
| 2018-07-18 | $4.17 | $4.24 | $4.10 | $4.19 | $4.19 | 64,846 |
| 2018-07-17 | $4.04 | $4.21 | $4.04 | $4.18 | $4.18 | 71,094 |
| 2018-07-16 | $4.25 | $4.27 | $4.04 | $4.07 | $4.07 | 109,266 |
| 2018-07-13 | $4.14 | $4.25 | $4.14 | $4.25 | $4.25 | 106,493 |
| 2018-07-12 | $4.08 | $4.15 | $4.04 | $4.11 | $4.11 | 84,339 |
| 2018-07-11 | $4.06 | $4.09 | $4.05 | $4.08 | $4.08 | 68,804 |
| 2018-07-10 | $4.01 | $4.09 | $4.01 | $4.05 | $4.05 | 677,342 |
| 2018-07-09 | $4.00 | $4.05 | $3.98 | $4.03 | $4.03 | 254,241 |
| 2018-07-06 | $3.99 | $4.07 | $3.96 | $4.00 | $4.00 | 47,905 |
| 2018-07-05 | $4.00 | $4.09 | $3.99 | $4.01 | $4.01 | 146,568 |
| 2018-07-03 | $3.98 | $4.03 | $3.97 | $4.01 | $4.01 | 113,074 |
| 2018-07-02 | $3.90 | $3.99 | $3.87 | $3.98 | $3.98 | 56,116 |
| 2018-06-29 | $3.93 | $4.00 | $3.91 | $3.91 | $3.91 | 46,801 |
| 2018-06-28 | $3.83 | $3.96 | $3.83 | $3.96 | $3.96 | 71,152 |
| 2018-06-27 | $3.95 | $3.96 | $3.84 | $3.86 | $3.86 | 101,916 |
| 2018-06-26 | $4.05 | $4.05 | $3.89 | $3.98 | $3.98 | 135,967 |
| 2018-06-25 | $3.87 | $4.14 | $3.85 | $4.07 | $4.07 | 292,568 |
| 2018-06-22 | $4.07 | $4.09 | $3.88 | $3.88 | $3.88 | 970,672 |
| 2018-06-21 | $4.09 | $4.12 | $3.94 | $4.02 | $4.02 | 83,937 |
| 2018-06-20 | $4.14 | $4.20 | $3.94 | $4.07 | $4.07 | 245,765 |
| 2018-06-19 | $4.14 | $4.18 | $4.01 | $4.14 | $4.14 | 52,994 |
| 2018-06-18 | $4.09 | $4.19 | $4.09 | $4.13 | $4.13 | 66,283 |
| 2018-06-15 | $4.11 | $4.20 | $4.09 | $4.10 | $4.10 | 126,253 |
| 2018-06-14 | $4.16 | $4.22 | $4.12 | $4.12 | $4.12 | 42,389 |
| 2018-06-13 | $4.11 | $4.23 | $4.11 | $4.13 | $4.13 | 108,194 |
| 2018-06-12 | $4.13 | $4.20 | $4.08 | $4.16 | $4.16 | 62,580 |
| 2018-06-11 | $4.17 | $4.21 | $4.14 | $4.16 | $4.16 | 100,553 |
| 2018-06-08 | $4.17 | $4.21 | $4.14 | $4.17 | $4.17 | 42,012 |
| 2018-06-07 | $4.09 | $4.20 | $4.09 | $4.16 | $4.16 | 40,153 |
| 2018-06-06 | $4.19 | $4.20 | $4.09 | $4.12 | $4.12 | 88,564 |
| 2018-06-05 | $4.06 | $4.19 | $4.00 | $4.19 | $4.19 | 39,180 |
| 2018-06-04 | $4.13 | $4.21 | $4.05 | $4.06 | $4.06 | 70,973 |
| 2018-06-01 | $4.06 | $4.11 | $4.05 | $4.11 | $4.11 | 35,980 |
| 2018-05-31 | $4.10 | $4.10 | $4.00 | $4.05 | $4.05 | 37,554 |
| 2018-05-30 | $4.08 | $4.14 | $4.07 | $4.10 | $4.10 | 45,644 |
| 2018-05-29 | $3.96 | $4.07 | $3.96 | $4.06 | $4.06 | 35,510 |
| 2018-05-25 | $4.02 | $4.05 | $3.99 | $4.04 | $4.04 | 21,411 |
| 2018-05-24 | $4.05 | $4.10 | $4.03 | $4.06 | $4.06 | 23,218 |
| 2018-05-23 | $4.07 | $4.10 | $4.01 | $4.08 | $4.08 | 16,894 |
| 2018-05-22 | $4.08 | $4.18 | $4.00 | $4.06 | $4.06 | 333,853 |
| 2018-05-21 | $3.98 | $4.14 | $3.98 | $4.14 | $4.14 | 206,586 |
| 2018-05-18 | $4.12 | $4.12 | $3.88 | $4.01 | $4.01 | 173,028 |
| 2018-05-17 | $3.79 | $4.08 | $3.79 | $4.08 | $4.08 | 346,800 |
| 2018-05-16 | $3.75 | $3.82 | $3.73 | $3.75 | $3.75 | 63,332 |
| 2018-05-15 | $3.76 | $3.81 | $3.68 | $3.72 | $3.72 | 71,108 |
| 2018-05-14 | $3.82 | $3.83 | $3.73 | $3.80 | $3.80 | 50,056 |
| 2018-05-11 | $3.75 | $3.83 | $3.71 | $3.79 | $3.79 | 63,564 |
| 2018-05-10 | $3.77 | $3.79 | $3.70 | $3.74 | $3.74 | 41,733 |
| 2018-05-09 | $3.75 | $3.78 | $3.67 | $3.77 | $3.77 | 93,132 |
| 2018-05-08 | $3.70 | $3.78 | $3.69 | $3.78 | $3.78 | 45,965 |
| 2018-05-07 | $3.75 | $3.75 | $3.66 | $3.72 | $3.72 | 52,505 |
| 2018-05-04 | $3.65 | $3.76 | $3.62 | $3.76 | $3.76 | 103,411 |
| 2018-05-03 | $3.66 | $3.71 | $3.58 | $3.69 | $3.69 | 57,360 |
| 2018-05-02 | $3.59 | $3.72 | $3.54 | $3.70 | $3.70 | 26,046 |
| 2018-05-01 | $3.52 | $3.58 | $3.46 | $3.57 | $3.57 | 38,964 |
| 2018-04-30 | $3.59 | $3.59 | $3.51 | $3.53 | $3.53 | 75,344 |
| 2018-04-27 | $3.63 | $3.69 | $3.55 | $3.57 | $3.57 | 29,967 |
| 2018-04-26 | $3.70 | $3.70 | $3.55 | $3.60 | $3.60 | 94,502 |
| 2018-04-25 | $3.74 | $3.75 | $3.63 | $3.64 | $3.64 | 73,572 |
| 2018-04-24 | $3.79 | $3.79 | $3.71 | $3.72 | $3.72 | 37,415 |
| 2018-04-23 | $3.81 | $3.81 | $3.73 | $3.76 | $3.76 | 44,551 |
| 2018-04-20 | $3.81 | $3.89 | $3.76 | $3.79 | $3.79 | 45,413 |
| 2018-04-19 | $3.91 | $3.91 | $3.83 | $3.85 | $3.85 | 33,387 |
| 2018-04-18 | $4.00 | $4.00 | $3.93 | $3.93 | $3.93 | 73,344 |
| 2018-04-17 | $4.00 | $4.04 | $3.89 | $4.00 | $4.00 | 87,748 |
| 2018-04-16 | $3.87 | $4.00 | $3.86 | $3.97 | $3.97 | 81,021 |
| 2018-04-13 | $3.87 | $3.88 | $3.81 | $3.85 | $3.85 | 36,120 |
| 2018-04-12 | $3.81 | $3.85 | $3.66 | $3.84 | $3.84 | 125,396 |
| 2018-04-11 | $3.90 | $3.92 | $3.74 | $3.78 | $3.78 | 106,012 |
| 2018-04-10 | $3.83 | $3.92 | $3.79 | $3.90 | $3.90 | 57,474 |
| 2018-04-09 | $4.09 | $4.09 | $3.79 | $3.81 | $3.81 | 50,433 |
| 2018-04-06 | $3.69 | $4.13 | $3.67 | $4.04 | $4.04 | 211,441 |
| 2018-04-05 | $3.62 | $3.72 | $3.61 | $3.67 | $3.67 | 64,986 |
| 2018-04-04 | $3.61 | $3.80 | $3.61 | $3.63 | $3.63 | 49,790 |
| 2018-04-03 | $3.73 | $3.80 | $3.66 | $3.67 | $3.67 | 69,002 |
| 2018-04-02 | $3.86 | $3.87 | $3.66 | $3.71 | $3.71 | 89,927 |
| 2018-03-29 | $4.14 | $4.15 | $3.85 | $3.87 | $3.87 | 126,344 |
| 2018-03-28 | $3.95 | $4.35 | $3.88 | $3.95 | $3.95 | 137,844 |
| 2018-03-27 | $4.16 | $4.26 | $3.83 | $3.87 | $3.87 | 169,091 |
| 2018-03-26 | $3.86 | $4.21 | $3.80 | $4.20 | $4.20 | 170,205 |
| 2018-03-23 | $3.87 | $3.90 | $3.77 | $3.81 | $3.81 | 76,649 |
| 2018-03-22 | $3.94 | $3.95 | $3.82 | $3.85 | $3.85 | 56,846 |
| 2018-03-21 | $3.93 | $4.01 | $3.91 | $3.95 | $3.95 | 41,834 |
| 2018-03-20 | $4.02 | $4.07 | $3.89 | $3.89 | $3.89 | 78,743 |
| 2018-03-19 | $4.17 | $4.21 | $3.97 | $4.01 | $4.01 | 69,579 |
| 2018-03-16 | $3.90 | $4.22 | $3.88 | $4.18 | $4.18 | 191,530 |
| 2018-03-15 | $4.04 | $4.08 | $3.90 | $3.91 | $3.91 | 81,673 |
| 2018-03-14 | $3.90 | $4.18 | $3.89 | $4.04 | $4.04 | 122,013 |
| 2018-03-13 | $3.82 | $3.89 | $3.79 | $3.81 | $3.81 | 122,189 |
| 2018-03-12 | $3.83 | $3.89 | $3.74 | $3.88 | $3.88 | 57,286 |
| 2018-03-09 | $3.84 | $3.90 | $3.74 | $3.86 | $3.86 | 88,917 |
| 2018-03-08 | $3.86 | $3.90 | $3.82 | $3.83 | $3.83 | 137,136 |
| 2018-03-07 | $3.76 | $3.87 | $3.73 | $3.83 | $3.83 | 92,851 |
| 2018-03-06 | $3.83 | $3.85 | $3.73 | $3.78 | $3.78 | 62,700 |
| 2018-03-05 | $3.81 | $3.87 | $3.76 | $3.80 | $3.80 | 53,188 |
| 2018-03-02 | $3.73 | $3.85 | $3.73 | $3.83 | $3.83 | 75,289 |
| 2018-03-01 | $3.68 | $3.84 | $3.64 | $3.74 | $3.74 | 226,382 |
| 2018-02-28 | $3.75 | $3.88 | $3.70 | $3.70 | $3.70 | 132,925 |
| 2018-02-27 | $3.83 | $3.85 | $3.75 | $3.75 | $3.75 | 50,520 |
| 2018-02-26 | $3.91 | $3.91 | $3.77 | $3.84 | $3.84 | 58,781 |
| 2018-02-23 | $3.71 | $4.22 | $3.71 | $3.91 | $3.91 | 261,632 |
| 2018-02-22 | $3.79 | $3.80 | $3.69 | $3.71 | $3.71 | 87,206 |
| 2018-02-21 | $3.65 | $3.79 | $3.65 | $3.74 | $3.74 | 181,330 |
| 2018-02-20 | $3.65 | $3.72 | $3.51 | $3.60 | $3.60 | 132,281 |
| 2018-02-16 | $3.75 | $3.82 | $3.63 | $3.66 | $3.66 | 163,862 |
| 2018-02-15 | $3.76 | $3.81 | $3.67 | $3.81 | $3.81 | 182,851 |
| 2018-02-14 | $3.55 | $3.80 | $3.54 | $3.72 | $3.72 | 403,838 |
| 2018-02-13 | $3.69 | $3.83 | $3.56 | $3.61 | $3.61 | 319,639 |
| 2018-02-12 | $3.83 | $3.85 | $3.60 | $3.63 | $3.63 | 248,882 |
| 2018-02-09 | $4.50 | $4.50 | $3.86 | $3.87 | $3.87 | 197,949 |
| 2018-02-08 | $4.59 | $4.63 | $4.49 | $4.50 | $4.50 | 144,896 |
| 2018-02-07 | $4.49 | $4.69 | $4.48 | $4.60 | $4.60 | 77,171 |
| 2018-02-06 | $4.44 | $4.68 | $4.41 | $4.53 | $4.53 | 159,329 |
| 2018-02-05 | $4.61 | $4.63 | $4.45 | $4.49 | $4.49 | 210,256 |
| 2018-02-02 | $4.74 | $4.84 | $4.60 | $4.64 | $4.64 | 110,212 |
| 2018-02-01 | $4.79 | $4.87 | $4.71 | $4.78 | $4.78 | 123,979 |
| 2018-01-31 | $4.95 | $4.99 | $4.80 | $4.81 | $4.81 | 154,387 |
| 2018-01-30 | $5.00 | $5.00 | $4.95 | $4.95 | $4.95 | 60,612 |
| 2018-01-29 | $5.10 | $5.10 | $4.99 | $5.02 | $5.02 | 78,335 |
| 2018-01-26 | $5.09 | $5.14 | $5.05 | $5.12 | $5.12 | 88,010 |
| 2018-01-25 | $5.05 | $5.09 | $5.04 | $5.07 | $5.07 | 85,027 |
| 2018-01-24 | $5.11 | $5.15 | $4.99 | $5.05 | $5.05 | 194,664 |
| 2018-01-23 | $5.12 | $5.13 | $5.00 | $5.12 | $5.12 | 263,394 |
| 2018-01-22 | $4.84 | $5.13 | $4.81 | $5.12 | $5.12 | 219,841 |
| 2018-01-19 | $4.61 | $4.84 | $4.60 | $4.84 | $4.84 | 294,852 |
| 2018-01-18 | $4.62 | $4.68 | $4.59 | $4.64 | $4.64 | 147,174 |
| 2018-01-17 | $4.63 | $4.67 | $4.58 | $4.62 | $4.62 | 112,332 |
| 2018-01-16 | $4.74 | $4.85 | $4.62 | $4.62 | $4.62 | 90,481 |
| 2018-01-12 | $4.89 | $4.89 | $4.66 | $4.73 | $4.73 | 131,704 |
| 2018-01-11 | $4.72 | $4.92 | $4.70 | $4.87 | $4.87 | 101,035 |
| 2018-01-10 | $4.73 | $4.77 | $4.65 | $4.73 | $4.73 | 71,746 |
| 2018-01-09 | $4.77 | $4.85 | $4.68 | $4.75 | $4.75 | 80,922 |
| 2018-01-08 | $4.86 | $4.88 | $4.76 | $4.77 | $4.77 | 61,676 |
| 2018-01-05 | $4.84 | $4.89 | $4.71 | $4.87 | $4.87 | 100,027 |
| 2018-01-04 | $4.74 | $4.87 | $4.67 | $4.80 | $4.80 | 75,269 |
| 2018-01-03 | $4.64 | $4.80 | $4.61 | $4.70 | $4.70 | 118,976 |
| 2018-01-02 | $4.61 | $4.70 | $4.59 | $4.66 | $4.66 | 111,005 |
| 2017-12-29 | $4.55 | $4.70 | $4.55 | $4.60 | $4.60 | 82,947 |
| 2017-12-28 | $4.58 | $4.63 | $4.56 | $4.57 | $4.57 | 77,511 |
| 2017-12-27 | $4.64 | $4.69 | $4.59 | $4.60 | $4.60 | 62,788 |
| 2017-12-26 | $4.64 | $4.69 | $4.56 | $4.62 | $4.62 | 80,146 |
| 2017-12-22 | $4.62 | $4.72 | $4.55 | $4.65 | $4.65 | 44,801 |
| 2017-12-21 | $4.60 | $4.73 | $4.58 | $4.64 | $4.64 | 76,300 |
| 2017-12-20 | $4.64 | $4.71 | $4.35 | $4.57 | $4.57 | 188,436 |
| 2017-12-19 | $4.73 | $4.78 | $4.64 | $4.68 | $4.68 | 118,014 |
| 2017-12-18 | $4.70 | $4.77 | $4.62 | $4.77 | $4.77 | 98,390 |
| 2017-12-15 | $4.59 | $4.73 | $4.50 | $4.68 | $4.68 | 188,313 |
| 2017-12-14 | $4.56 | $4.59 | $4.49 | $4.52 | $4.52 | 77,090 |
| 2017-12-13 | $4.57 | $4.66 | $4.54 | $4.61 | $4.61 | 65,142 |
| 2017-12-12 | $4.55 | $4.68 | $4.46 | $4.57 | $4.57 | 191,393 |
| 2017-12-11 | $4.51 | $4.64 | $4.51 | $4.55 | $4.55 | 102,852 |
| 2017-12-08 | $4.54 | $4.60 | $4.50 | $4.55 | $4.55 | 118,793 |
| 2017-12-07 | $4.56 | $4.70 | $4.50 | $4.50 | $4.50 | 158,663 |
| 2017-12-06 | $4.65 | $4.71 | $4.56 | $4.56 | $4.56 | 105,988 |
| 2017-12-05 | $4.79 | $4.80 | $4.66 | $4.67 | $4.67 | 143,683 |
| 2017-12-04 | $4.78 | $4.92 | $4.75 | $4.76 | $4.76 | 181,141 |
| 2017-12-01 | $4.77 | $4.85 | $4.75 | $4.79 | $4.79 | 252,057 |
| 2017-11-30 | $4.80 | $4.93 | $4.73 | $4.81 | $4.81 | 122,882 |
| 2017-11-29 | $4.62 | $4.80 | $4.62 | $4.77 | $4.77 | 128,686 |
| 2017-11-28 | $4.57 | $4.70 | $4.54 | $4.67 | $4.67 | 98,663 |
| 2017-11-27 | $4.62 | $4.75 | $4.56 | $4.57 | $4.57 | 53,731 |
| 2017-11-24 | $4.63 | $4.68 | $4.53 | $4.62 | $4.62 | 64,225 |
| 2017-11-22 | $4.88 | $4.91 | $4.63 | $4.63 | $4.63 | 113,974 |
| 2017-11-21 | $4.73 | $4.91 | $4.72 | $4.90 | $4.90 | 165,115 |
| 2017-11-20 | $4.72 | $4.79 | $4.64 | $4.77 | $4.77 | 110,904 |
| 2017-11-17 | $4.57 | $4.80 | $4.52 | $4.76 | $4.76 | 234,128 |
| 2017-11-16 | $4.50 | $4.66 | $4.45 | $4.61 | $4.61 | 126,830 |
| 2017-11-15 | $4.40 | $4.54 | $4.37 | $4.46 | $4.46 | 175,017 |
| 2017-11-14 | $4.62 | $4.69 | $4.34 | $4.34 | $4.34 | 234,517 |
| 2017-11-13 | $5.03 | $5.03 | $4.61 | $4.61 | $4.61 | 411,337 |
| 2017-11-10 | $4.95 | $5.45 | $4.95 | $5.09 | $5.09 | 202,162 |
| 2017-11-09 | $5.12 | $5.18 | $4.96 | $5.00 | $5.00 | 111,868 |
| 2017-11-08 | $5.11 | $5.21 | $5.01 | $5.12 | $5.12 | 137,857 |
| 2017-11-07 | $5.20 | $5.25 | $5.10 | $5.13 | $5.13 | 58,517 |
| 2017-11-06 | $5.20 | $5.25 | $5.13 | $5.22 | $5.22 | 208,261 |
| 2017-11-03 | $5.20 | $5.20 | $5.06 | $5.18 | $5.18 | 162,081 |
| 2017-11-02 | $4.80 | $5.20 | $4.80 | $5.20 | $5.20 | 284,666 |
| 2017-11-01 | $4.85 | $4.95 | $4.82 | $4.83 | $4.83 | 65,274 |
| 2017-10-31 | $4.93 | $5.06 | $4.85 | $4.88 | $4.88 | 182,157 |
| 2017-10-30 | $4.89 | $5.09 | $4.89 | $4.95 | $4.95 | 88,121 |
| 2017-10-27 | $4.89 | $5.07 | $4.87 | $5.07 | $5.07 | 162,923 |
| 2017-10-26 | $4.83 | $4.94 | $4.83 | $4.88 | $4.88 | 74,749 |
| 2017-10-25 | $4.76 | $4.91 | $4.68 | $4.84 | $4.84 | 202,222 |
| 2017-10-24 | $4.93 | $4.96 | $4.78 | $4.78 | $4.78 | 169,903 |
| 2017-10-23 | $5.03 | $5.08 | $4.92 | $4.93 | $4.93 | 72,729 |
| 2017-10-20 | $5.00 | $5.04 | $4.92 | $4.98 | $4.98 | 105,767 |
| 2017-10-19 | $5.01 | $5.01 | $4.89 | $4.94 | $4.94 | 77,967 |
| 2017-10-18 | $5.03 | $5.18 | $5.00 | $5.00 | $5.00 | 146,584 |
| 2017-10-17 | $5.14 | $5.16 | $5.03 | $5.03 | $5.03 | 87,593 |
| 2017-10-16 | $5.20 | $5.28 | $5.12 | $5.19 | $5.19 | 58,872 |
| 2017-10-13 | $5.27 | $5.33 | $5.18 | $5.23 | $5.23 | 78,360 |
| 2017-10-12 | $5.23 | $5.32 | $5.20 | $5.31 | $5.31 | 107,104 |
| 2017-10-11 | $5.18 | $5.29 | $5.15 | $5.25 | $5.25 | 55,486 |
| 2017-10-10 | $5.09 | $5.23 | $5.09 | $5.23 | $5.23 | 80,616 |
| 2017-10-09 | $5.17 | $5.20 | $5.07 | $5.11 | $5.11 | 66,120 |
| 2017-10-06 | $5.03 | $5.20 | $5.03 | $5.14 | $5.14 | 60,432 |
| 2017-10-05 | $5.12 | $5.18 | $5.08 | $5.09 | $5.09 | 87,431 |
| 2017-10-04 | $5.26 | $5.33 | $5.08 | $5.16 | $5.16 | 164,755 |
| 2017-10-03 | $5.27 | $5.33 | $5.21 | $5.27 | $5.27 | 93,712 |
| 2017-10-02 | $5.24 | $5.34 | $5.13 | $5.31 | $5.31 | 260,023 |
| 2017-09-29 | $5.18 | $5.35 | $5.13 | $5.31 | $5.31 | 245,805 |
| 2017-09-28 | $5.14 | $5.19 | $5.07 | $5.16 | $5.16 | 231,321 |
| 2017-09-27 | $5.07 | $5.19 | $4.87 | $5.11 | $5.11 | 288,795 |
| 2017-09-26 | $4.87 | $5.07 | $4.87 | $5.04 | $5.04 | 90,413 |
| 2017-09-25 | $4.93 | $5.00 | $4.81 | $4.92 | $4.92 | 144,155 |
| 2017-09-22 | $5.04 | $5.06 | $4.96 | $4.98 | $4.98 | 106,165 |
| 2017-09-21 | $5.14 | $5.15 | $5.00 | $5.02 | $5.02 | 131,347 |
| 2017-09-20 | $5.10 | $5.23 | $5.04 | $5.12 | $5.12 | 201,716 |
| 2017-09-19 | $5.07 | $5.14 | $5.04 | $5.08 | $5.08 | 73,263 |
| 2017-09-18 | $5.02 | $5.12 | $5.00 | $5.10 | $5.10 | 186,838 |
| 2017-09-15 | $5.09 | $5.20 | $5.00 | $5.05 | $5.05 | 340,909 |
| 2017-09-14 | $5.13 | $5.20 | $5.00 | $5.05 | $5.05 | 135,455 |
| 2017-09-13 | $5.35 | $5.35 | $4.90 | $5.06 | $5.06 | 707,408 |
| 2017-09-12 | $5.23 | $5.45 | $5.23 | $5.45 | $5.45 | 394,508 |
| 2017-09-11 | $5.06 | $5.20 | $5.04 | $5.20 | $5.20 | 200,737 |
| 2017-09-08 | $4.95 | $5.12 | $4.95 | $5.03 | $5.03 | 108,310 |
| 2017-09-07 | $4.99 | $5.05 | $4.95 | $4.99 | $4.99 | 78,165 |
| 2017-09-06 | $4.94 | $5.05 | $4.89 | $4.99 | $4.99 | 112,424 |
| 2017-09-05 | $4.90 | $5.07 | $4.85 | $4.89 | $4.89 | 165,681 |
| 2017-09-01 | $5.00 | $5.11 | $4.92 | $5.07 | $5.07 | 115,270 |
| 2017-08-31 | $4.96 | $5.10 | $4.96 | $5.05 | $5.05 | 124,903 |
| 2017-08-30 | $4.78 | $5.05 | $4.78 | $5.00 | $5.00 | 212,326 |
| 2017-08-29 | $4.59 | $4.88 | $4.57 | $4.85 | $4.85 | 91,995 |
| 2017-08-28 | $4.48 | $4.81 | $4.47 | $4.74 | $4.74 | 206,938 |
| 2017-08-25 | $4.36 | $4.52 | $4.36 | $4.49 | $4.49 | 190,897 |
| 2017-08-24 | $4.46 | $4.55 | $4.39 | $4.41 | $4.41 | 110,728 |
| 2017-08-23 | $4.51 | $4.67 | $4.37 | $4.43 | $4.43 | 95,765 |
| 2017-08-22 | $4.54 | $4.61 | $4.49 | $4.58 | $4.58 | 105,832 |
| 2017-08-21 | $4.62 | $4.67 | $4.49 | $4.49 | $4.49 | 61,417 |
| 2017-08-18 | $4.55 | $4.69 | $4.55 | $4.67 | $4.67 | 181,877 |
| 2017-08-17 | $4.69 | $4.82 | $4.61 | $4.65 | $4.65 | 322,835 |
| 2017-08-16 | $4.74 | $4.87 | $4.69 | $4.69 | $4.69 | 41,577 |
| 2017-08-15 | $4.83 | $4.88 | $4.74 | $4.74 | $4.74 | 104,664 |
| 2017-08-14 | $4.68 | $4.86 | $4.68 | $4.83 | $4.83 | 80,998 |
| 2017-08-11 | $4.60 | $4.70 | $4.59 | $4.68 | $4.68 | 106,151 |
| 2017-08-10 | $4.63 | $4.66 | $4.47 | $4.65 | $4.65 | 172,517 |
| 2017-08-09 | $4.56 | $4.64 | $4.56 | $4.62 | $4.62 | 159,458 |
| 2017-08-08 | $4.66 | $4.72 | $4.50 | $4.65 | $4.65 | 90,935 |
| 2017-08-07 | $4.60 | $4.66 | $4.57 | $4.63 | $4.63 | 116,491 |
| 2017-08-04 | $4.57 | $4.70 | $4.51 | $4.64 | $4.64 | 112,551 |
| 2017-08-03 | $4.54 | $4.55 | $4.51 | $4.52 | $4.52 | 90,660 |
| 2017-08-02 | $4.46 | $4.55 | $4.46 | $4.50 | $4.50 | 220,859 |
| 2017-08-01 | $4.40 | $4.56 | $4.32 | $4.50 | $4.50 | 305,030 |
| 2017-07-31 | $4.50 | $4.75 | $4.33 | $4.33 | $4.33 | 581,131 |
| 2017-07-28 | $5.07 | $5.22 | $4.76 | $4.80 | $4.80 | 450,066 |
| 2017-07-27 | $5.31 | $5.35 | $5.09 | $5.11 | $5.11 | 96,679 |
| 2017-07-26 | $5.26 | $5.45 | $5.26 | $5.33 | $5.33 | 175,946 |
| 2017-07-25 | $5.28 | $5.41 | $5.23 | $5.23 | $5.23 | 174,247 |
| 2017-07-24 | $5.24 | $5.37 | $5.21 | $5.32 | $5.32 | 172,011 |
| 2017-07-21 | $5.34 | $5.35 | $5.25 | $5.29 | $5.29 | 203,067 |
| 2017-07-20 | $5.30 | $5.39 | $5.20 | $5.30 | $5.30 | 128,756 |
| 2017-07-19 | $5.23 | $5.39 | $5.22 | $5.32 | $5.32 | 165,048 |
| 2017-07-18 | $5.28 | $5.36 | $5.25 | $5.27 | $5.27 | 119,494 |
| 2017-07-17 | $5.37 | $5.37 | $5.26 | $5.29 | $5.29 | 153,894 |
| 2017-07-14 | $5.30 | $5.44 | $5.29 | $5.36 | $5.36 | 135,356 |
| 2017-07-13 | $5.35 | $5.40 | $5.28 | $5.34 | $5.34 | 117,347 |
| 2017-07-12 | $4.96 | $5.38 | $4.96 | $5.36 | $5.36 | 221,189 |
| 2017-07-11 | $5.46 | $5.53 | $5.18 | $5.18 | $5.18 | 312,213 |
| 2017-07-10 | $5.46 | $5.55 | $5.35 | $5.53 | $5.53 | 170,149 |
| 2017-07-07 | $5.43 | $5.50 | $5.40 | $5.50 | $5.50 | 155,633 |
| 2017-07-06 | $5.51 | $5.53 | $5.41 | $5.43 | $5.43 | 119,531 |
| 2017-07-05 | $5.52 | $5.62 | $5.51 | $5.58 | $5.58 | 208,073 |
| 2017-07-03 | $5.41 | $5.54 | $5.35 | $5.52 | $5.52 | 117,482 |
| 2017-06-30 | $5.50 | $5.55 | $5.35 | $5.38 | $5.38 | 149,627 |
| 2017-06-29 | $5.62 | $5.67 | $5.40 | $5.46 | $5.46 | 210,995 |
| 2017-06-28 | $5.50 | $5.75 | $5.50 | $5.70 | $5.70 | 207,572 |
| 2017-06-27 | $5.43 | $5.63 | $5.41 | $5.47 | $5.47 | 279,049 |
| 2017-06-26 | $5.31 | $5.48 | $5.24 | $5.43 | $5.43 | 216,295 |
| 2017-06-23 | $5.30 | $5.39 | $5.19 | $5.38 | $5.38 | 570,878 |
| 2017-06-22 | $5.20 | $5.36 | $5.20 | $5.31 | $5.31 | 133,325 |
| 2017-06-21 | $5.43 | $5.43 | $5.17 | $5.20 | $5.20 | 198,998 |
| 2017-06-20 | $5.23 | $5.51 | $5.18 | $5.46 | $5.46 | 254,269 |
| 2017-06-19 | $5.20 | $5.28 | $5.10 | $5.21 | $5.21 | 208,882 |
| 2017-06-16 | $5.22 | $5.37 | $5.12 | $5.20 | $5.20 | 305,129 |
| 2017-06-15 | $5.18 | $5.40 | $5.10 | $5.28 | $5.28 | 338,543 |
| 2017-06-14 | $5.30 | $5.37 | $5.16 | $5.20 | $5.20 | 214,481 |
| 2017-06-13 | $5.25 | $5.41 | $5.19 | $5.27 | $5.27 | 332,302 |
| 2017-06-12 | $5.19 | $5.33 | $5.05 | $5.21 | $5.21 | 554,964 |
| 2017-06-09 | $5.24 | $5.44 | $4.92 | $5.00 | $5.00 | 871,837 |
| 2017-06-08 | $6.14 | $6.14 | $4.80 | $5.17 | $5.17 | 2,661,576 |
| 2017-06-07 | $6.20 | $6.21 | $6.03 | $6.08 | $6.08 | 316,219 |
| 2017-06-06 | $6.24 | $6.25 | $6.11 | $6.12 | $6.12 | 247,049 |
| 2017-06-05 | $6.31 | $6.31 | $6.10 | $6.13 | $6.13 | 189,003 |
| 2017-06-02 | $6.10 | $6.59 | $6.10 | $6.24 | $6.24 | 479,633 |
| 2017-06-01 | $5.90 | $6.09 | $5.82 | $6.04 | $6.04 | 143,821 |
| 2017-05-31 | $5.95 | $5.95 | $5.80 | $5.88 | $5.88 | 106,156 |
| 2017-05-30 | $5.95 | $5.97 | $5.85 | $5.93 | $5.93 | 84,678 |
| 2017-05-26 | $5.99 | $6.01 | $5.83 | $5.97 | $5.97 | 70,420 |
| 2017-05-25 | $6.06 | $6.11 | $5.90 | $6.02 | $6.02 | 133,248 |
| 2017-05-24 | $6.10 | $6.17 | $5.94 | $6.04 | $6.04 | 167,536 |
| 2017-05-23 | $5.93 | $6.15 | $5.81 | $6.10 | $6.10 | 185,940 |
| 2017-05-22 | $5.80 | $5.91 | $5.73 | $5.89 | $5.89 | 202,054 |
| 2017-05-19 | $5.94 | $5.97 | $5.77 | $5.79 | $5.79 | 172,622 |
| 2017-05-18 | $5.82 | $5.97 | $5.82 | $5.90 | $5.90 | 222,448 |
| 2017-05-17 | $6.06 | $6.10 | $5.75 | $5.82 | $5.82 | 442,394 |
| 2017-05-16 | $6.09 | $6.11 | $5.95 | $6.10 | $6.10 | 200,498 |
| 2017-05-15 | $6.09 | $6.22 | $6.04 | $6.10 | $6.10 | 189,253 |
| 2017-05-12 | $6.05 | $6.19 | $6.02 | $6.07 | $6.07 | 190,200 |
| 2017-05-11 | $6.39 | $6.39 | $5.76 | $6.08 | $6.08 | 474,900 |
| 2017-05-10 | $6.32 | $6.35 | $6.15 | $6.21 | $6.21 | 262,200 |
| 2017-05-09 | $6.13 | $6.35 | $6.13 | $6.34 | $6.34 | 265,900 |
| 2017-05-08 | $6.37 | $6.40 | $6.16 | $6.18 | $6.18 | 149,600 |
| 2017-05-05 | $6.28 | $6.34 | $6.13 | $6.25 | $6.25 | 290,100 |
| 2017-05-04 | $6.16 | $6.43 | $6.11 | $6.39 | $6.39 | 272,400 |
| 2017-05-03 | $6.56 | $6.65 | $6.10 | $6.18 | $6.18 | 367,600 |
| 2017-05-02 | $6.20 | $6.55 | $6.14 | $6.44 | $6.44 | 1,010,800 |
| 2017-05-01 | $6.01 | $6.22 | $5.96 | $6.17 | $6.17 | 258,900 |
| 2017-04-28 | $6.07 | $6.15 | $5.97 | $6.00 | $6.00 | 338,700 |
| 2017-04-27 | $6.15 | $6.19 | $6.05 | $6.07 | $6.07 | 127,700 |
| 2017-04-26 | $6.07 | $6.20 | $6.06 | $6.11 | $6.11 | 227,600 |
| 2017-04-25 | $6.21 | $6.27 | $6.05 | $6.08 | $6.08 | 367,600 |
| 2017-04-24 | $6.10 | $6.25 | $5.95 | $6.22 | $6.22 | 397,400 |
| 2017-04-21 | $6.05 | $6.12 | $5.92 | $6.00 | $6.00 | 366,000 |
| 2017-04-20 | $6.18 | $6.29 | $5.97 | $6.03 | $6.03 | 480,000 |
| 2017-04-19 | $5.68 | $6.20 | $5.65 | $6.07 | $6.07 | 1,320,500 |
| 2017-04-18 | $5.55 | $5.58 | $5.45 | $5.54 | $5.54 | 169,100 |
| 2017-04-17 | $5.45 | $5.58 | $5.40 | $5.56 | $5.56 | 241,600 |
| 2017-04-13 | $5.44 | $5.65 | $5.41 | $5.44 | $5.44 | 389,900 |
| 2017-04-12 | $5.62 | $5.62 | $5.30 | $5.49 | $5.49 | 331,300 |
| 2017-04-11 | $5.68 | $5.70 | $5.44 | $5.62 | $5.62 | 522,600 |
| 2017-04-10 | $5.65 | $5.74 | $5.61 | $5.68 | $5.68 | 748,400 |
| 2017-04-07 | $5.39 | $5.68 | $5.32 | $5.64 | $5.64 | 818,400 |
| 2017-04-06 | $5.24 | $5.40 | $5.14 | $5.39 | $5.39 | 382,500 |
| 2017-04-05 | $5.38 | $5.38 | $5.09 | $5.16 | $5.16 | 372,500 |
| 2017-04-04 | $5.15 | $5.38 | $5.06 | $5.30 | $5.30 | 418,300 |
| 2017-04-03 | $4.98 | $5.07 | $4.88 | $5.05 | $5.05 | 297,300 |
| 2017-03-31 | $4.98 | $5.10 | $4.92 | $5.00 | $5.00 | 325,700 |
| 2017-03-30 | $5.07 | $5.08 | $4.91 | $4.98 | $4.98 | 308,200 |
| 2017-03-29 | $5.00 | $5.11 | $4.92 | $5.07 | $5.07 | 209,100 |
| 2017-03-28 | $4.95 | $5.03 | $4.92 | $4.99 | $4.99 | 218,700 |
| 2017-03-27 | $4.91 | $5.00 | $4.85 | $4.96 | $4.96 | 260,400 |
| 2017-03-24 | $4.97 | $5.00 | $4.90 | $4.99 | $4.99 | 206,900 |
| 2017-03-23 | $4.95 | $4.99 | $4.90 | $4.93 | $4.93 | 228,000 |
| 2017-03-22 | $4.96 | $5.08 | $4.88 | $4.97 | $4.97 | 215,800 |
| 2017-03-21 | $5.07 | $5.09 | $4.67 | $4.98 | $4.98 | 449,700 |
| 2017-03-20 | $5.38 | $5.38 | $4.91 | $5.05 | $5.05 | 566,300 |
| 2017-03-17 | $5.19 | $5.50 | $5.19 | $5.46 | $5.46 | 612,300 |
| 2017-03-16 | $5.06 | $5.22 | $5.00 | $5.22 | $5.22 | 273,400 |
| 2017-03-15 | $5.05 | $5.15 | $4.97 | $5.08 | $5.08 | 228,400 |
| 2017-03-14 | $5.03 | $5.12 | $4.82 | $5.00 | $5.00 | 265,100 |
| 2017-03-13 | $5.00 | $5.15 | $4.74 | $5.09 | $5.09 | 521,400 |
| 2017-03-10 | $5.28 | $5.36 | $5.09 | $5.20 | $5.20 | 582,500 |
| 2017-03-09 | $5.32 | $5.40 | $5.15 | $5.25 | $5.25 | 298,800 |
| 2017-03-08 | $5.33 | $5.49 | $5.31 | $5.32 | $5.32 | 341,600 |
| 2017-03-07 | $5.49 | $5.50 | $5.30 | $5.37 | $5.37 | 385,800 |
| 2017-03-06 | $5.53 | $5.65 | $5.40 | $5.49 | $5.49 | 556,700 |
| 2017-03-03 | $5.57 | $5.69 | $5.50 | $5.57 | $5.57 | 293,100 |
| 2017-03-02 | $5.60 | $5.65 | $5.49 | $5.62 | $5.62 | 238,500 |
| 2017-03-01 | $5.69 | $5.70 | $5.53 | $5.62 | $5.62 | 528,000 |
| 2017-02-28 | $5.70 | $5.70 | $5.40 | $5.60 | $5.60 | 630,700 |
| 2017-02-27 | $5.64 | $5.96 | $5.60 | $5.66 | $5.66 | 958,100 |
| 2017-02-24 | $5.48 | $5.59 | $5.48 | $5.59 | $5.59 | 587,500 |
| 2017-02-23 | $5.64 | $5.65 | $5.31 | $5.50 | $5.50 | 540,100 |
| 2017-02-22 | $5.50 | $5.62 | $5.47 | $5.62 | $5.62 | 794,400 |
| 2017-02-21 | $5.07 | $5.65 | $5.07 | $5.47 | $5.47 | 2,380,900 |
| 2017-02-17 | $4.98 | $5.02 | $4.90 | $4.99 | $4.99 | 364,500 |
| 2017-02-16 | $5.15 | $5.24 | $4.88 | $5.00 | $5.00 | 636,300 |
| 2017-02-15 | $5.05 | $5.22 | $5.04 | $5.21 | $5.21 | 369,100 |
| 2017-02-14 | $5.00 | $5.04 | $4.77 | $5.00 | $5.00 | 429,700 |
| 2017-02-13 | $4.92 | $5.12 | $4.84 | $4.91 | $4.91 | 1,164,700 |
| 2017-02-10 | $4.33 | $4.79 | $4.33 | $4.74 | $4.74 | 618,900 |
| 2017-02-09 | $3.97 | $4.35 | $3.95 | $4.30 | $4.30 | 917,500 |
| 2017-02-08 | $3.60 | $3.85 | $3.56 | $3.83 | $3.83 | 257,200 |
| 2017-02-07 | $3.70 | $3.71 | $3.60 | $3.61 | $3.61 | 51,600 |
| 2017-02-06 | $3.70 | $3.77 | $3.65 | $3.68 | $3.68 | 50,000 |
| 2017-02-03 | $3.61 | $3.74 | $3.58 | $3.73 | $3.73 | 84,500 |
| 2017-02-02 | $3.57 | $3.67 | $3.39 | $3.60 | $3.60 | 72,700 |
| 2017-02-01 | $3.68 | $3.70 | $3.61 | $3.63 | $3.63 | 26,700 |
| 2017-01-31 | $3.70 | $3.70 | $3.51 | $3.67 | $3.67 | 70,500 |
| 2017-01-30 | $3.65 | $3.70 | $3.56 | $3.70 | $3.70 | 64,300 |
| 2017-01-27 | $3.83 | $3.83 | $3.70 | $3.70 | $3.70 | 83,600 |
| 2017-01-26 | $3.91 | $3.92 | $3.80 | $3.80 | $3.80 | 66,700 |
| 2017-01-25 | $3.89 | $3.93 | $3.85 | $3.92 | $3.92 | 46,900 |
| 2017-01-24 | $3.77 | $3.86 | $3.73 | $3.83 | $3.83 | 25,700 |
| 2017-01-23 | $3.88 | $3.95 | $3.70 | $3.72 | $3.72 | 31,400 |
| 2017-01-20 | $3.88 | $3.97 | $3.86 | $3.86 | $3.86 | 171,900 |
| 2017-01-19 | $3.95 | $3.95 | $3.85 | $3.90 | $3.90 | 134,300 |
| 2017-01-18 | $3.89 | $3.95 | $3.72 | $3.94 | $3.94 | 132,100 |
| 2017-01-17 | $3.73 | $3.85 | $3.68 | $3.84 | $3.84 | 126,700 |
| 2017-01-13 | $3.79 | $3.86 | $3.76 | $3.78 | $3.78 | 131,100 |
| 2017-01-12 | $3.84 | $3.85 | $3.72 | $3.76 | $3.76 | 35,500 |
| 2017-01-11 | $3.79 | $3.88 | $3.75 | $3.80 | $3.80 | 29,100 |
| 2017-01-10 | $3.80 | $3.89 | $3.77 | $3.82 | $3.82 | 81,300 |
| 2017-01-09 | $3.81 | $3.89 | $3.71 | $3.77 | $3.77 | 82,200 |
| 2017-01-06 | $3.99 | $3.99 | $3.84 | $3.85 | $3.85 | 38,100 |
| 2017-01-05 | $4.02 | $4.05 | $3.90 | $3.97 | $3.97 | 60,100 |
| 2017-01-04 | $3.97 | $4.03 | $3.90 | $3.99 | $3.99 | 83,300 |
| 2017-01-03 | $3.98 | $4.00 | $3.84 | $3.98 | $3.98 | 62,500 |
| 2016-12-30 | $3.94 | $3.94 | $3.81 | $3.90 | $3.90 | 65,500 |
| 2016-12-29 | $4.00 | $4.01 | $3.90 | $3.95 | $3.95 | 24,000 |
| 2016-12-28 | $3.97 | $4.15 | $3.95 | $4.00 | $4.00 | 140,400 |
| 2016-12-27 | $4.02 | $4.03 | $3.97 | $3.98 | $3.98 | 51,800 |
| 2016-12-23 | $3.98 | $4.01 | $3.79 | $3.94 | $3.94 | 24,300 |
| 2016-12-22 | $4.00 | $4.05 | $3.92 | $3.96 | $3.96 | 51,800 |
| 2016-12-21 | $3.92 | $4.00 | $3.84 | $4.00 | $4.00 | 125,400 |
| 2016-12-20 | $3.92 | $3.98 | $3.89 | $3.96 | $3.96 | 51,500 |
| 2016-12-19 | $3.79 | $3.89 | $3.79 | $3.87 | $3.87 | 35,400 |
| 2016-12-16 | $3.94 | $3.94 | $3.77 | $3.81 | $3.81 | 216,800 |
| 2016-12-15 | $3.80 | $3.95 | $3.80 | $3.90 | $3.90 | 286,700 |
| 2016-12-14 | $3.71 | $3.90 | $3.68 | $3.85 | $3.85 | 155,700 |
| 2016-12-13 | $3.87 | $3.89 | $3.69 | $3.77 | $3.77 | 86,400 |
| 2016-12-12 | $3.90 | $3.92 | $3.81 | $3.85 | $3.85 | 58,300 |
| 2016-12-09 | $3.88 | $3.95 | $3.82 | $3.92 | $3.92 | 165,700 |
| 2016-12-08 | $3.84 | $3.87 | $3.72 | $3.85 | $3.85 | 102,600 |
| 2016-12-07 | $3.81 | $3.82 | $3.74 | $3.77 | $3.77 | 113,700 |
| 2016-12-06 | $3.70 | $3.82 | $3.65 | $3.81 | $3.81 | 81,000 |
| 2016-12-05 | $3.60 | $3.75 | $3.60 | $3.66 | $3.66 | 178,000 |
| 2016-12-02 | $3.69 | $3.70 | $3.62 | $3.62 | $3.62 | 100,500 |
| 2016-12-01 | $3.64 | $3.82 | $3.60 | $3.63 | $3.63 | 90,500 |
| 2016-11-30 | $3.60 | $3.77 | $3.59 | $3.64 | $3.64 | 158,800 |
| 2016-11-29 | $3.62 | $3.67 | $3.50 | $3.60 | $3.60 | 194,900 |
| 2016-11-28 | $3.76 | $3.76 | $3.57 | $3.59 | $3.59 | 216,100 |
| 2016-11-25 | $3.81 | $3.81 | $3.76 | $3.78 | $3.78 | 64,000 |
| 2016-11-23 | $3.68 | $3.80 | $3.53 | $3.76 | $3.76 | 120,300 |
| 2016-11-22 | $3.55 | $3.68 | $3.54 | $3.66 | $3.66 | 121,200 |
| 2016-11-21 | $3.47 | $3.55 | $3.43 | $3.54 | $3.54 | 55,000 |
| 2016-11-18 | $3.45 | $3.49 | $3.30 | $3.45 | $3.45 | 81,000 |
| 2016-11-17 | $3.50 | $3.63 | $3.35 | $3.42 | $3.42 | 158,200 |
| 2016-11-16 | $3.35 | $3.50 | $3.35 | $3.47 | $3.47 | 86,200 |
| 2016-11-15 | $3.41 | $3.43 | $3.29 | $3.39 | $3.39 | 85,400 |
| 2016-11-14 | $3.34 | $3.51 | $3.26 | $3.43 | $3.43 | 233,900 |
| 2016-11-11 | $3.20 | $3.32 | $3.12 | $3.31 | $3.31 | 182,300 |
| 2016-11-10 | $2.80 | $3.18 | $2.79 | $3.10 | $3.10 | 225,800 |
| 2016-11-09 | $2.58 | $2.93 | $2.56 | $2.93 | $2.93 | 184,200 |
| 2016-11-08 | $2.72 | $2.72 | $2.64 | $2.70 | $2.70 | 32,900 |
| 2016-11-07 | $2.63 | $2.73 | $2.59 | $2.73 | $2.73 | 76,800 |
| 2016-11-04 | $2.53 | $2.63 | $2.48 | $2.58 | $2.58 | 94,700 |
| 2016-11-03 | $2.52 | $2.52 | $2.48 | $2.50 | $2.50 | 26,500 |
| 2016-11-02 | $2.53 | $2.54 | $2.49 | $2.49 | $2.49 | 85,200 |
| 2016-11-01 | $2.50 | $2.55 | $2.49 | $2.51 | $2.51 | 124,200 |
| 2016-10-31 | $2.59 | $2.59 | $2.50 | $2.50 | $2.50 | 50,100 |
| 2016-10-28 | $2.60 | $2.60 | $2.54 | $2.57 | $2.57 | 23,200 |
| 2016-10-27 | $2.71 | $2.71 | $2.59 | $2.60 | $2.60 | 28,100 |
| 2016-10-26 | $2.76 | $2.76 | $2.67 | $2.67 | $2.67 | 38,400 |
| 2016-10-25 | $2.72 | $2.77 | $2.70 | $2.77 | $2.77 | 81,200 |
| 2016-10-24 | $2.69 | $2.76 | $2.63 | $2.75 | $2.75 | 48,200 |
| 2016-10-21 | $2.60 | $2.66 | $2.57 | $2.66 | $2.66 | 995,600 |
| 2016-10-20 | $2.55 | $2.61 | $2.54 | $2.61 | $2.61 | 81,400 |
| 2016-10-19 | $2.52 | $2.62 | $2.50 | $2.58 | $2.58 | 131,000 |
| 2016-10-18 | $2.52 | $2.53 | $2.50 | $2.52 | $2.52 | 17,900 |
| 2016-10-17 | $2.53 | $2.55 | $2.50 | $2.51 | $2.51 | 23,400 |
| 2016-10-14 | $2.52 | $2.55 | $2.49 | $2.52 | $2.52 | 28,300 |
| 2016-10-13 | $2.50 | $2.56 | $2.50 | $2.52 | $2.52 | 29,500 |
| 2016-10-12 | $2.51 | $2.56 | $2.51 | $2.53 | $2.53 | 35,300 |
| 2016-10-11 | $2.55 | $2.57 | $2.51 | $2.52 | $2.52 | 77,700 |
| 2016-10-10 | $2.63 | $2.63 | $2.52 | $2.56 | $2.56 | 97,200 |
| 2016-10-07 | $2.61 | $2.67 | $2.58 | $2.59 | $2.59 | 48,600 |
| 2016-10-06 | $2.65 | $2.67 | $2.63 | $2.63 | $2.63 | 21,400 |
| 2016-10-05 | $2.72 | $2.73 | $2.63 | $2.68 | $2.68 | 20,700 |
| 2016-10-04 | $2.78 | $2.78 | $2.67 | $2.68 | $2.68 | 67,800 |
| 2016-10-03 | $2.83 | $2.83 | $2.76 | $2.77 | $2.77 | 50,900 |
| 2016-09-30 | $2.77 | $2.85 | $2.75 | $2.84 | $2.84 | 132,200 |
| 2016-09-29 | $2.71 | $2.77 | $2.71 | $2.75 | $2.75 | 102,600 |
| 2016-09-28 | $2.69 | $2.76 | $2.68 | $2.74 | $2.74 | 123,400 |
| 2016-09-27 | $2.70 | $2.73 | $2.67 | $2.69 | $2.69 | 78,000 |
| 2016-09-26 | $2.70 | $2.72 | $2.64 | $2.67 | $2.67 | 101,100 |
| 2016-09-23 | $2.63 | $2.71 | $2.59 | $2.68 | $2.68 | 123,900 |
| 2016-09-22 | $2.63 | $2.74 | $2.63 | $2.66 | $2.66 | 119,900 |
| 2016-09-21 | $2.58 | $2.59 | $2.48 | $2.57 | $2.57 | 75,200 |
| 2016-09-20 | $2.61 | $2.74 | $2.52 | $2.55 | $2.55 | 116,800 |
| 2016-09-19 | $2.48 | $2.57 | $2.46 | $2.57 | $2.57 | 187,800 |
| 2016-09-16 | $2.65 | $2.66 | $2.48 | $2.48 | $2.48 | 521,900 |
| 2016-09-15 | $2.68 | $2.71 | $2.60 | $2.63 | $2.63 | 232,900 |
| 2016-09-14 | $2.78 | $2.78 | $2.45 | $2.66 | $2.66 | 2,129,700 |
| 2016-09-13 | $3.11 | $3.11 | $2.99 | $2.99 | $2.99 | 149,500 |
| 2016-09-12 | $3.00 | $3.11 | $2.97 | $3.10 | $3.10 | 65,800 |
| 2016-09-09 | $3.13 | $3.14 | $2.98 | $2.99 | $2.99 | 61,400 |
| 2016-09-08 | $2.97 | $3.19 | $2.97 | $3.15 | $3.15 | 240,500 |
| 2016-09-07 | $2.95 | $3.00 | $2.94 | $2.97 | $2.97 | 65,400 |
| 2016-09-06 | $3.00 | $3.01 | $2.95 | $2.97 | $2.97 | 42,500 |
| 2016-09-02 | $2.97 | $3.00 | $2.96 | $2.99 | $2.99 | 25,200 |
| 2016-09-01 | $2.94 | $2.97 | $2.89 | $2.94 | $2.94 | 53,600 |
| 2016-08-31 | $2.97 | $2.99 | $2.87 | $2.92 | $2.92 | 130,000 |
| 2016-08-30 | $3.00 | $3.00 | $2.95 | $2.99 | $2.99 | 15,100 |
| 2016-08-29 | $2.93 | $3.00 | $2.93 | $2.99 | $2.99 | 38,900 |
| 2016-08-26 | $2.99 | $3.03 | $2.93 | $2.95 | $2.95 | 224,400 |
| 2016-08-25 | $3.07 | $3.07 | $2.99 | $2.99 | $2.99 | 41,700 |
| 2016-08-24 | $3.06 | $3.10 | $3.05 | $3.07 | $3.07 | 99,900 |
| 2016-08-23 | $3.04 | $3.07 | $2.97 | $3.04 | $3.04 | 55,400 |
| 2016-08-22 | $3.07 | $3.08 | $2.95 | $3.04 | $3.04 | 204,800 |
| 2016-08-19 | $3.07 | $3.09 | $3.03 | $3.07 | $3.07 | 109,900 |
| 2016-08-18 | $3.13 | $3.13 | $3.07 | $3.07 | $3.07 | 50,400 |
| 2016-08-17 | $3.18 | $3.19 | $3.12 | $3.13 | $3.13 | 29,000 |
| 2016-08-16 | $3.23 | $3.26 | $3.12 | $3.16 | $3.16 | 29,100 |
| 2016-08-15 | $3.21 | $3.25 | $3.21 | $3.25 | $3.25 | 92,200 |
| 2016-08-12 | $3.21 | $3.27 | $3.18 | $3.22 | $3.22 | 51,900 |
| 2016-08-11 | $3.22 | $3.23 | $3.15 | $3.21 | $3.21 | 45,300 |
| 2016-08-10 | $3.21 | $3.29 | $3.16 | $3.20 | $3.20 | 42,800 |
| 2016-08-09 | $3.20 | $3.23 | $3.17 | $3.22 | $3.22 | 68,900 |
| 2016-08-08 | $3.22 | $3.25 | $3.19 | $3.21 | $3.21 | 74,100 |
| 2016-08-05 | $3.19 | $3.32 | $3.19 | $3.20 | $3.20 | 206,400 |
| 2016-08-04 | $3.14 | $3.19 | $3.09 | $3.17 | $3.17 | 87,200 |
| 2016-08-03 | $3.12 | $3.18 | $3.11 | $3.15 | $3.15 | 20,700 |
| 2016-08-02 | $3.18 | $3.30 | $3.06 | $3.13 | $3.13 | 61,400 |
| 2016-08-01 | $3.16 | $3.21 | $3.12 | $3.17 | $3.17 | 30,400 |
| 2016-07-29 | $3.25 | $3.25 | $3.13 | $3.16 | $3.16 | 48,800 |
| 2016-07-28 | $3.28 | $3.28 | $3.22 | $3.25 | $3.25 | 60,600 |
| 2016-07-27 | $3.29 | $3.31 | $3.26 | $3.28 | $3.28 | 110,300 |
| 2016-07-26 | $3.24 | $3.31 | $3.23 | $3.30 | $3.30 | 151,100 |
| 2016-07-25 | $3.23 | $3.26 | $3.17 | $3.24 | $3.24 | 75,100 |
| 2016-07-22 | $3.15 | $3.25 | $3.15 | $3.23 | $3.23 | 28,000 |
| 2016-07-21 | $3.15 | $3.18 | $3.13 | $3.16 | $3.16 | 25,600 |
| 2016-07-20 | $3.20 | $3.20 | $3.11 | $3.18 | $3.18 | 16,300 |
| 2016-07-19 | $3.24 | $3.25 | $3.13 | $3.16 | $3.16 | 20,200 |
| 2016-07-18 | $3.22 | $3.25 | $3.14 | $3.24 | $3.24 | 48,100 |
| 2016-07-15 | $3.21 | $3.28 | $3.19 | $3.20 | $3.20 | 195,400 |
| 2016-07-14 | $3.15 | $3.23 | $3.14 | $3.18 | $3.18 | 23,900 |
| 2016-07-13 | $3.25 | $3.25 | $3.08 | $3.16 | $3.16 | 86,300 |
| 2016-07-12 | $3.22 | $3.28 | $3.15 | $3.23 | $3.23 | 116,300 |
| 2016-07-11 | $3.01 | $3.22 | $3.00 | $3.16 | $3.16 | 151,600 |
| 2016-07-08 | $2.94 | $3.02 | $2.86 | $2.98 | $2.98 | 90,800 |
| 2016-07-07 | $2.98 | $3.03 | $2.86 | $2.92 | $2.92 | 293,100 |
| 2016-07-06 | $2.97 | $3.04 | $2.96 | $2.99 | $2.99 | 74,300 |
| 2016-07-05 | $3.00 | $3.12 | $2.96 | $3.00 | $3.00 | 133,200 |
| 2016-07-01 | $3.00 | $3.14 | $2.98 | $3.00 | $3.00 | 96,800 |
| 2016-06-30 | $3.06 | $3.06 | $2.98 | $3.00 | $3.00 | 105,800 |
| 2016-06-29 | $3.11 | $3.13 | $2.98 | $3.02 | $3.02 | 320,000 |
| 2016-06-28 | $3.00 | $3.12 | $3.00 | $3.06 | $3.06 | 128,000 |
| 2016-06-27 | $3.17 | $3.18 | $3.00 | $3.00 | $3.00 | 117,800 |
| 2016-06-24 | $3.02 | $3.27 | $3.02 | $3.25 | $3.25 | 854,900 |
| 2016-06-23 | $3.31 | $3.34 | $3.21 | $3.25 | $3.25 | 114,700 |
| 2016-06-22 | $3.30 | $3.32 | $3.21 | $3.30 | $3.30 | 82,200 |
| 2016-06-21 | $3.38 | $3.38 | $3.31 | $3.33 | $3.33 | 58,100 |
| 2016-06-20 | $3.39 | $3.44 | $3.36 | $3.40 | $3.40 | 209,200 |
| 2016-06-17 | $3.38 | $3.40 | $3.34 | $3.38 | $3.38 | 152,500 |
| 2016-06-16 | $3.33 | $3.40 | $3.31 | $3.37 | $3.37 | 100,400 |
| 2016-06-15 | $3.36 | $3.41 | $3.36 | $3.38 | $3.38 | 167,400 |
| 2016-06-14 | $3.33 | $3.40 | $3.33 | $3.38 | $3.38 | 194,300 |
| 2016-06-13 | $3.29 | $3.40 | $3.26 | $3.38 | $3.38 | 90,500 |
| 2016-06-10 | $3.37 | $3.40 | $3.25 | $3.35 | $3.35 | 97,500 |
| 2016-06-09 | $3.35 | $3.40 | $3.31 | $3.37 | $3.37 | 202,100 |
| 2016-06-08 | $3.33 | $3.40 | $3.33 | $3.40 | $3.40 | 288,400 |
| 2016-06-07 | $3.35 | $3.40 | $3.32 | $3.38 | $3.38 | 67,700 |
| 2016-06-06 | $3.30 | $3.39 | $3.25 | $3.36 | $3.36 | 175,200 |
| 2016-06-03 | $3.28 | $3.32 | $3.17 | $3.31 | $3.31 | 167,700 |
| 2016-06-02 | $3.22 | $3.27 | $3.18 | $3.26 | $3.26 | 114,800 |
| 2016-06-01 | $3.23 | $3.29 | $3.17 | $3.25 | $3.25 | 187,200 |
| 2016-05-31 | $3.40 | $3.40 | $3.28 | $3.28 | $3.28 | 83,900 |
| 2016-05-27 | $3.37 | $3.40 | $3.33 | $3.37 | $3.37 | 107,900 |
| 2016-05-26 | $3.40 | $3.40 | $3.28 | $3.33 | $3.33 | 77,800 |
| 2016-05-25 | $3.45 | $3.45 | $3.30 | $3.40 | $3.40 | 495,200 |
| 2016-05-24 | $3.30 | $3.49 | $3.26 | $3.45 | $3.45 | 541,200 |
| 2016-05-23 | $3.15 | $3.31 | $3.06 | $3.25 | $3.25 | 183,300 |
| 2016-05-20 | $3.04 | $3.12 | $3.01 | $3.10 | $3.10 | 262,000 |
| 2016-05-19 | $3.12 | $3.13 | $2.98 | $3.01 | $3.01 | 412,500 |
| 2016-05-18 | $3.14 | $3.16 | $3.07 | $3.14 | $3.14 | 419,800 |
| 2016-05-17 | $3.15 | $3.27 | $3.03 | $3.16 | $3.16 | 669,100 |
| 2016-05-16 | $3.60 | $3.60 | $3.52 | $3.55 | $3.55 | 130,700 |
| 2016-05-13 | $3.60 | $3.62 | $3.54 | $3.58 | $3.58 | 190,800 |
| 2016-05-12 | $3.65 | $3.65 | $3.61 | $3.61 | $3.61 | 77,100 |
| 2016-05-11 | $3.70 | $3.70 | $3.64 | $3.64 | $3.64 | 123,500 |
| 2016-05-10 | $3.79 | $3.79 | $3.68 | $3.72 | $3.72 | 81,700 |
| 2016-05-09 | $3.72 | $3.80 | $3.71 | $3.77 | $3.77 | 25,000 |
| 2016-05-06 | $3.66 | $3.75 | $3.66 | $3.71 | $3.71 | 35,900 |
| 2016-05-05 | $3.85 | $3.88 | $3.67 | $3.69 | $3.69 | 128,300 |
| 2016-05-04 | $3.95 | $3.99 | $3.86 | $3.88 | $3.88 | 113,900 |
| 2016-05-03 | $3.98 | $4.00 | $3.92 | $3.94 | $3.94 | 127,600 |
| 2016-05-02 | $3.97 | $4.05 | $3.91 | $4.04 | $4.04 | 71,800 |
| 2016-04-29 | $3.99 | $4.08 | $3.94 | $3.94 | $3.94 | 107,100 |
| 2016-04-28 | $4.10 | $4.11 | $3.95 | $3.95 | $3.95 | 155,500 |
| 2016-04-27 | $4.17 | $4.17 | $4.06 | $4.10 | $4.10 | 113,800 |
| 2016-04-26 | $4.05 | $4.19 | $4.05 | $4.15 | $4.15 | 187,000 |
| 2016-04-25 | $4.14 | $4.18 | $4.00 | $4.01 | $4.01 | 94,100 |
| 2016-04-22 | $4.05 | $4.19 | $4.04 | $4.11 | $4.11 | 112,700 |
| 2016-04-21 | $3.99 | $4.05 | $3.88 | $3.98 | $3.98 | 142,900 |
| 2016-04-20 | $3.97 | $4.12 | $3.93 | $4.00 | $4.00 | 316,400 |
| 2016-04-19 | $3.85 | $3.98 | $3.80 | $3.97 | $3.97 | 177,500 |
| 2016-04-18 | $3.72 | $3.80 | $3.68 | $3.79 | $3.79 | 89,400 |
| 2016-04-15 | $3.71 | $3.78 | $3.65 | $3.71 | $3.71 | 55,100 |
| 2016-04-14 | $3.76 | $3.82 | $3.71 | $3.74 | $3.74 | 45,800 |
| 2016-04-13 | $3.60 | $3.84 | $3.57 | $3.77 | $3.77 | 201,900 |
| 2016-04-12 | $3.57 | $3.64 | $3.55 | $3.61 | $3.61 | 41,800 |
| 2016-04-11 | $3.58 | $3.60 | $3.56 | $3.57 | $3.57 | 35,900 |
| 2016-04-08 | $3.58 | $3.60 | $3.46 | $3.53 | $3.53 | 126,100 |
| 2016-04-07 | $3.49 | $3.60 | $3.49 | $3.56 | $3.56 | 97,800 |
| 2016-04-06 | $3.48 | $3.58 | $3.45 | $3.57 | $3.57 | 72,100 |
| 2016-04-05 | $3.43 | $3.52 | $3.43 | $3.46 | $3.46 | 148,500 |
| 2016-04-04 | $3.49 | $3.58 | $3.45 | $3.47 | $3.47 | 150,800 |
| 2016-04-01 | $3.52 | $3.55 | $3.42 | $3.48 | $3.48 | 107,800 |
| 2016-03-31 | $3.66 | $3.70 | $3.51 | $3.57 | $3.57 | 56,000 |
| 2016-03-30 | $3.70 | $3.76 | $3.63 | $3.65 | $3.65 | 55,500 |
| 2016-03-29 | $3.51 | $3.69 | $3.49 | $3.68 | $3.68 | 110,000 |
| 2016-03-28 | $3.59 | $3.61 | $3.47 | $3.53 | $3.53 | 45,400 |
| 2016-03-24 | $3.65 | $3.65 | $3.43 | $3.56 | $3.56 | 130,200 |
| 2016-03-23 | $3.61 | $3.66 | $3.57 | $3.57 | $3.57 | 58,000 |
| 2016-03-22 | $3.64 | $3.65 | $3.55 | $3.63 | $3.63 | 39,400 |
| 2016-03-21 | $3.74 | $3.78 | $3.64 | $3.66 | $3.66 | 180,400 |
| 2016-03-18 | $3.50 | $3.77 | $3.47 | $3.76 | $3.76 | 248,800 |
| 2016-03-17 | $3.47 | $3.57 | $3.40 | $3.50 | $3.50 | 183,600 |
| 2016-03-16 | $3.49 | $3.51 | $3.42 | $3.46 | $3.46 | 36,100 |
| 2016-03-15 | $3.75 | $3.75 | $3.38 | $3.49 | $3.49 | 93,400 |
| 2016-03-14 | $3.40 | $3.66 | $3.38 | $3.66 | $3.66 | 211,100 |
| 2016-03-11 | $3.39 | $3.42 | $3.31 | $3.40 | $3.40 | 90,300 |
| 2016-03-10 | $3.30 | $3.38 | $3.24 | $3.32 | $3.32 | 154,800 |
| 2016-03-09 | $3.21 | $3.30 | $3.17 | $3.27 | $3.27 | 239,400 |
| 2016-03-08 | $3.32 | $3.34 | $3.17 | $3.17 | $3.17 | 47,900 |
| 2016-03-07 | $3.26 | $3.32 | $3.22 | $3.29 | $3.29 | 90,200 |
| 2016-03-04 | $3.27 | $3.33 | $3.20 | $3.25 | $3.25 | 49,700 |
| 2016-03-03 | $3.17 | $3.28 | $3.17 | $3.25 | $3.25 | 90,100 |
| 2016-03-02 | $3.19 | $3.23 | $3.11 | $3.19 | $3.19 | 64,300 |
| 2016-03-01 | $3.20 | $3.25 | $3.14 | $3.19 | $3.19 | 67,800 |
| 2016-02-29 | $3.16 | $3.20 | $3.16 | $3.17 | $3.17 | 34,600 |
| 2016-02-26 | $3.24 | $3.25 | $3.14 | $3.18 | $3.18 | 36,500 |
| 2016-02-25 | $3.32 | $3.32 | $3.11 | $3.21 | $3.21 | 176,800 |
| 2016-02-24 | $3.25 | $3.32 | $3.21 | $3.30 | $3.30 | 31,500 |
| 2016-02-23 | $3.38 | $3.39 | $3.29 | $3.29 | $3.29 | 68,400 |
| 2016-02-22 | $3.33 | $3.43 | $3.33 | $3.39 | $3.39 | 66,700 |
| 2016-02-19 | $3.27 | $3.37 | $3.25 | $3.29 | $3.29 | 70,300 |
| 2016-02-18 | $3.27 | $3.32 | $3.18 | $3.27 | $3.27 | 61,800 |
| 2016-02-17 | $3.25 | $3.46 | $3.22 | $3.28 | $3.28 | 184,400 |
| 2016-02-16 | $3.13 | $3.40 | $3.04 | $3.36 | $3.36 | 120,400 |
| 2016-02-12 | $3.07 | $3.10 | $2.99 | $3.10 | $3.10 | 43,300 |
| 2016-02-11 | $3.01 | $3.13 | $2.98 | $3.08 | $3.08 | 47,800 |
| 2016-02-10 | $3.06 | $3.08 | $2.99 | $3.02 | $3.02 | 40,300 |
| 2016-02-09 | $3.08 | $3.14 | $2.98 | $3.04 | $3.04 | 113,200 |
| 2016-02-08 | $3.20 | $3.20 | $3.09 | $3.13 | $3.13 | 65,200 |
| 2016-02-05 | $3.22 | $3.27 | $3.20 | $3.25 | $3.25 | 190,300 |
| 2016-02-04 | $3.23 | $3.27 | $3.16 | $3.25 | $3.25 | 49,800 |
| 2016-02-03 | $3.30 | $3.31 | $3.14 | $3.24 | $3.24 | 26,600 |
| 2016-02-02 | $3.25 | $3.31 | $3.17 | $3.28 | $3.28 | 38,000 |
| 2016-02-01 | $3.32 | $3.35 | $3.27 | $3.31 | $3.31 | 39,200 |
| 2016-01-29 | $3.24 | $3.33 | $3.24 | $3.31 | $3.31 | 64,000 |
| 2016-01-28 | $3.24 | $3.25 | $3.18 | $3.21 | $3.21 | 38,100 |
| 2016-01-27 | $3.43 | $3.48 | $3.17 | $3.18 | $3.18 | 151,800 |
| 2016-01-26 | $3.38 | $3.53 | $3.36 | $3.43 | $3.43 | 94,000 |
| 2016-01-25 | $3.42 | $3.42 | $3.32 | $3.36 | $3.36 | 83,300 |
| 2016-01-22 | $3.40 | $3.42 | $3.36 | $3.42 | $3.42 | 126,300 |
| 2016-01-21 | $3.00 | $3.29 | $3.00 | $3.26 | $3.26 | 143,100 |
| 2016-01-20 | $2.96 | $3.06 | $2.95 | $2.97 | $2.97 | 198,300 |
| 2016-01-19 | $3.11 | $3.13 | $3.00 | $3.05 | $3.05 | 61,000 |
| 2016-01-15 | $3.08 | $3.15 | $3.01 | $3.11 | $3.11 | 101,200 |
| 2016-01-14 | $3.15 | $3.22 | $3.04 | $3.18 | $3.18 | 77,300 |
| 2016-01-13 | $3.18 | $3.27 | $3.08 | $3.15 | $3.15 | 316,700 |
| 2016-01-12 | $3.10 | $3.17 | $3.05 | $3.16 | $3.16 | 201,400 |
| 2016-01-11 | $3.10 | $3.14 | $3.05 | $3.08 | $3.08 | 92,100 |
| 2016-01-08 | $3.30 | $3.33 | $3.13 | $3.13 | $3.13 | 113,700 |
| 2016-01-07 | $3.25 | $3.26 | $3.11 | $3.25 | $3.25 | 151,200 |
| 2016-01-06 | $3.25 | $3.40 | $3.25 | $3.28 | $3.28 | 403,600 |
| 2016-01-05 | $3.37 | $3.39 | $3.28 | $3.29 | $3.29 | 103,100 |
| 2016-01-04 | $3.33 | $3.39 | $3.25 | $3.37 | $3.37 | 149,300 |
| 2015-12-31 | $3.40 | $3.46 | $3.35 | $3.43 | $3.43 | 145,000 |
| 2015-12-30 | $3.43 | $3.51 | $3.43 | $3.43 | $3.43 | 69,500 |
| 2015-12-29 | $3.58 | $3.58 | $3.48 | $3.50 | $3.50 | 157,200 |
| 2015-12-28 | $3.46 | $3.59 | $3.43 | $3.54 | $3.54 | 78,000 |
| 2015-12-24 | $3.64 | $3.64 | $3.51 | $3.54 | $3.54 | 33,100 |
| 2015-12-23 | $3.57 | $3.68 | $3.51 | $3.64 | $3.64 | 116,000 |
| 2015-12-22 | $3.45 | $3.54 | $3.39 | $3.54 | $3.54 | 79,900 |
| 2015-12-21 | $3.42 | $3.50 | $3.41 | $3.48 | $3.48 | 50,000 |
| 2015-12-18 | $3.61 | $3.69 | $3.32 | $3.38 | $3.38 | 548,900 |
| 2015-12-17 | $3.81 | $3.88 | $3.60 | $3.64 | $3.64 | 94,800 |
| 2015-12-16 | $3.79 | $3.84 | $3.72 | $3.79 | $3.79 | 76,000 |
| 2015-12-15 | $3.65 | $3.80 | $3.65 | $3.78 | $3.78 | 94,900 |
| 2015-12-14 | $3.53 | $3.70 | $3.49 | $3.68 | $3.68 | 128,000 |
| 2015-12-11 | $3.70 | $3.74 | $3.50 | $3.51 | $3.51 | 234,000 |
| 2015-12-10 | $3.75 | $3.84 | $3.66 | $3.79 | $3.79 | 74,100 |
| 2015-12-09 | $3.88 | $3.93 | $3.69 | $3.73 | $3.73 | 153,400 |
| 2015-12-08 | $3.78 | $3.97 | $3.78 | $3.88 | $3.88 | 218,900 |
| 2015-12-07 | $3.95 | $4.03 | $3.83 | $3.83 | $3.83 | 200,000 |
| 2015-12-04 | $4.01 | $4.01 | $3.88 | $3.90 | $3.90 | 67,700 |
| 2015-12-03 | $4.27 | $4.31 | $4.00 | $4.05 | $4.05 | 168,300 |
| 2015-12-02 | $4.36 | $4.40 | $4.18 | $4.24 | $4.24 | 152,400 |
| 2015-12-01 | $4.31 | $4.41 | $4.21 | $4.36 | $4.36 | 104,500 |
| 2015-11-30 | $4.25 | $4.30 | $4.20 | $4.28 | $4.28 | 139,400 |
| 2015-11-27 | $4.33 | $4.37 | $4.17 | $4.35 | $4.35 | 63,600 |
| 2015-11-25 | $4.37 | $4.38 | $4.24 | $4.34 | $4.34 | 73,900 |
| 2015-11-24 | $4.13 | $4.38 | $4.05 | $4.35 | $4.35 | 150,000 |
| 2015-11-23 | $4.07 | $4.20 | $4.02 | $4.15 | $4.15 | 103,800 |
| 2015-11-20 | $4.13 | $4.14 | $4.06 | $4.11 | $4.11 | 81,100 |
| 2015-11-19 | $4.23 | $4.23 | $4.05 | $4.10 | $4.10 | 114,400 |
| 2015-11-18 | $3.94 | $4.24 | $3.75 | $4.21 | $4.21 | 261,200 |
| 2015-11-17 | $3.71 | $3.99 | $3.71 | $3.92 | $3.92 | 424,500 |
| 2015-11-16 | $3.74 | $3.79 | $3.62 | $3.71 | $3.71 | 147,300 |
| 2015-11-13 | $3.72 | $3.80 | $3.71 | $3.76 | $3.76 | 209,100 |
| 2015-11-12 | $3.82 | $3.84 | $3.69 | $3.73 | $3.73 | 265,100 |
| 2015-11-11 | $3.85 | $3.88 | $3.76 | $3.85 | $3.85 | 126,500 |
| 2015-11-10 | $3.86 | $3.87 | $3.78 | $3.86 | $3.86 | 147,000 |
| 2015-11-09 | $3.91 | $3.93 | $3.86 | $3.86 | $3.86 | 164,400 |
| 2015-11-06 | $3.87 | $3.93 | $3.85 | $3.91 | $3.91 | 202,800 |
| 2015-11-05 | $3.90 | $3.90 | $3.82 | $3.90 | $3.90 | 93,600 |
| 2015-11-04 | $3.93 | $3.93 | $3.76 | $3.92 | $3.92 | 374,300 |
| 2015-11-03 | $3.79 | $3.98 | $3.79 | $3.94 | $3.94 | 369,500 |
| 2015-11-02 | $4.07 | $4.07 | $3.80 | $3.86 | $3.86 | 174,100 |
| 2015-10-30 | $3.83 | $3.97 | $3.76 | $3.97 | $3.97 | 205,600 |
| 2015-10-29 | $3.81 | $3.82 | $3.65 | $3.80 | $3.80 | 183,700 |
| 2015-10-28 | $3.40 | $3.76 | $3.40 | $3.72 | $3.72 | 392,500 |
| 2015-10-27 | $3.70 | $3.72 | $3.37 | $3.39 | $3.39 | 754,500 |
| 2015-10-26 | $3.79 | $3.84 | $3.62 | $3.69 | $3.69 | 315,100 |
| 2015-10-23 | $4.04 | $4.13 | $3.72 | $3.82 | $3.82 | 311,600 |
| 2015-10-22 | $3.97 | $4.05 | $3.91 | $4.00 | $4.00 | 171,800 |
| 2015-10-21 | $4.00 | $4.09 | $3.97 | $4.00 | $4.00 | 77,700 |
| 2015-10-20 | $4.01 | $4.09 | $4.00 | $4.00 | $4.00 | 132,600 |
| 2015-10-19 | $4.08 | $4.09 | $4.00 | $4.06 | $4.06 | 99,200 |
| 2015-10-16 | $4.07 | $4.15 | $4.01 | $4.09 | $4.09 | 68,900 |
| 2015-10-15 | $3.99 | $4.09 | $3.95 | $4.05 | $4.05 | 183,000 |
| 2015-10-14 | $4.06 | $4.12 | $3.97 | $4.00 | $4.00 | 183,000 |
| 2015-10-13 | $4.30 | $4.30 | $4.05 | $4.08 | $4.08 | 314,800 |
| 2015-10-12 | $4.40 | $4.46 | $4.29 | $4.31 | $4.31 | 190,600 |
| 2015-10-09 | $4.40 | $4.57 | $4.23 | $4.38 | $4.38 | 393,000 |
| 2015-10-08 | $4.34 | $4.39 | $4.30 | $4.37 | $4.37 | 109,100 |
| 2015-10-07 | $4.28 | $4.38 | $4.15 | $4.33 | $4.33 | 249,600 |
| 2015-10-06 | $4.13 | $4.29 | $4.12 | $4.25 | $4.25 | 186,200 |
| 2015-10-05 | $4.17 | $4.33 | $4.03 | $4.20 | $4.20 | 310,600 |
| 2015-10-02 | $4.26 | $4.29 | $4.00 | $4.17 | $4.17 | 331,900 |
| 2015-10-01 | $4.46 | $4.46 | $4.18 | $4.28 | $4.28 | 321,700 |
| 2015-09-30 | $4.46 | $4.48 | $4.27 | $4.46 | $4.46 | 274,800 |
| 2015-09-29 | $4.35 | $4.49 | $4.30 | $4.45 | $4.45 | 908,100 |
| 2015-09-28 | $4.58 | $5.00 | $4.21 | $4.30 | $4.30 | 562,900 |
| 2015-09-25 | $5.13 | $5.14 | $4.70 | $4.70 | $4.70 | 580,200 |
| 2015-09-24 | $5.10 | $5.26 | $5.08 | $5.11 | $5.11 | 127,100 |
| 2015-09-23 | $5.38 | $5.56 | $5.15 | $5.15 | $5.15 | 208,700 |
| 2015-09-22 | $5.54 | $5.74 | $5.35 | $5.35 | $5.35 | 295,600 |
| 2015-09-21 | $5.81 | $5.89 | $5.52 | $5.54 | $5.54 | 154,200 |
| 2015-09-18 | $5.64 | $5.86 | $5.46 | $5.77 | $5.77 | 664,700 |
| 2015-09-17 | $5.53 | $5.75 | $5.43 | $5.72 | $5.72 | 218,400 |
| 2015-09-16 | $5.43 | $5.52 | $5.36 | $5.51 | $5.51 | 162,600 |
| 2015-09-15 | $5.58 | $5.69 | $5.40 | $5.43 | $5.43 | 213,300 |
| 2015-09-14 | $5.60 | $5.77 | $5.41 | $5.57 | $5.57 | 115,200 |
| 2015-09-11 | $5.35 | $5.78 | $5.35 | $5.59 | $5.59 | 177,800 |
| 2015-09-10 | $5.58 | $5.58 | $5.31 | $5.41 | $5.41 | 318,400 |
| 2015-09-09 | $5.86 | $5.94 | $5.43 | $5.52 | $5.52 | 307,800 |
| 2015-09-08 | $5.88 | $6.03 | $5.72 | $5.82 | $5.82 | 237,900 |
| 2015-09-04 | $6.10 | $6.12 | $5.81 | $5.86 | $5.86 | 74,000 |
| 2015-09-03 | $6.26 | $6.38 | $6.06 | $6.09 | $6.09 | 152,600 |
| 2015-09-02 | $6.04 | $6.26 | $6.02 | $6.26 | $6.26 | 159,900 |
| 2015-09-01 | $5.98 | $6.08 | $5.95 | $6.02 | $6.02 | 246,400 |
| 2015-08-31 | $5.58 | $6.05 | $5.58 | $6.02 | $6.02 | 199,100 |
| 2015-08-28 | $5.60 | $5.72 | $5.54 | $5.69 | $5.69 | 98,200 |
| 2015-08-27 | $5.63 | $5.67 | $5.44 | $5.63 | $5.63 | 209,700 |
| 2015-08-26 | $5.47 | $5.65 | $5.38 | $5.65 | $5.65 | 151,400 |
| 2015-08-25 | $5.28 | $5.44 | $5.11 | $5.38 | $5.38 | 184,500 |
| 2015-08-24 | $5.35 | $5.49 | $5.15 | $5.15 | $5.15 | 323,400 |
| 2015-08-21 | $5.47 | $5.66 | $5.47 | $5.65 | $5.65 | 151,900 |
| 2015-08-20 | $5.58 | $5.66 | $5.47 | $5.65 | $5.65 | 143,900 |
| 2015-08-19 | $5.46 | $5.67 | $5.46 | $5.61 | $5.61 | 157,800 |
Radiant Logistics Inc (RLGT) News Headlines
Recent Radiant Logistics Inc (RLGT) News
Similar Companies to Radiant Logistics Inc (RLGT) in the Integrated Freight & Logistics Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| United Parcel Service Inc - Class B | UPS | Integrated Freight & Logistics | Industrials | 540,000 |
| Fedex Corp | FDX | Integrated Freight & Logistics | Industrials | 384,000 |
| ZTO Express (Cayman) Inc | ZTO | Integrated Freight & Logistics | Industrials | 92,000 |
| XPO Logistics Inc | XPO | Integrated Freight & Logistics | Industrials | 91,000 |
| J.B. Hunt Transport Services Inc | JBHT | Integrated Freight & Logistics | Industrials | 20,000 |
| Expeditors International Of Washington Inc | EXPD | Integrated Freight & Logistics | Industrials | 16,000 |
| C.H. Robinson Worldwide Inc | CHRW | Integrated Freight & Logistics | Industrials | 15,000 |
| Landstar System Inc | LSTR | Integrated Freight & Logistics | Industrials | 8,400 |
| Hub Group Inc - Class A | HUBG | Integrated Freight & Logistics | Industrials | 6,800 |
| Air Transport Services Group Inc | ATSG | Integrated Freight & Logistics | Industrials | 6,521 |