San Juan Basin Royalty Trust (SJT) Exchange: NYSE
Data as of May 2, 2025
$6.25 ($0.27) 4.52%
San Juan Basin Royalty Trust - Daily Information
Click for more stock information on San Juan Basin Royalty Trust.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.89 |
| Previous Close | $6.25 |
| High | $6.35 |
| Low | $5.87 |
| Adjusted Open | $5.89 |
| Previous Adjusted Close | $6.25 |
| Adjusted High | $6.35 |
| Adjusted Low | $5.87 |
About San Juan Basin Royalty Trust (SJT)
San Juan Basin Royalty Trust (the Trust) is an express trust created by the San Juan Basin Royalty Trust Indenture, between Southland Royalty Company (Southland Royalty) and The Fort Worth National Bank. The Trustee of the Trust is Compass Bank. The function of the Trustee is to collect the net proceeds attributable to the Royalty (Royalty Income), to pay all expenses and charges of the Trust and distribute the remaining available income to the Unit Holders. The Royalty conveyed to the Trust was carved out of Burlington Resources Oil & Gas Company LP's (Burlington) working interests and royalty interests in certain properties situated in the San Juan Basin in northwestern New Mexico.Burlington is the principal operator of the Underlying Properties. A percentage of the Royalty Income is attributable to the production and sale by Burlington of natural gas from the Underlying Properties. The Underlying Properties are primarily gas producing properties.
Invest in San Juan Basin Royalty Trust (SJT)
Historical Stock Data for San Juan Basin Royalty Trust (SJT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $5.89 | $6.35 | $5.87 | $6.25 | $6.25 | 673,216 |
| 2025-05-01 | $5.79 | $6.05 | $5.72 | $5.98 | $5.98 | 217,385 |
| 2025-04-30 | $5.90 | $5.96 | $5.73 | $5.80 | $5.80 | 138,979 |
| 2025-04-29 | $6.10 | $6.20 | $5.97 | $5.97 | $5.97 | 172,562 |
| 2025-04-28 | $6.10 | $6.23 | $6.05 | $6.13 | $6.13 | 196,935 |
| 2025-04-25 | $5.85 | $6.32 | $5.82 | $6.07 | $6.07 | 454,733 |
| 2025-04-24 | $5.79 | $6.15 | $5.77 | $5.87 | $5.87 | 398,953 |
| 2025-04-23 | $5.77 | $5.89 | $5.70 | $5.76 | $5.76 | 191,515 |
| 2025-04-22 | $5.65 | $5.81 | $5.51 | $5.75 | $5.75 | 222,274 |
| 2025-04-21 | $5.86 | $5.88 | $5.67 | $5.67 | $5.67 | 122,437 |
| 2025-04-17 | $5.65 | $5.94 | $5.63 | $5.93 | $5.93 | 466,661 |
| 2025-04-16 | $5.19 | $5.62 | $5.19 | $5.60 | $5.60 | 369,659 |
| 2025-04-15 | $5.12 | $5.30 | $5.04 | $5.20 | $5.20 | 139,616 |
| 2025-04-14 | $5.20 | $5.30 | $5.05 | $5.14 | $5.14 | 201,350 |
| 2025-04-11 | $5.08 | $5.29 | $5.07 | $5.14 | $5.14 | 175,085 |
| 2025-04-10 | $5.04 | $5.18 | $4.96 | $5.12 | $5.12 | 244,450 |
| 2025-04-09 | $4.81 | $5.27 | $4.81 | $5.15 | $5.15 | 403,443 |
| 2025-04-08 | $5.01 | $5.11 | $4.75 | $4.81 | $4.81 | 244,076 |
| 2025-04-07 | $4.75 | $5.15 | $4.55 | $4.88 | $4.88 | 531,871 |
| 2025-04-04 | $5.08 | $5.16 | $4.81 | $4.99 | $4.99 | 524,340 |
| 2025-04-03 | $5.30 | $5.38 | $5.10 | $5.25 | $5.25 | 189,941 |
| 2025-04-02 | $5.51 | $5.64 | $5.47 | $5.47 | $5.47 | 192,836 |
| 2025-04-01 | $5.54 | $5.65 | $5.46 | $5.60 | $5.60 | 107,421 |
| 2025-03-31 | $5.45 | $5.64 | $5.45 | $5.53 | $5.53 | 170,172 |
| 2025-03-28 | $5.59 | $5.59 | $5.41 | $5.54 | $5.54 | 135,579 |
| 2025-03-27 | $5.68 | $5.74 | $5.52 | $5.59 | $5.59 | 190,679 |
| 2025-03-26 | $5.59 | $5.79 | $5.54 | $5.63 | $5.63 | 358,358 |
| 2025-03-25 | $5.40 | $5.60 | $5.36 | $5.51 | $5.51 | 254,177 |
| 2025-03-24 | $5.12 | $5.50 | $5.10 | $5.38 | $5.38 | 321,093 |
| 2025-03-21 | $5.24 | $5.30 | $5.09 | $5.10 | $5.10 | 124,045 |
| 2025-03-20 | $5.32 | $5.45 | $5.19 | $5.28 | $5.28 | 228,511 |
| 2025-03-19 | $5.13 | $5.35 | $5.12 | $5.32 | $5.32 | 191,213 |
| 2025-03-18 | $5.22 | $5.25 | $5.06 | $5.16 | $5.16 | 211,858 |
| 2025-03-17 | $5.26 | $5.39 | $5.22 | $5.26 | $5.26 | 216,591 |
| 2025-03-14 | $5.19 | $5.34 | $5.14 | $5.26 | $5.26 | 158,478 |
| 2025-03-13 | $5.08 | $5.25 | $5.07 | $5.18 | $5.18 | 91,669 |
| 2025-03-12 | $5.13 | $5.29 | $5.11 | $5.22 | $5.22 | 180,891 |
| 2025-03-11 | $5.14 | $5.21 | $5.01 | $5.12 | $5.12 | 163,950 |
| 2025-03-10 | $5.16 | $5.23 | $5.07 | $5.14 | $5.14 | 203,387 |
| 2025-03-07 | $4.92 | $5.15 | $4.91 | $5.13 | $5.13 | 142,023 |
| 2025-03-06 | $4.94 | $4.95 | $4.75 | $4.87 | $4.87 | 270,148 |
| 2025-03-05 | $4.80 | $4.99 | $4.71 | $4.96 | $4.96 | 254,106 |
| 2025-03-04 | $4.72 | $4.87 | $4.67 | $4.87 | $4.87 | 179,607 |
| 2025-03-03 | $5.00 | $5.03 | $4.73 | $4.79 | $4.79 | 255,576 |
| 2025-02-28 | $5.06 | $5.06 | $4.90 | $5.01 | $5.01 | 130,710 |
| 2025-02-27 | $5.16 | $5.24 | $5.06 | $5.06 | $5.06 | 195,605 |
| 2025-02-26 | $4.75 | $5.26 | $4.75 | $5.22 | $5.22 | 633,623 |
| 2025-02-25 | $5.05 | $5.05 | $4.70 | $4.73 | $4.73 | 463,875 |
| 2025-02-24 | $4.91 | $5.06 | $4.87 | $5.03 | $5.03 | 324,682 |
| 2025-02-21 | $5.10 | $5.20 | $4.93 | $4.95 | $4.95 | 293,804 |
| 2025-02-20 | $5.31 | $5.39 | $5.17 | $5.18 | $5.18 | 374,943 |
| 2025-02-19 | $4.94 | $5.44 | $4.91 | $5.40 | $5.40 | 856,902 |
| 2025-02-18 | $4.79 | $5.00 | $4.72 | $4.93 | $4.93 | 335,112 |
| 2025-02-14 | $4.50 | $5.02 | $4.38 | $4.84 | $4.84 | 1,063,736 |
| 2025-02-13 | $4.12 | $4.41 | $4.12 | $4.28 | $4.28 | 264,784 |
| 2025-02-12 | $4.14 | $4.21 | $4.12 | $4.18 | $4.18 | 211,695 |
| 2025-02-11 | $4.08 | $4.27 | $4.08 | $4.18 | $4.18 | 175,233 |
| 2025-02-10 | $3.96 | $4.10 | $3.96 | $4.07 | $4.07 | 158,103 |
| 2025-02-07 | $3.80 | $3.99 | $3.80 | $3.94 | $3.94 | 251,479 |
| 2025-02-06 | $3.91 | $3.94 | $3.77 | $3.78 | $3.78 | 206,474 |
| 2025-02-05 | $4.01 | $4.05 | $3.89 | $3.90 | $3.90 | 211,449 |
| 2025-02-04 | $3.98 | $4.08 | $3.96 | $4.03 | $4.03 | 153,509 |
| 2025-02-03 | $4.14 | $4.20 | $3.99 | $3.99 | $3.99 | 199,559 |
| 2025-01-31 | $4.20 | $4.20 | $4.03 | $4.17 | $4.17 | 307,279 |
| 2025-01-30 | $4.24 | $4.24 | $4.15 | $4.21 | $4.21 | 117,032 |
| 2025-01-29 | $4.25 | $4.30 | $4.16 | $4.24 | $4.24 | 116,075 |
| 2025-01-28 | $4.21 | $4.27 | $4.14 | $4.24 | $4.24 | 74,454 |
| 2025-01-27 | $4.31 | $4.32 | $4.12 | $4.19 | $4.19 | 297,355 |
| 2025-01-24 | $4.34 | $4.40 | $4.31 | $4.35 | $4.35 | 123,912 |
| 2025-01-23 | $4.46 | $4.62 | $4.37 | $4.39 | $4.39 | 178,101 |
| 2025-01-22 | $4.30 | $4.50 | $4.30 | $4.46 | $4.46 | 274,043 |
| 2025-01-21 | $4.32 | $4.45 | $4.21 | $4.33 | $4.33 | 328,536 |
| 2025-01-17 | $4.56 | $4.57 | $4.41 | $4.44 | $4.44 | 166,232 |
| 2025-01-16 | $4.70 | $4.70 | $4.51 | $4.55 | $4.55 | 225,893 |
| 2025-01-15 | $4.53 | $4.81 | $4.36 | $4.75 | $4.75 | 525,530 |
| 2025-01-14 | $4.42 | $4.56 | $4.38 | $4.51 | $4.51 | 303,138 |
| 2025-01-13 | $4.28 | $4.50 | $4.25 | $4.48 | $4.48 | 435,500 |
| 2025-01-10 | $4.19 | $4.39 | $4.18 | $4.26 | $4.26 | 328,547 |
| 2025-01-08 | $4.11 | $4.27 | $4.11 | $4.20 | $4.20 | 184,898 |
| 2025-01-07 | $4.07 | $4.18 | $4.07 | $4.12 | $4.12 | 132,937 |
| 2025-01-06 | $4.10 | $4.28 | $4.10 | $4.12 | $4.12 | 205,914 |
| 2025-01-03 | $4.13 | $4.14 | $3.91 | $4.03 | $4.03 | 272,362 |
| 2025-01-02 | $3.86 | $4.25 | $3.85 | $4.16 | $4.16 | 385,434 |
| 2024-12-31 | $3.87 | $3.98 | $3.79 | $3.83 | $3.83 | 453,596 |
| 2024-12-30 | $3.66 | $4.02 | $3.66 | $3.86 | $3.86 | 514,208 |
| 2024-12-27 | $3.76 | $3.86 | $3.66 | $3.66 | $3.66 | 467,105 |
| 2024-12-26 | $3.82 | $3.90 | $3.76 | $3.78 | $3.78 | 339,909 |
| 2024-12-24 | $3.94 | $3.94 | $3.82 | $3.83 | $3.83 | 157,677 |
| 2024-12-23 | $3.88 | $3.99 | $3.84 | $3.91 | $3.91 | 255,319 |
| 2024-12-20 | $3.90 | $3.99 | $3.80 | $3.88 | $3.88 | 273,170 |
| 2024-12-19 | $3.89 | $3.95 | $3.86 | $3.90 | $3.90 | 165,937 |
| 2024-12-18 | $4.02 | $4.08 | $3.78 | $3.81 | $3.81 | 439,392 |
| 2024-12-17 | $4.18 | $4.26 | $4.03 | $4.08 | $4.08 | 276,241 |
| 2024-12-16 | $4.17 | $4.31 | $4.17 | $4.26 | $4.26 | 225,606 |
| 2024-12-13 | $4.06 | $4.25 | $4.06 | $4.22 | $4.22 | 168,700 |
| 2024-12-12 | $4.23 | $4.23 | $4.11 | $4.14 | $4.14 | 195,016 |
| 2024-12-11 | $4.05 | $4.37 | $4.03 | $4.24 | $4.24 | 294,502 |
| 2024-12-10 | $3.99 | $4.11 | $3.99 | $4.05 | $4.05 | 153,240 |
| 2024-12-09 | $4.06 | $4.15 | $4.00 | $4.02 | $4.02 | 192,783 |
| 2024-12-06 | $4.09 | $4.10 | $4.02 | $4.07 | $4.07 | 173,484 |
| 2024-12-05 | $4.09 | $4.18 | $4.06 | $4.11 | $4.11 | 134,093 |
| 2024-12-04 | $4.30 | $4.33 | $4.09 | $4.13 | $4.13 | 154,646 |
| 2024-12-03 | $4.30 | $4.38 | $4.28 | $4.33 | $4.33 | 165,508 |
| 2024-12-02 | $4.46 | $4.49 | $4.23 | $4.36 | $4.36 | 178,218 |
| 2024-11-29 | $4.49 | $4.75 | $4.47 | $4.47 | $4.47 | 289,447 |
| 2024-11-27 | $4.12 | $4.59 | $4.12 | $4.51 | $4.51 | 652,689 |
| 2024-11-26 | $4.04 | $4.13 | $4.04 | $4.09 | $4.09 | 114,965 |
| 2024-11-25 | $4.10 | $4.19 | $4.02 | $4.06 | $4.06 | 278,468 |
| 2024-11-22 | $4.00 | $4.19 | $3.99 | $4.10 | $4.10 | 296,182 |
| 2024-11-21 | $3.89 | $4.06 | $3.87 | $4.04 | $4.04 | 337,867 |
| 2024-11-20 | $3.76 | $3.96 | $3.71 | $3.83 | $3.83 | 258,083 |
| 2024-11-19 | $3.79 | $3.86 | $3.72 | $3.77 | $3.77 | 164,824 |
| 2024-11-18 | $3.93 | $3.99 | $3.78 | $3.81 | $3.81 | 257,604 |
| 2024-11-15 | $3.97 | $4.02 | $3.83 | $3.89 | $3.89 | 141,005 |
| 2024-11-14 | $3.89 | $4.00 | $3.89 | $4.00 | $4.00 | 116,627 |
| 2024-11-13 | $3.90 | $3.99 | $3.88 | $3.89 | $3.89 | 168,133 |
| 2024-11-12 | $4.02 | $4.05 | $3.94 | $4.01 | $4.01 | 206,478 |
| 2024-11-11 | $3.97 | $4.08 | $3.93 | $4.02 | $4.02 | 205,411 |
| 2024-11-08 | $3.95 | $4.04 | $3.95 | $4.02 | $4.02 | 139,339 |
| 2024-11-07 | $4.03 | $4.07 | $3.88 | $3.95 | $3.95 | 195,536 |
| 2024-11-06 | $3.85 | $4.03 | $3.74 | $4.03 | $4.03 | 314,527 |
| 2024-11-05 | $3.93 | $3.99 | $3.78 | $3.79 | $3.79 | 144,920 |
| 2024-11-04 | $3.87 | $4.00 | $3.86 | $3.88 | $3.88 | 146,623 |
| 2024-11-01 | $4.02 | $4.03 | $3.85 | $3.91 | $3.91 | 212,205 |
| 2024-10-31 | $4.00 | $4.06 | $3.99 | $4.01 | $4.01 | 79,468 |
| 2024-10-30 | $4.02 | $4.17 | $4.02 | $4.07 | $4.07 | 87,110 |
| 2024-10-29 | $4.16 | $4.17 | $3.98 | $4.05 | $4.05 | 253,768 |
| 2024-10-28 | $4.07 | $4.17 | $4.07 | $4.15 | $4.15 | 97,462 |
| 2024-10-25 | $4.20 | $4.26 | $4.15 | $4.18 | $4.18 | 126,456 |
| 2024-10-24 | $4.10 | $4.24 | $4.00 | $4.22 | $4.22 | 134,919 |
| 2024-10-23 | $3.84 | $4.12 | $3.84 | $4.09 | $4.09 | 293,017 |
| 2024-10-22 | $3.92 | $4.02 | $3.91 | $3.93 | $3.93 | 100,383 |
| 2024-10-21 | $3.98 | $4.04 | $3.87 | $3.93 | $3.93 | 154,847 |
| 2024-10-18 | $3.94 | $4.05 | $3.85 | $4.01 | $4.01 | 144,770 |
| 2024-10-17 | $3.98 | $4.02 | $3.96 | $4.01 | $4.01 | 72,678 |
| 2024-10-16 | $3.86 | $4.04 | $3.86 | $4.01 | $4.01 | 95,236 |
| 2024-10-15 | $4.05 | $4.05 | $3.90 | $3.93 | $3.93 | 111,474 |
| 2024-10-14 | $4.07 | $4.21 | $4.04 | $4.10 | $4.10 | 126,945 |
| 2024-10-11 | $3.89 | $4.17 | $3.86 | $4.17 | $4.17 | 180,004 |
| 2024-10-10 | $3.75 | $3.97 | $3.75 | $3.95 | $3.95 | 140,926 |
| 2024-10-09 | $3.69 | $3.81 | $3.69 | $3.80 | $3.80 | 121,260 |
| 2024-10-08 | $3.84 | $3.87 | $3.72 | $3.74 | $3.74 | 84,529 |
| 2024-10-07 | $3.87 | $3.95 | $3.82 | $3.82 | $3.82 | 112,553 |
| 2024-10-04 | $3.83 | $3.91 | $3.80 | $3.88 | $3.88 | 94,804 |
| 2024-10-03 | $3.74 | $3.89 | $3.73 | $3.84 | $3.84 | 134,211 |
| 2024-10-02 | $3.80 | $3.85 | $3.70 | $3.78 | $3.78 | 170,185 |
| 2024-10-01 | $3.68 | $3.81 | $3.67 | $3.81 | $3.81 | 70,421 |
| 2024-09-30 | $3.77 | $3.82 | $3.68 | $3.70 | $3.70 | 188,684 |
| 2024-09-27 | $3.88 | $4.17 | $3.76 | $3.80 | $3.80 | 427,796 |
| 2024-09-26 | $4.00 | $4.09 | $3.87 | $3.89 | $3.89 | 226,961 |
| 2024-09-25 | $3.95 | $4.11 | $3.95 | $4.06 | $4.06 | 434,784 |
| 2024-09-24 | $3.80 | $4.03 | $3.80 | $3.94 | $3.94 | 222,403 |
| 2024-09-23 | $3.54 | $3.86 | $3.54 | $3.78 | $3.78 | 379,842 |
| 2024-09-20 | $3.57 | $3.65 | $3.43 | $3.57 | $3.57 | 198,842 |
| 2024-09-19 | $3.58 | $3.63 | $3.56 | $3.59 | $3.59 | 85,085 |
| 2024-09-18 | $3.54 | $3.65 | $3.53 | $3.55 | $3.55 | 108,178 |
| 2024-09-17 | $3.54 | $3.63 | $3.53 | $3.55 | $3.55 | 178,561 |
| 2024-09-16 | $3.40 | $3.61 | $3.36 | $3.60 | $3.60 | 245,726 |
| 2024-09-13 | $3.35 | $3.46 | $3.33 | $3.38 | $3.38 | 151,816 |
| 2024-09-12 | $3.28 | $3.39 | $3.27 | $3.36 | $3.36 | 101,479 |
| 2024-09-11 | $3.31 | $3.35 | $3.28 | $3.28 | $3.28 | 129,009 |
| 2024-09-10 | $3.22 | $3.37 | $3.22 | $3.31 | $3.31 | 287,609 |
| 2024-09-09 | $3.28 | $3.31 | $3.22 | $3.25 | $3.25 | 288,963 |
| 2024-09-06 | $3.29 | $3.35 | $3.27 | $3.31 | $3.31 | 173,521 |
| 2024-09-05 | $3.30 | $3.33 | $3.26 | $3.26 | $3.26 | 137,529 |
| 2024-09-04 | $3.24 | $3.33 | $3.24 | $3.29 | $3.29 | 145,577 |
| 2024-09-03 | $3.25 | $3.28 | $3.21 | $3.22 | $3.22 | 225,962 |
| 2024-08-30 | $3.30 | $3.32 | $3.26 | $3.29 | $3.29 | 126,338 |
| 2024-08-29 | $3.35 | $3.39 | $3.28 | $3.34 | $3.34 | 278,704 |
| 2024-08-28 | $3.38 | $3.40 | $3.31 | $3.36 | $3.36 | 163,772 |
| 2024-08-27 | $3.42 | $3.44 | $3.35 | $3.42 | $3.42 | 158,742 |
| 2024-08-26 | $3.43 | $3.50 | $3.39 | $3.41 | $3.41 | 118,517 |
| 2024-08-23 | $3.45 | $3.53 | $3.39 | $3.45 | $3.45 | 268,643 |
| 2024-08-22 | $3.74 | $3.76 | $3.42 | $3.44 | $3.44 | 387,239 |
| 2024-08-21 | $3.81 | $3.82 | $3.71 | $3.73 | $3.73 | 266,691 |
| 2024-08-20 | $3.83 | $3.93 | $3.79 | $3.83 | $3.83 | 201,528 |
| 2024-08-19 | $3.76 | $3.92 | $3.76 | $3.88 | $3.88 | 224,572 |
| 2024-08-16 | $3.84 | $3.89 | $3.79 | $3.79 | $3.79 | 127,079 |
| 2024-08-15 | $3.86 | $3.99 | $3.81 | $3.89 | $3.89 | 166,571 |
| 2024-08-14 | $3.72 | $3.82 | $3.72 | $3.82 | $3.82 | 141,705 |
| 2024-08-13 | $3.72 | $3.79 | $3.72 | $3.73 | $3.73 | 141,828 |
| 2024-08-12 | $3.59 | $3.77 | $3.58 | $3.76 | $3.76 | 215,891 |
| 2024-08-09 | $3.66 | $3.67 | $3.58 | $3.59 | $3.59 | 89,210 |
| 2024-08-08 | $3.65 | $3.68 | $3.58 | $3.64 | $3.64 | 128,249 |
| 2024-08-07 | $3.61 | $3.70 | $3.58 | $3.65 | $3.65 | 192,475 |
| 2024-08-06 | $3.72 | $3.72 | $3.52 | $3.60 | $3.60 | 315,460 |
| 2024-08-05 | $3.75 | $3.77 | $3.59 | $3.67 | $3.67 | 292,897 |
| 2024-08-02 | $3.86 | $3.93 | $3.80 | $3.84 | $3.84 | 144,120 |
| 2024-08-01 | $4.04 | $4.04 | $3.85 | $3.87 | $3.87 | 235,901 |
| 2024-07-31 | $3.96 | $4.11 | $3.95 | $4.05 | $4.05 | 166,477 |
| 2024-07-30 | $3.87 | $4.00 | $3.85 | $4.00 | $4.00 | 170,942 |
| 2024-07-29 | $3.87 | $3.90 | $3.83 | $3.84 | $3.84 | 151,799 |
| 2024-07-26 | $3.93 | $3.94 | $3.86 | $3.88 | $3.88 | 119,783 |
| 2024-07-25 | $3.87 | $3.96 | $3.86 | $3.92 | $3.92 | 123,602 |
| 2024-07-24 | $3.94 | $3.95 | $3.86 | $3.87 | $3.87 | 98,021 |
| 2024-07-23 | $3.88 | $3.96 | $3.83 | $3.92 | $3.92 | 167,304 |
| 2024-07-22 | $4.05 | $4.09 | $3.88 | $3.91 | $3.91 | 419,838 |
| 2024-07-19 | $3.99 | $4.12 | $3.93 | $4.05 | $4.05 | 186,910 |
| 2024-07-18 | $4.10 | $4.13 | $4.01 | $4.06 | $4.06 | 91,835 |
| 2024-07-17 | $4.16 | $4.22 | $4.06 | $4.09 | $4.09 | 175,231 |
| 2024-07-16 | $4.19 | $4.25 | $4.15 | $4.16 | $4.16 | 224,302 |
| 2024-07-15 | $4.20 | $4.27 | $4.16 | $4.20 | $4.20 | 158,330 |
| 2024-07-12 | $4.11 | $4.25 | $4.11 | $4.25 | $4.25 | 112,972 |
| 2024-07-11 | $4.13 | $4.23 | $4.10 | $4.12 | $4.12 | 260,617 |
| 2024-07-10 | $4.01 | $4.14 | $4.00 | $4.12 | $4.12 | 166,837 |
| 2024-07-09 | $4.02 | $4.07 | $4.00 | $4.02 | $4.02 | 141,137 |
| 2024-07-08 | $4.06 | $4.07 | $4.01 | $4.05 | $4.05 | 117,358 |
| 2024-07-05 | $4.07 | $4.09 | $4.03 | $4.08 | $4.08 | 129,235 |
| 2024-07-03 | $4.04 | $4.11 | $4.04 | $4.07 | $4.07 | 68,251 |
| 2024-07-02 | $3.98 | $4.06 | $3.95 | $4.05 | $4.05 | 167,255 |
| 2024-07-01 | $4.05 | $4.10 | $3.97 | $3.98 | $3.98 | 189,259 |
| 2024-06-28 | $4.05 | $4.12 | $4.01 | $4.06 | $4.06 | 154,305 |
| 2024-06-27 | $3.99 | $4.07 | $3.95 | $4.07 | $4.07 | 263,121 |
| 2024-06-26 | $3.93 | $4.05 | $3.93 | $4.00 | $4.00 | 260,981 |
| 2024-06-25 | $3.85 | $3.95 | $3.80 | $3.93 | $3.93 | 209,785 |
| 2024-06-24 | $3.77 | $3.88 | $3.77 | $3.84 | $3.84 | 154,054 |
| 2024-06-21 | $3.76 | $3.84 | $3.72 | $3.78 | $3.78 | 227,884 |
| 2024-06-20 | $3.77 | $4.01 | $3.77 | $3.81 | $3.81 | 251,234 |
| 2024-06-18 | $3.87 | $3.94 | $3.81 | $3.82 | $3.82 | 355,074 |
| 2024-06-17 | $3.95 | $3.97 | $3.59 | $3.93 | $3.93 | 930,282 |
| 2024-06-14 | $4.05 | $4.18 | $3.98 | $4.01 | $4.01 | 218,719 |
| 2024-06-13 | $4.16 | $4.25 | $4.05 | $4.05 | $4.05 | 177,581 |
| 2024-06-12 | $4.21 | $4.35 | $4.16 | $4.17 | $4.17 | 289,815 |
| 2024-06-11 | $4.03 | $4.30 | $4.03 | $4.27 | $4.27 | 388,101 |
| 2024-06-10 | $3.95 | $4.09 | $3.91 | $4.03 | $4.03 | 359,372 |
| 2024-06-07 | $3.91 | $4.01 | $3.91 | $3.95 | $3.95 | 201,960 |
| 2024-06-06 | $3.91 | $4.00 | $3.91 | $3.93 | $3.93 | 238,033 |
| 2024-06-05 | $3.99 | $4.05 | $3.93 | $3.95 | $3.95 | 216,730 |
| 2024-06-04 | $4.00 | $4.01 | $3.96 | $3.96 | $3.96 | 136,404 |
| 2024-06-03 | $4.00 | $4.15 | $3.96 | $4.01 | $4.01 | 240,152 |
| 2024-05-31 | $3.97 | $4.07 | $3.94 | $4.04 | $4.04 | 229,740 |
| 2024-05-30 | $3.93 | $4.07 | $3.93 | $3.97 | $3.97 | 228,251 |
| 2024-05-29 | $4.03 | $4.04 | $3.96 | $3.97 | $3.97 | 238,387 |
| 2024-05-28 | $4.05 | $4.13 | $3.96 | $4.06 | $4.06 | 728,781 |
| 2024-05-24 | $4.27 | $4.28 | $4.14 | $4.14 | $4.14 | 435,302 |
| 2024-05-23 | $4.33 | $4.37 | $4.14 | $4.27 | $4.27 | 467,342 |
| 2024-05-22 | $4.37 | $4.46 | $4.25 | $4.33 | $4.33 | 342,815 |
| 2024-05-21 | $4.20 | $4.45 | $4.06 | $4.43 | $4.43 | 597,507 |
| 2024-05-20 | $4.20 | $4.32 | $3.85 | $4.31 | $4.31 | 1,588,881 |
| 2024-05-17 | $4.25 | $4.40 | $4.25 | $4.30 | $4.30 | 335,437 |
| 2024-05-16 | $4.32 | $4.34 | $4.11 | $4.23 | $4.23 | 330,810 |
| 2024-05-15 | $4.41 | $4.41 | $4.28 | $4.31 | $4.31 | 283,773 |
| 2024-05-14 | $4.32 | $4.45 | $4.28 | $4.44 | $4.44 | 210,035 |
| 2024-05-13 | $4.26 | $4.34 | $4.23 | $4.31 | $4.31 | 222,271 |
| 2024-05-10 | $4.43 | $4.45 | $4.22 | $4.22 | $4.22 | 225,281 |
| 2024-05-09 | $4.53 | $4.55 | $4.40 | $4.42 | $4.42 | 203,489 |
| 2024-05-08 | $4.37 | $4.54 | $4.36 | $4.53 | $4.53 | 171,080 |
| 2024-05-07 | $4.30 | $4.54 | $4.30 | $4.42 | $4.42 | 236,143 |
| 2024-05-06 | $4.29 | $4.43 | $4.26 | $4.29 | $4.29 | 282,660 |
| 2024-05-03 | $4.21 | $4.45 | $4.20 | $4.33 | $4.33 | 301,053 |
| 2024-05-02 | $4.12 | $4.18 | $4.11 | $4.16 | $4.16 | 140,708 |
| 2024-05-01 | $4.16 | $4.16 | $4.03 | $4.10 | $4.10 | 161,846 |
| 2024-04-30 | $4.35 | $4.35 | $4.13 | $4.16 | $4.16 | 133,801 |
| 2024-04-29 | $4.24 | $4.42 | $4.22 | $4.36 | $4.36 | 241,915 |
| 2024-04-26 | $4.19 | $4.31 | $4.14 | $4.28 | $4.26 | 326,065 |
| 2024-04-25 | $4.17 | $4.23 | $4.01 | $4.21 | $4.19 | 431,062 |
| 2024-04-24 | $4.40 | $4.41 | $4.20 | $4.23 | $4.21 | 350,476 |
| 2024-04-23 | $4.35 | $4.47 | $4.29 | $4.36 | $4.34 | 214,961 |
| 2024-04-22 | $4.57 | $4.57 | $4.28 | $4.34 | $4.32 | 477,636 |
| 2024-04-19 | $4.56 | $4.67 | $4.45 | $4.55 | $4.53 | 431,968 |
| 2024-04-18 | $4.79 | $4.82 | $4.47 | $4.52 | $4.50 | 822,111 |
| 2024-04-17 | $4.99 | $5.08 | $4.75 | $4.79 | $4.77 | 364,098 |
| 2024-04-16 | $4.99 | $5.08 | $4.98 | $5.02 | $4.99 | 216,351 |
| 2024-04-15 | $5.18 | $5.19 | $4.96 | $4.97 | $4.97 | 281,391 |
| 2024-04-12 | $5.33 | $5.39 | $5.18 | $5.19 | $5.19 | 200,544 |
| 2024-04-11 | $5.20 | $5.32 | $5.19 | $5.31 | $5.31 | 240,836 |
| 2024-04-10 | $5.54 | $5.54 | $5.18 | $5.20 | $5.20 | 332,791 |
| 2024-04-09 | $5.44 | $5.64 | $5.44 | $5.53 | $5.53 | 248,226 |
| 2024-04-08 | $5.53 | $5.58 | $5.42 | $5.46 | $5.46 | 229,816 |
| 2024-04-05 | $5.45 | $5.55 | $5.43 | $5.51 | $5.51 | 392,723 |
| 2024-04-04 | $5.34 | $5.47 | $5.32 | $5.45 | $5.45 | 197,490 |
| 2024-04-03 | $5.34 | $5.41 | $5.27 | $5.34 | $5.34 | 361,824 |
| 2024-04-02 | $5.50 | $5.53 | $5.30 | $5.34 | $5.34 | 242,880 |
| 2024-04-01 | $5.33 | $5.52 | $5.30 | $5.47 | $5.47 | 340,392 |
| 2024-03-28 | $5.31 | $5.36 | $5.26 | $5.29 | $5.29 | 241,617 |
| 2024-03-27 | $5.27 | $5.30 | $5.18 | $5.30 | $5.30 | 219,315 |
| 2024-03-26 | $5.52 | $5.59 | $5.28 | $5.31 | $5.27 | 287,508 |
| 2024-03-25 | $5.60 | $5.70 | $5.54 | $5.55 | $5.51 | 401,639 |
| 2024-03-22 | $5.58 | $5.58 | $5.51 | $5.57 | $5.57 | 150,501 |
| 2024-03-21 | $5.66 | $5.68 | $5.53 | $5.60 | $5.60 | 180,573 |
| 2024-03-20 | $5.72 | $5.72 | $5.64 | $5.66 | $5.66 | 146,538 |
| 2024-03-19 | $5.59 | $5.70 | $5.58 | $5.69 | $5.69 | 154,969 |
| 2024-03-18 | $5.63 | $5.71 | $5.52 | $5.59 | $5.59 | 270,782 |
| 2024-03-15 | $5.69 | $5.76 | $5.60 | $5.60 | $5.60 | 212,873 |
| 2024-03-14 | $5.55 | $5.71 | $5.54 | $5.66 | $5.66 | 267,697 |
| 2024-03-13 | $5.76 | $5.81 | $5.48 | $5.53 | $5.53 | 395,428 |
| 2024-03-12 | $5.65 | $5.75 | $5.60 | $5.73 | $5.73 | 374,723 |
| 2024-03-11 | $5.42 | $5.61 | $5.40 | $5.61 | $5.61 | 316,865 |
| 2024-03-08 | $5.39 | $5.42 | $5.33 | $5.39 | $5.39 | 193,718 |
| 2024-03-07 | $5.30 | $5.42 | $5.30 | $5.36 | $5.36 | 187,860 |
| 2024-03-06 | $5.41 | $5.46 | $5.25 | $5.28 | $5.28 | 199,003 |
| 2024-03-05 | $5.20 | $5.45 | $5.20 | $5.35 | $5.35 | 232,115 |
| 2024-03-04 | $5.31 | $5.35 | $5.20 | $5.23 | $5.23 | 224,264 |
| 2024-03-01 | $5.17 | $5.38 | $5.15 | $5.30 | $5.30 | 322,555 |
| 2024-02-29 | $5.55 | $5.64 | $5.12 | $5.14 | $5.14 | 486,412 |
| 2024-02-28 | $5.35 | $5.58 | $5.31 | $5.56 | $5.56 | 456,852 |
| 2024-02-27 | $5.30 | $5.47 | $5.30 | $5.38 | $5.35 | 373,509 |
| 2024-02-26 | $5.19 | $5.33 | $5.14 | $5.30 | $5.27 | 353,433 |
| 2024-02-23 | $5.09 | $5.16 | $5.00 | $5.12 | $5.12 | 315,760 |
| 2024-02-22 | $5.16 | $5.18 | $5.03 | $5.13 | $5.13 | 288,844 |
| 2024-02-21 | $4.95 | $5.20 | $4.95 | $5.14 | $5.14 | 483,430 |
| 2024-02-20 | $4.94 | $5.03 | $4.82 | $4.86 | $4.86 | 391,800 |
| 2024-02-16 | $4.87 | $4.94 | $4.69 | $4.89 | $4.89 | 478,975 |
| 2024-02-15 | $4.68 | $4.86 | $4.67 | $4.84 | $4.84 | 310,310 |
| 2024-02-14 | $4.61 | $4.68 | $4.51 | $4.67 | $4.67 | 234,812 |
| 2024-02-13 | $4.58 | $4.63 | $4.49 | $4.56 | $4.56 | 349,901 |
| 2024-02-12 | $4.40 | $4.66 | $4.39 | $4.59 | $4.59 | 341,454 |
| 2024-02-09 | $4.42 | $4.56 | $4.40 | $4.42 | $4.42 | 286,602 |
| 2024-02-08 | $4.49 | $4.49 | $4.37 | $4.42 | $4.42 | 331,288 |
| 2024-02-07 | $4.51 | $4.54 | $4.39 | $4.50 | $4.50 | 342,966 |
| 2024-02-06 | $4.58 | $4.62 | $4.51 | $4.54 | $4.54 | 381,627 |
| 2024-02-05 | $4.67 | $4.67 | $4.52 | $4.55 | $4.55 | 286,813 |
| 2024-02-02 | $4.80 | $4.80 | $4.65 | $4.67 | $4.67 | 289,573 |
| 2024-02-01 | $4.87 | $4.95 | $4.79 | $4.80 | $4.80 | 271,963 |
| 2024-01-31 | $4.95 | $4.95 | $4.79 | $4.82 | $4.82 | 340,329 |
| 2024-01-30 | $4.92 | $4.98 | $4.79 | $4.95 | $4.95 | 296,308 |
| 2024-01-29 | $5.06 | $5.06 | $4.86 | $4.93 | $4.91 | 613,719 |
| 2024-01-26 | $5.04 | $5.07 | $5.01 | $5.05 | $5.05 | 266,618 |
| 2024-01-25 | $5.05 | $5.09 | $5.02 | $5.03 | $5.03 | 266,080 |
| 2024-01-24 | $5.00 | $5.06 | $4.93 | $5.03 | $5.03 | 344,580 |
| 2024-01-23 | $5.20 | $5.21 | $4.88 | $4.93 | $4.93 | 629,522 |
| 2024-01-22 | $5.42 | $5.46 | $5.14 | $5.24 | $5.24 | 467,311 |
| 2024-01-19 | $5.54 | $5.59 | $5.44 | $5.53 | $5.53 | 318,159 |
| 2024-01-18 | $5.31 | $5.55 | $5.25 | $5.54 | $5.54 | 342,503 |
| 2024-01-17 | $5.36 | $5.36 | $5.18 | $5.31 | $5.31 | 296,079 |
| 2024-01-16 | $5.66 | $5.78 | $5.34 | $5.36 | $5.36 | 525,629 |
| 2024-01-12 | $5.51 | $5.70 | $5.51 | $5.69 | $5.69 | 482,998 |
| 2024-01-11 | $5.50 | $5.59 | $5.45 | $5.51 | $5.51 | 526,822 |
| 2024-01-10 | $5.55 | $5.59 | $5.43 | $5.48 | $5.48 | 427,250 |
| 2024-01-09 | $5.42 | $5.56 | $5.40 | $5.55 | $5.55 | 550,057 |
| 2024-01-08 | $5.52 | $5.55 | $5.40 | $5.42 | $5.42 | 695,848 |
| 2024-01-05 | $5.59 | $5.60 | $5.50 | $5.58 | $5.58 | 327,822 |
| 2024-01-04 | $5.42 | $5.58 | $5.42 | $5.56 | $5.56 | 574,129 |
| 2024-01-03 | $5.19 | $5.42 | $5.15 | $5.39 | $5.39 | 633,461 |
| 2024-01-02 | $5.14 | $5.29 | $5.11 | $5.11 | $5.11 | 415,986 |
| 2023-12-29 | $5.10 | $5.15 | $5.01 | $5.08 | $5.08 | 898,475 |
| 2023-12-28 | $5.04 | $5.16 | $5.03 | $5.13 | $5.13 | 771,639 |
| 2023-12-27 | $5.13 | $5.28 | $5.04 | $5.04 | $5.03 | 787,857 |
| 2023-12-26 | $5.20 | $5.22 | $4.93 | $5.11 | $5.10 | 1,019,728 |
| 2023-12-22 | $5.15 | $5.32 | $5.13 | $5.22 | $5.22 | 434,582 |
| 2023-12-21 | $5.22 | $5.26 | $5.10 | $5.18 | $5.18 | 502,216 |
| 2023-12-20 | $5.23 | $5.32 | $5.12 | $5.20 | $5.20 | 587,906 |
| 2023-12-19 | $5.41 | $5.48 | $5.23 | $5.24 | $5.24 | 611,413 |
| 2023-12-18 | $5.67 | $5.84 | $5.44 | $5.45 | $5.45 | 562,904 |
| 2023-12-15 | $5.66 | $5.78 | $5.63 | $5.65 | $5.65 | 460,902 |
| 2023-12-14 | $5.49 | $5.68 | $5.49 | $5.65 | $5.65 | 562,074 |
| 2023-12-13 | $5.52 | $5.63 | $5.30 | $5.46 | $5.46 | 833,580 |
| 2023-12-12 | $5.61 | $5.67 | $5.50 | $5.50 | $5.50 | 526,041 |
| 2023-12-11 | $5.97 | $5.97 | $5.61 | $5.78 | $5.78 | 859,627 |
| 2023-12-08 | $6.10 | $6.18 | $5.96 | $5.97 | $5.97 | 386,079 |
| 2023-12-07 | $6.21 | $6.22 | $6.06 | $6.12 | $6.12 | 446,449 |
| 2023-12-06 | $6.35 | $6.38 | $6.11 | $6.19 | $6.19 | 548,708 |
| 2023-12-05 | $6.23 | $6.31 | $6.11 | $6.31 | $6.31 | 298,367 |
| 2023-12-04 | $6.50 | $6.51 | $5.85 | $6.19 | $6.19 | 1,145,576 |
| 2023-12-01 | $6.73 | $6.75 | $6.49 | $6.51 | $6.51 | 583,192 |
| 2023-11-30 | $6.82 | $6.94 | $6.73 | $6.75 | $6.75 | 247,912 |
| 2023-11-29 | $6.90 | $6.90 | $6.78 | $6.86 | $6.86 | 252,973 |
| 2023-11-28 | $6.90 | $6.96 | $6.77 | $6.84 | $6.82 | 413,279 |
| 2023-11-27 | $7.10 | $7.15 | $6.87 | $6.90 | $6.88 | 375,968 |
| 2023-11-24 | $7.00 | $7.22 | $6.95 | $7.16 | $7.14 | 182,003 |
| 2023-11-22 | $6.84 | $7.05 | $6.76 | $7.00 | $6.98 | 306,714 |
| 2023-11-21 | $6.91 | $6.99 | $6.84 | $6.89 | $6.87 | 302,246 |
| 2023-11-20 | $7.03 | $7.03 | $6.76 | $6.97 | $6.95 | 599,463 |
| 2023-11-17 | $7.18 | $7.19 | $6.88 | $7.03 | $7.03 | 511,918 |
| 2023-11-16 | $7.33 | $7.43 | $7.21 | $7.28 | $7.28 | 187,191 |
| 2023-11-15 | $7.30 | $7.37 | $7.20 | $7.33 | $7.33 | 268,382 |
| 2023-11-14 | $7.36 | $7.38 | $7.16 | $7.18 | $7.18 | 266,455 |
| 2023-11-13 | $7.09 | $7.36 | $7.04 | $7.32 | $7.32 | 229,700 |
| 2023-11-10 | $6.95 | $7.18 | $6.93 | $7.09 | $7.09 | 228,263 |
| 2023-11-09 | $6.93 | $7.16 | $6.93 | $6.95 | $6.95 | 217,473 |
| 2023-11-08 | $7.04 | $7.08 | $6.88 | $6.97 | $6.97 | 341,849 |
| 2023-11-07 | $7.12 | $7.24 | $6.93 | $7.04 | $7.04 | 277,638 |
| 2023-11-06 | $7.36 | $7.37 | $7.06 | $7.18 | $7.18 | 294,732 |
| 2023-11-03 | $7.35 | $7.43 | $7.26 | $7.36 | $7.36 | 223,168 |
| 2023-11-02 | $7.41 | $7.48 | $7.28 | $7.35 | $7.35 | 209,595 |
| 2023-11-01 | $7.50 | $7.50 | $7.35 | $7.39 | $7.39 | 222,386 |
| 2023-10-31 | $7.19 | $7.50 | $7.19 | $7.48 | $7.48 | 223,745 |
| 2023-10-30 | $7.24 | $7.28 | $7.09 | $7.15 | $7.15 | 236,017 |
| 2023-10-27 | $7.36 | $7.39 | $7.26 | $7.29 | $7.29 | 194,246 |
| 2023-10-26 | $7.29 | $7.35 | $7.16 | $7.34 | $7.34 | 229,125 |
| 2023-10-25 | $7.19 | $7.26 | $7.13 | $7.25 | $7.25 | 167,821 |
| 2023-10-24 | $7.05 | $7.21 | $7.03 | $7.19 | $7.19 | 186,900 |
| 2023-10-23 | $7.39 | $7.39 | $7.06 | $7.06 | $7.06 | 508,583 |
| 2023-10-20 | $7.70 | $7.70 | $7.39 | $7.42 | $7.42 | 298,779 |
| 2023-10-19 | $7.68 | $7.69 | $7.50 | $7.65 | $7.65 | 221,777 |
| 2023-10-18 | $7.72 | $7.85 | $7.63 | $7.66 | $7.66 | 221,676 |
| 2023-10-17 | $7.54 | $7.71 | $7.52 | $7.68 | $7.68 | 350,433 |
| 2023-10-16 | $7.50 | $7.62 | $7.45 | $7.62 | $7.62 | 254,478 |
| 2023-10-13 | $7.38 | $7.58 | $7.38 | $7.47 | $7.47 | 229,478 |
| 2023-10-12 | $7.42 | $7.51 | $7.35 | $7.40 | $7.40 | 208,408 |
| 2023-10-11 | $7.54 | $7.54 | $7.29 | $7.44 | $7.44 | 319,978 |
| 2023-10-10 | $7.35 | $7.57 | $7.33 | $7.54 | $7.54 | 437,411 |
| 2023-10-09 | $7.25 | $7.35 | $7.21 | $7.35 | $7.35 | 385,309 |
| 2023-10-06 | $7.00 | $7.14 | $6.94 | $7.11 | $7.11 | 324,935 |
| 2023-10-05 | $6.63 | $7.02 | $6.60 | $7.00 | $7.00 | 297,935 |
| 2023-10-04 | $6.80 | $6.81 | $6.61 | $6.67 | $6.67 | 248,283 |
| 2023-10-03 | $6.80 | $6.80 | $6.69 | $6.77 | $6.77 | 190,267 |
| 2023-10-02 | $6.90 | $6.91 | $6.70 | $6.74 | $6.74 | 348,785 |
| 2023-09-29 | $7.07 | $7.18 | $6.89 | $6.93 | $6.93 | 394,681 |
| 2023-09-28 | $7.28 | $7.28 | $6.95 | $7.04 | $7.04 | 270,656 |
| 2023-09-27 | $7.17 | $7.32 | $7.13 | $7.28 | $7.22 | 533,981 |
| 2023-09-26 | $7.08 | $7.16 | $7.03 | $7.13 | $7.13 | 363,479 |
| 2023-09-25 | $6.95 | $7.22 | $6.91 | $7.10 | $7.10 | 517,898 |
| 2023-09-22 | $6.99 | $7.00 | $6.79 | $6.90 | $6.90 | 285,033 |
| 2023-09-21 | $6.90 | $6.98 | $6.79 | $6.92 | $6.92 | 275,005 |
| 2023-09-20 | $7.05 | $7.14 | $6.88 | $6.89 | $6.89 | 307,483 |
| 2023-09-19 | $6.92 | $7.19 | $6.90 | $7.09 | $7.09 | 479,074 |
| 2023-09-18 | $6.70 | $6.84 | $6.67 | $6.83 | $6.83 | 404,111 |
| 2023-09-15 | $6.80 | $6.86 | $6.67 | $6.74 | $6.74 | 355,348 |
| 2023-09-14 | $6.92 | $6.95 | $6.80 | $6.85 | $6.85 | 236,091 |
| 2023-09-13 | $6.90 | $6.90 | $6.78 | $6.87 | $6.87 | 209,601 |
| 2023-09-12 | $6.63 | $6.86 | $6.63 | $6.83 | $6.83 | 249,509 |
| 2023-09-11 | $6.89 | $6.91 | $6.63 | $6.63 | $6.63 | 286,011 |
| 2023-09-08 | $6.66 | $6.84 | $6.66 | $6.83 | $6.83 | 308,517 |
| 2023-09-07 | $6.66 | $6.91 | $6.62 | $6.64 | $6.64 | 434,769 |
| 2023-09-06 | $6.60 | $6.70 | $6.45 | $6.60 | $6.60 | 504,639 |
| 2023-09-05 | $6.77 | $6.80 | $6.60 | $6.64 | $6.64 | 395,247 |
| 2023-09-01 | $6.71 | $6.82 | $6.60 | $6.77 | $6.77 | 552,905 |
| 2023-08-31 | $6.91 | $6.94 | $6.59 | $6.72 | $6.72 | 2,199,022 |
| 2023-08-30 | $6.97 | $7.01 | $6.84 | $6.91 | $6.91 | 860,092 |
| 2023-08-29 | $7.07 | $7.10 | $6.85 | $7.07 | $7.05 | 529,573 |
| 2023-08-28 | $6.94 | $7.14 | $6.87 | $7.03 | $7.01 | 389,954 |
| 2023-08-25 | $6.96 | $6.97 | $6.79 | $6.87 | $6.85 | 597,836 |
| 2023-08-24 | $7.12 | $7.12 | $6.92 | $6.93 | $6.91 | 439,720 |
| 2023-08-23 | $7.03 | $7.19 | $6.90 | $7.17 | $7.17 | 348,163 |
| 2023-08-22 | $7.23 | $7.30 | $6.86 | $7.02 | $7.02 | 536,462 |
| 2023-08-21 | $6.98 | $7.28 | $6.93 | $7.27 | $7.27 | 601,713 |
| 2023-08-18 | $6.80 | $6.95 | $6.78 | $6.93 | $6.93 | 370,834 |
| 2023-08-17 | $7.03 | $7.04 | $6.79 | $6.82 | $6.82 | 437,544 |
| 2023-08-16 | $7.12 | $7.20 | $6.90 | $6.90 | $6.90 | 364,563 |
| 2023-08-15 | $7.14 | $7.14 | $6.79 | $7.05 | $7.05 | 712,621 |
| 2023-08-14 | $7.59 | $7.63 | $7.29 | $7.30 | $7.30 | 502,747 |
| 2023-08-11 | $7.69 | $7.80 | $7.55 | $7.56 | $7.56 | 258,406 |
| 2023-08-10 | $7.87 | $8.09 | $7.69 | $7.72 | $7.72 | 268,707 |
| 2023-08-09 | $7.80 | $8.05 | $7.77 | $7.93 | $7.93 | 543,370 |
| 2023-08-08 | $7.52 | $7.73 | $7.45 | $7.70 | $7.70 | 286,910 |
| 2023-08-07 | $7.60 | $7.71 | $7.51 | $7.60 | $7.60 | 270,882 |
| 2023-08-04 | $7.95 | $8.00 | $7.51 | $7.52 | $7.52 | 436,381 |
| 2023-08-03 | $7.83 | $8.04 | $7.82 | $7.93 | $7.93 | 339,149 |
| 2023-08-02 | $8.03 | $8.16 | $7.76 | $7.87 | $7.87 | 499,837 |
| 2023-08-01 | $8.04 | $8.21 | $7.96 | $8.12 | $8.12 | 492,582 |
| 2023-07-31 | $7.80 | $8.09 | $7.80 | $8.06 | $8.06 | 651,322 |
| 2023-07-28 | $7.62 | $7.86 | $7.57 | $7.82 | $7.82 | 395,121 |
| 2023-07-27 | $7.69 | $7.76 | $7.53 | $7.62 | $7.61 | 597,325 |
| 2023-07-26 | $7.37 | $7.68 | $7.35 | $7.64 | $7.64 | 605,518 |
| 2023-07-25 | $7.17 | $7.48 | $7.13 | $7.37 | $7.37 | 596,490 |
| 2023-07-24 | $7.10 | $7.21 | $7.04 | $7.20 | $7.20 | 525,171 |
| 2023-07-21 | $6.99 | $7.18 | $6.79 | $7.11 | $7.11 | 881,045 |
| 2023-07-20 | $6.95 | $7.06 | $6.91 | $6.94 | $6.94 | 335,429 |
| 2023-07-19 | $7.17 | $7.17 | $6.91 | $6.93 | $6.93 | 458,930 |
| 2023-07-18 | $7.00 | $7.25 | $7.00 | $7.08 | $7.08 | 480,798 |
| 2023-07-17 | $7.13 | $7.24 | $6.91 | $6.99 | $6.99 | 686,867 |
| 2023-07-14 | $7.55 | $7.55 | $7.14 | $7.20 | $7.20 | 656,740 |
| 2023-07-13 | $7.67 | $7.67 | $7.44 | $7.48 | $7.48 | 429,151 |
| 2023-07-12 | $7.68 | $7.69 | $7.52 | $7.59 | $7.59 | 378,855 |
| 2023-07-11 | $7.50 | $7.62 | $7.48 | $7.60 | $7.60 | 307,345 |
| 2023-07-10 | $7.47 | $7.55 | $7.41 | $7.46 | $7.46 | 328,611 |
| 2023-07-07 | $7.42 | $7.52 | $7.33 | $7.44 | $7.44 | 369,043 |
| 2023-07-06 | $7.60 | $7.64 | $7.38 | $7.45 | $7.45 | 338,506 |
| 2023-07-05 | $7.49 | $7.69 | $7.40 | $7.69 | $7.69 | 375,547 |
| 2023-07-03 | $7.44 | $7.53 | $7.35 | $7.45 | $7.45 | 275,460 |
| 2023-06-30 | $7.45 | $7.49 | $7.33 | $7.43 | $7.43 | 533,295 |
| 2023-06-29 | $7.36 | $7.48 | $7.30 | $7.45 | $7.45 | 465,172 |
| 2023-06-28 | $7.28 | $7.40 | $7.24 | $7.30 | $7.28 | 305,176 |
| 2023-06-27 | $7.18 | $7.34 | $7.08 | $7.28 | $7.26 | 346,611 |
| 2023-06-26 | $6.95 | $7.22 | $6.95 | $7.10 | $7.08 | 532,553 |
| 2023-06-23 | $6.99 | $6.99 | $6.79 | $6.91 | $6.89 | 383,428 |
| 2023-06-22 | $7.12 | $7.13 | $6.82 | $7.00 | $6.98 | 738,343 |
| 2023-06-21 | $7.32 | $7.49 | $7.10 | $7.11 | $7.11 | 629,088 |
| 2023-06-20 | $8.27 | $8.30 | $7.09 | $7.34 | $7.34 | 1,789,195 |
| 2023-06-16 | $8.40 | $8.59 | $8.33 | $8.42 | $8.42 | 431,389 |
| 2023-06-15 | $8.20 | $8.47 | $8.17 | $8.38 | $8.38 | 432,662 |
| 2023-06-14 | $8.30 | $8.31 | $8.13 | $8.24 | $8.24 | 409,526 |
| 2023-06-13 | $8.17 | $8.31 | $8.15 | $8.25 | $8.25 | 341,020 |
| 2023-06-12 | $8.40 | $8.46 | $8.14 | $8.17 | $8.17 | 537,064 |
| 2023-06-09 | $8.56 | $8.56 | $8.26 | $8.42 | $8.42 | 433,934 |
| 2023-06-08 | $8.42 | $8.58 | $8.36 | $8.57 | $8.57 | 429,023 |
| 2023-06-07 | $8.30 | $8.51 | $8.21 | $8.48 | $8.48 | 482,253 |
| 2023-06-06 | $8.20 | $8.34 | $8.15 | $8.26 | $8.26 | 335,583 |
| 2023-06-05 | $8.24 | $8.41 | $8.20 | $8.25 | $8.25 | 311,530 |
| 2023-06-02 | $8.25 | $8.39 | $8.12 | $8.36 | $8.36 | 428,715 |
| 2023-06-01 | $8.02 | $8.31 | $8.02 | $8.25 | $8.25 | 449,780 |
| 2023-05-31 | $7.90 | $8.12 | $7.85 | $8.09 | $8.09 | 331,265 |
| 2023-05-30 | $8.04 | $8.09 | $7.82 | $8.07 | $8.07 | 393,641 |
| 2023-05-26 | $8.16 | $8.24 | $8.06 | $8.19 | $8.19 | 515,376 |
| 2023-05-25 | $8.30 | $8.30 | $8.05 | $8.17 | $8.17 | 258,558 |
| 2023-05-24 | $8.04 | $8.34 | $7.98 | $8.32 | $8.32 | 388,767 |
| 2023-05-23 | $7.83 | $8.09 | $7.83 | $8.01 | $8.01 | 383,848 |
| 2023-05-22 | $7.89 | $7.93 | $7.70 | $7.83 | $7.83 | 494,512 |
| 2023-05-19 | $8.25 | $8.40 | $7.56 | $7.93 | $7.93 | 1,565,502 |
| 2023-05-18 | $8.29 | $8.52 | $8.22 | $8.44 | $8.44 | 664,374 |
| 2023-05-17 | $8.18 | $8.33 | $8.04 | $8.18 | $8.18 | 550,150 |
| 2023-05-16 | $8.45 | $8.45 | $8.11 | $8.11 | $8.11 | 475,370 |
| 2023-05-15 | $8.18 | $8.36 | $8.15 | $8.30 | $8.30 | 580,301 |
| 2023-05-12 | $8.32 | $8.37 | $8.01 | $8.09 | $8.09 | 552,892 |
| 2023-05-11 | $8.17 | $8.35 | $8.03 | $8.21 | $8.21 | 482,694 |
| 2023-05-10 | $7.83 | $8.28 | $7.75 | $8.19 | $8.19 | 864,207 |
| 2023-05-09 | $7.73 | $7.94 | $7.60 | $7.80 | $7.80 | 604,029 |
| 2023-05-08 | $7.48 | $7.83 | $7.41 | $7.71 | $7.71 | 937,102 |
| 2023-05-05 | $7.09 | $7.52 | $7.07 | $7.37 | $7.37 | 876,422 |
| 2023-05-04 | $6.77 | $7.04 | $6.71 | $6.94 | $6.94 | 842,822 |
| 2023-05-03 | $6.98 | $7.00 | $6.76 | $6.82 | $6.82 | 823,468 |
| 2023-05-02 | $7.17 | $7.17 | $6.64 | $7.07 | $7.07 | 1,685,077 |
| 2023-05-01 | $7.65 | $7.69 | $7.17 | $7.27 | $7.27 | 1,661,063 |
| 2023-04-28 | $7.99 | $8.00 | $7.53 | $7.62 | $7.62 | 1,546,098 |
| 2023-04-27 | $8.54 | $8.65 | $7.90 | $7.92 | $7.92 | 1,661,496 |
| 2023-04-26 | $9.00 | $9.22 | $8.67 | $8.69 | $8.58 | 1,215,759 |
| 2023-04-25 | $9.38 | $9.40 | $8.92 | $9.00 | $8.88 | 1,146,968 |
| 2023-04-24 | $9.45 | $9.50 | $9.37 | $9.40 | $9.28 | 1,016,110 |
| 2023-04-21 | $9.54 | $9.54 | $9.31 | $9.40 | $9.28 | 825,762 |
| 2023-04-20 | $9.38 | $9.60 | $9.20 | $9.54 | $9.42 | 1,086,478 |
| 2023-04-19 | $9.49 | $9.56 | $9.33 | $9.45 | $9.33 | 1,047,342 |
| 2023-04-18 | $10.20 | $10.25 | $9.22 | $9.46 | $9.34 | 3,212,394 |
| 2023-04-17 | $10.72 | $10.80 | $10.36 | $10.37 | $10.24 | 1,266,977 |
| 2023-04-14 | $10.77 | $10.86 | $10.57 | $10.66 | $10.52 | 772,403 |
| 2023-04-13 | $10.80 | $10.85 | $10.64 | $10.64 | $10.50 | 752,276 |
| 2023-04-12 | $10.96 | $11.08 | $10.75 | $10.77 | $10.63 | 880,490 |
| 2023-04-11 | $10.82 | $10.99 | $10.81 | $10.89 | $10.75 | 636,795 |
| 2023-04-10 | $10.90 | $10.99 | $10.81 | $10.84 | $10.70 | 721,350 |
| 2023-04-06 | $10.91 | $10.95 | $10.71 | $10.73 | $10.59 | 697,542 |
| 2023-04-05 | $10.78 | $10.95 | $10.74 | $10.89 | $10.75 | 660,104 |
| 2023-04-04 | $10.77 | $10.86 | $10.60 | $10.77 | $10.63 | 556,458 |
| 2023-04-03 | $10.74 | $10.79 | $10.46 | $10.76 | $10.62 | 1,435,526 |
| 2023-03-31 | $10.42 | $10.52 | $10.04 | $10.52 | $10.38 | 1,080,148 |
| 2023-03-30 | $10.66 | $10.66 | $10.11 | $10.15 | $10.02 | 1,322,756 |
| 2023-03-29 | $11.01 | $11.15 | $10.88 | $11.05 | $10.48 | 2,029,425 |
| 2023-03-28 | $10.95 | $11.11 | $10.86 | $10.91 | $10.35 | 1,353,404 |
| 2023-03-27 | $10.97 | $11.01 | $10.81 | $10.90 | $10.34 | 1,152,763 |
| 2023-03-24 | $10.89 | $10.97 | $10.71 | $10.82 | $10.27 | 765,050 |
| 2023-03-23 | $10.66 | $11.04 | $10.66 | $10.84 | $10.28 | 652,680 |
| 2023-03-22 | $10.75 | $10.92 | $10.59 | $10.66 | $10.11 | 734,943 |
| 2023-03-21 | $10.50 | $10.81 | $10.37 | $10.64 | $10.09 | 1,220,769 |
| 2023-03-20 | $10.10 | $10.45 | $10.06 | $10.22 | $9.70 | 814,295 |
| 2023-03-17 | $10.31 | $10.36 | $9.97 | $10.04 | $9.53 | 459,097 |
| 2023-03-16 | $10.00 | $10.33 | $9.80 | $10.30 | $9.77 | 583,815 |
| 2023-03-15 | $10.37 | $10.38 | $9.75 | $10.13 | $9.61 | 1,094,345 |
| 2023-03-14 | $10.80 | $10.97 | $10.33 | $10.48 | $9.94 | 804,361 |
| 2023-03-13 | $10.66 | $10.84 | $10.32 | $10.59 | $10.05 | 532,489 |
| 2023-03-10 | $10.90 | $11.20 | $10.76 | $10.79 | $10.24 | 677,974 |
| 2023-03-09 | $10.93 | $11.11 | $10.86 | $10.88 | $10.32 | 414,829 |
| 2023-03-08 | $10.82 | $10.99 | $10.75 | $10.90 | $10.34 | 475,645 |
| 2023-03-07 | $10.89 | $10.95 | $10.71 | $10.76 | $10.21 | 502,398 |
| 2023-03-06 | $10.80 | $10.86 | $10.55 | $10.79 | $10.24 | 477,016 |
| 2023-03-03 | $10.98 | $11.09 | $10.61 | $10.82 | $10.27 | 957,203 |
| 2023-03-02 | $10.81 | $11.14 | $10.75 | $10.98 | $10.42 | 626,664 |
| 2023-03-01 | $10.69 | $10.88 | $10.52 | $10.81 | $10.26 | 535,087 |
| 2023-02-28 | $10.94 | $11.06 | $10.64 | $10.72 | $10.17 | 1,748,860 |
| 2023-02-27 | $10.49 | $11.20 | $10.42 | $11.06 | $10.49 | 3,410,700 |
| 2023-02-24 | $10.29 | $10.46 | $10.20 | $10.45 | $9.70 | 1,831,957 |
| 2023-02-23 | $10.29 | $10.61 | $10.21 | $10.24 | $9.50 | 1,448,998 |
| 2023-02-22 | $10.00 | $10.33 | $10.00 | $10.16 | $9.43 | 947,103 |
| 2023-02-21 | $10.10 | $10.19 | $9.94 | $10.15 | $9.42 | 1,028,761 |
| 2023-02-17 | $10.04 | $10.23 | $9.83 | $10.10 | $9.37 | 778,057 |
| 2023-02-16 | $10.08 | $10.41 | $10.07 | $10.15 | $9.42 | 523,220 |
| 2023-02-15 | $10.01 | $10.08 | $9.86 | $10.08 | $9.35 | 319,742 |
| 2023-02-14 | $9.74 | $10.11 | $9.62 | $10.10 | $9.37 | 557,134 |
| 2023-02-13 | $9.65 | $9.80 | $9.55 | $9.66 | $8.96 | 431,378 |
| 2023-02-10 | $9.62 | $9.82 | $9.49 | $9.77 | $9.06 | 413,408 |
| 2023-02-09 | $9.50 | $9.55 | $9.20 | $9.53 | $8.84 | 783,936 |
| 2023-02-08 | $9.94 | $10.05 | $9.25 | $9.46 | $8.78 | 1,150,292 |
| 2023-02-07 | $9.83 | $10.07 | $9.71 | $10.05 | $9.32 | 572,354 |
| 2023-02-06 | $9.89 | $9.96 | $9.59 | $9.67 | $8.97 | 489,266 |
| 2023-02-03 | $10.03 | $10.12 | $9.85 | $9.91 | $9.91 | 464,365 |
| 2023-02-02 | $10.14 | $10.17 | $9.81 | $9.94 | $9.94 | 770,713 |
| 2023-02-01 | $10.10 | $10.30 | $9.96 | $10.20 | $10.20 | 798,790 |
| 2023-01-31 | $10.14 | $10.37 | $10.13 | $10.18 | $10.18 | 437,987 |
| 2023-01-30 | $10.55 | $10.62 | $10.11 | $10.19 | $10.19 | 1,146,325 |
| 2023-01-27 | $10.88 | $11.09 | $10.66 | $10.74 | $10.62 | 1,014,080 |
| 2023-01-26 | $10.96 | $11.00 | $10.60 | $10.93 | $10.81 | 965,781 |
| 2023-01-25 | $10.85 | $11.07 | $10.73 | $11.03 | $11.03 | 527,401 |
| 2023-01-24 | $11.15 | $11.24 | $10.88 | $10.95 | $10.95 | 428,828 |
| 2023-01-23 | $11.01 | $11.34 | $10.81 | $11.09 | $11.09 | 700,398 |
| 2023-01-20 | $11.00 | $11.00 | $10.75 | $10.86 | $10.86 | 449,553 |
| 2023-01-19 | $10.32 | $10.97 | $10.31 | $10.70 | $10.70 | 562,960 |
| 2023-01-18 | $10.70 | $10.88 | $10.41 | $10.48 | $10.48 | 576,040 |
| 2023-01-17 | $10.55 | $10.81 | $10.55 | $10.68 | $10.68 | 576,363 |
| 2023-01-13 | $10.27 | $10.56 | $10.23 | $10.44 | $10.44 | 476,580 |
| 2023-01-12 | $10.04 | $10.48 | $9.98 | $10.37 | $10.37 | 492,562 |
| 2023-01-11 | $9.85 | $10.03 | $9.78 | $9.96 | $9.96 | 513,096 |
| 2023-01-10 | $9.86 | $10.00 | $9.74 | $9.79 | $9.79 | 449,098 |
| 2023-01-09 | $9.65 | $10.25 | $9.65 | $9.85 | $9.85 | 807,444 |
| 2023-01-06 | $9.52 | $9.92 | $9.52 | $9.60 | $9.60 | 1,190,960 |
| 2023-01-05 | $9.87 | $9.98 | $9.43 | $9.52 | $9.52 | 1,004,447 |
| 2023-01-04 | $9.95 | $10.07 | $9.56 | $10.04 | $10.04 | 896,682 |
| 2023-01-03 | $11.11 | $11.20 | $9.55 | $9.94 | $9.94 | 2,390,283 |
| 2022-12-30 | $11.41 | $11.49 | $11.23 | $11.42 | $11.42 | 437,569 |
| 2022-12-29 | $11.44 | $11.61 | $11.32 | $11.46 | $11.46 | 445,102 |
| 2022-12-28 | $12.10 | $12.10 | $11.27 | $11.35 | $11.26 | 981,491 |
| 2022-12-27 | $12.01 | $12.25 | $11.90 | $12.20 | $12.10 | 596,911 |
| 2022-12-23 | $11.78 | $12.01 | $11.77 | $11.87 | $11.77 | 561,260 |
| 2022-12-22 | $11.80 | $11.86 | $11.58 | $11.78 | $11.78 | 476,459 |
| 2022-12-21 | $11.94 | $11.96 | $11.78 | $11.82 | $11.82 | 375,214 |
| 2022-12-20 | $11.60 | $11.77 | $11.47 | $11.70 | $11.70 | 610,727 |
| 2022-12-19 | $11.80 | $12.01 | $11.63 | $11.71 | $11.71 | 738,325 |
| 2022-12-16 | $11.89 | $12.02 | $11.78 | $11.95 | $11.95 | 550,963 |
| 2022-12-15 | $11.85 | $12.09 | $11.72 | $12.04 | $12.04 | 691,032 |
| 2022-12-14 | $11.78 | $11.89 | $11.56 | $11.85 | $11.85 | 618,717 |
| 2022-12-13 | $11.71 | $11.94 | $11.58 | $11.70 | $11.70 | 567,592 |
| 2022-12-12 | $11.32 | $11.82 | $11.32 | $11.50 | $11.50 | 867,811 |
| 2022-12-09 | $11.17 | $11.29 | $11.07 | $11.08 | $11.08 | 499,189 |
| 2022-12-08 | $11.20 | $11.29 | $10.99 | $11.13 | $11.13 | 362,888 |
| 2022-12-07 | $11.19 | $11.30 | $10.92 | $10.98 | $10.98 | 371,513 |
| 2022-12-06 | $11.27 | $11.51 | $10.73 | $10.93 | $10.93 | 949,503 |
| 2022-12-05 | $11.48 | $11.68 | $11.17 | $11.35 | $11.35 | 992,203 |
| 2022-12-02 | $11.38 | $11.62 | $11.28 | $11.60 | $11.60 | 530,290 |
| 2022-12-01 | $11.64 | $11.80 | $11.44 | $11.59 | $11.59 | 603,716 |
| 2022-11-30 | $11.76 | $11.76 | $11.52 | $11.64 | $11.64 | 502,641 |
| 2022-11-29 | $11.53 | $11.74 | $11.50 | $11.65 | $11.65 | 509,577 |
| 2022-11-28 | $11.50 | $11.78 | $11.50 | $11.66 | $11.49 | 816,743 |
| 2022-11-25 | $11.69 | $11.84 | $11.67 | $11.72 | $11.55 | 263,135 |
| 2022-11-23 | $11.51 | $11.90 | $11.36 | $11.62 | $11.45 | 758,442 |
| 2022-11-22 | $11.35 | $11.61 | $11.27 | $11.29 | $11.13 | 1,094,310 |
| 2022-11-21 | $11.17 | $11.25 | $10.53 | $11.20 | $11.04 | 1,018,653 |
| 2022-11-18 | $11.23 | $11.50 | $11.01 | $11.08 | $11.08 | 914,255 |
| 2022-11-17 | $11.08 | $11.33 | $10.94 | $11.32 | $11.32 | 420,948 |
| 2022-11-16 | $11.20 | $11.33 | $10.92 | $11.08 | $11.08 | 379,920 |
| 2022-11-15 | $10.95 | $11.27 | $10.79 | $11.22 | $11.22 | 725,341 |
| 2022-11-14 | $11.01 | $11.31 | $10.90 | $10.93 | $10.93 | 745,021 |
| 2022-11-11 | $11.10 | $11.50 | $10.82 | $10.87 | $10.87 | 911,751 |
| 2022-11-10 | $10.90 | $11.00 | $10.70 | $10.98 | $10.98 | 470,392 |
| 2022-11-09 | $10.70 | $10.75 | $10.44 | $10.63 | $10.63 | 682,014 |
| 2022-11-08 | $10.96 | $11.10 | $10.41 | $11.03 | $11.03 | 788,799 |
| 2022-11-07 | $10.80 | $11.19 | $10.80 | $11.00 | $11.00 | 788,793 |
| 2022-11-04 | $10.84 | $10.93 | $10.45 | $10.69 | $10.69 | 634,406 |
| 2022-11-03 | $10.42 | $10.68 | $10.37 | $10.52 | $10.52 | 282,917 |
| 2022-11-02 | $10.76 | $10.85 | $10.43 | $10.46 | $10.46 | 500,635 |
| 2022-11-01 | $10.71 | $10.84 | $10.52 | $10.64 | $10.64 | 514,556 |
| 2022-10-31 | $10.56 | $10.84 | $10.41 | $10.64 | $10.64 | 601,917 |
| 2022-10-28 | $10.32 | $10.51 | $10.15 | $10.46 | $10.46 | 883,137 |
| 2022-10-27 | $11.01 | $11.15 | $10.51 | $10.52 | $10.18 | 1,006,746 |
| 2022-10-26 | $10.85 | $11.01 | $10.75 | $10.91 | $10.56 | 855,956 |
| 2022-10-25 | $10.70 | $11.01 | $10.58 | $10.85 | $10.50 | 976,469 |
| 2022-10-24 | $10.37 | $10.59 | $10.24 | $10.51 | $10.17 | 799,202 |
| 2022-10-21 | $10.16 | $10.90 | $10.08 | $10.22 | $9.89 | 1,601,056 |
| 2022-10-20 | $10.02 | $10.11 | $9.85 | $9.99 | $9.67 | 495,848 |
| 2022-10-19 | $10.01 | $10.23 | $9.97 | $10.07 | $9.74 | 388,215 |
| 2022-10-18 | $10.18 | $10.42 | $10.03 | $10.12 | $9.79 | 250,742 |
| 2022-10-17 | $10.02 | $10.27 | $9.98 | $10.16 | $9.83 | 555,416 |
| 2022-10-14 | $10.21 | $10.25 | $9.87 | $10.01 | $9.69 | 443,612 |
| 2022-10-13 | $9.65 | $10.55 | $9.65 | $10.31 | $9.98 | 446,645 |
| 2022-10-12 | $9.83 | $9.95 | $9.64 | $9.87 | $9.55 | 157,682 |
| 2022-10-11 | $9.89 | $10.04 | $9.59 | $9.82 | $9.82 | 388,836 |
| 2022-10-10 | $10.16 | $10.23 | $9.82 | $9.91 | $9.91 | 401,500 |
| 2022-10-07 | $10.37 | $10.44 | $9.98 | $10.05 | $10.05 | 436,431 |
| 2022-10-06 | $10.47 | $10.63 | $10.21 | $10.37 | $10.37 | 534,864 |
| 2022-10-05 | $10.12 | $10.58 | $9.88 | $10.36 | $10.36 | 582,832 |
| 2022-10-04 | $9.96 | $10.20 | $9.85 | $10.13 | $10.13 | 787,090 |
| 2022-10-03 | $9.63 | $9.89 | $9.52 | $9.76 | $9.76 | 571,645 |
| 2022-09-30 | $9.41 | $9.75 | $9.32 | $9.40 | $9.40 | 344,244 |
| 2022-09-29 | $9.50 | $9.56 | $9.16 | $9.54 | $9.54 | 630,687 |
| 2022-09-28 | $9.45 | $9.99 | $9.36 | $9.85 | $9.72 | 991,862 |
| 2022-09-27 | $9.95 | $10.00 | $9.13 | $9.29 | $9.17 | 1,293,274 |
| 2022-09-26 | $9.61 | $10.07 | $9.54 | $9.56 | $9.44 | 726,016 |
| 2022-09-23 | $10.24 | $10.24 | $9.68 | $9.84 | $9.84 | 1,129,777 |
| 2022-09-22 | $11.10 | $11.18 | $10.60 | $10.61 | $10.61 | 593,685 |
| 2022-09-21 | $11.19 | $11.44 | $11.01 | $11.01 | $11.01 | 411,339 |
| 2022-09-20 | $11.40 | $11.40 | $11.02 | $11.17 | $11.17 | 542,941 |
| 2022-09-19 | $10.97 | $11.43 | $10.89 | $11.33 | $11.33 | 749,444 |
| 2022-09-16 | $11.85 | $11.93 | $11.32 | $11.32 | $11.32 | 751,641 |
| 2022-09-15 | $12.02 | $12.19 | $11.80 | $11.99 | $11.99 | 656,746 |
| 2022-09-14 | $11.76 | $12.32 | $11.75 | $12.16 | $12.16 | 929,697 |
| 2022-09-13 | $11.54 | $11.79 | $11.51 | $11.56 | $11.56 | 349,167 |
| 2022-09-12 | $11.75 | $11.86 | $11.51 | $11.65 | $11.65 | 444,638 |
| 2022-09-09 | $11.27 | $11.59 | $11.27 | $11.58 | $11.58 | 602,224 |
| 2022-09-08 | $11.00 | $11.20 | $10.87 | $11.03 | $11.03 | 698,605 |
| 2022-09-07 | $11.31 | $11.32 | $10.65 | $10.81 | $10.81 | 1,178,703 |
| 2022-09-06 | $11.93 | $12.06 | $11.62 | $11.65 | $11.65 | 744,984 |
| 2022-09-02 | $11.99 | $11.99 | $11.64 | $11.81 | $11.81 | 695,814 |
| 2022-09-01 | $12.25 | $12.36 | $11.55 | $11.67 | $11.67 | 1,396,857 |
| 2022-08-31 | $12.93 | $13.13 | $12.34 | $12.43 | $12.43 | 1,168,692 |
| 2022-08-30 | $13.66 | $13.66 | $12.93 | $13.07 | $13.07 | 957,424 |
| 2022-08-29 | $14.00 | $14.41 | $13.80 | $13.81 | $13.62 | 917,031 |
| 2022-08-26 | $14.31 | $14.53 | $13.86 | $13.96 | $13.96 | 779,565 |
| 2022-08-25 | $14.19 | $14.28 | $13.47 | $14.14 | $14.14 | 828,470 |
| 2022-08-24 | $14.47 | $14.79 | $13.83 | $13.99 | $13.99 | 878,207 |
| 2022-08-23 | $14.74 | $14.99 | $14.30 | $14.30 | $14.30 | 839,186 |
| 2022-08-22 | $14.51 | $14.86 | $14.31 | $14.62 | $14.62 | 1,511,841 |
| 2022-08-19 | $15.18 | $15.43 | $14.23 | $14.29 | $14.29 | 1,844,596 |
| 2022-08-18 | $14.65 | $15.18 | $14.60 | $15.15 | $15.15 | 923,611 |
| 2022-08-17 | $14.07 | $14.58 | $13.86 | $14.44 | $14.44 | 644,722 |
| 2022-08-16 | $14.20 | $14.40 | $13.81 | $13.95 | $13.95 | 701,162 |
| 2022-08-15 | $13.69 | $13.90 | $13.28 | $13.78 | $13.78 | 603,144 |
| 2022-08-12 | $13.55 | $14.23 | $13.38 | $14.10 | $14.10 | 737,393 |
| 2022-08-11 | $13.49 | $13.79 | $13.34 | $13.41 | $13.41 | 701,560 |
| 2022-08-10 | $12.96 | $13.38 | $12.71 | $13.22 | $13.22 | 727,455 |
| 2022-08-09 | $12.72 | $13.09 | $12.54 | $13.02 | $13.02 | 701,472 |
| 2022-08-08 | $12.14 | $12.72 | $12.06 | $12.71 | $12.71 | 739,112 |
| 2022-08-05 | $11.74 | $12.40 | $11.62 | $12.23 | $12.23 | 261,673 |
| 2022-08-04 | $12.17 | $12.37 | $11.78 | $12.02 | $12.02 | 569,911 |
| 2022-08-03 | $12.14 | $12.37 | $11.82 | $12.28 | $12.28 | 680,035 |
| 2022-08-02 | $12.38 | $12.48 | $12.05 | $12.08 | $12.08 | 319,248 |
| 2022-08-01 | $12.47 | $12.60 | $12.04 | $12.50 | $12.50 | 592,554 |
| 2022-07-29 | $12.47 | $12.84 | $12.47 | $12.60 | $12.60 | 539,338 |
| 2022-07-28 | $12.39 | $12.50 | $11.78 | $12.42 | $12.42 | 563,274 |
| 2022-07-27 | $12.53 | $12.82 | $12.24 | $12.48 | $12.34 | 846,140 |
| 2022-07-26 | $12.83 | $12.93 | $12.05 | $12.31 | $12.17 | 734,216 |
| 2022-07-25 | $11.90 | $12.48 | $11.54 | $12.43 | $12.29 | 798,241 |
| 2022-07-22 | $11.38 | $11.66 | $11.13 | $11.66 | $11.53 | 869,638 |
| 2022-07-21 | $11.03 | $11.21 | $10.58 | $11.21 | $11.08 | 792,814 |
| 2022-07-20 | $11.09 | $11.46 | $10.59 | $11.27 | $11.14 | 1,182,510 |
| 2022-07-19 | $11.30 | $11.64 | $10.88 | $11.00 | $10.87 | 1,704,841 |
| 2022-07-18 | $10.89 | $11.35 | $10.85 | $11.08 | $10.95 | 861,925 |
| 2022-07-15 | $10.15 | $10.76 | $9.95 | $10.70 | $10.58 | 758,338 |
| 2022-07-14 | $10.02 | $10.25 | $9.60 | $10.17 | $10.05 | 603,533 |
| 2022-07-13 | $9.63 | $10.38 | $9.63 | $10.15 | $10.03 | 653,821 |
| 2022-07-12 | $9.69 | $10.01 | $9.54 | $9.70 | $9.59 | 466,150 |
| 2022-07-11 | $9.75 | $10.10 | $9.63 | $10.00 | $9.88 | 617,410 |
| 2022-07-08 | $9.96 | $9.96 | $9.44 | $9.65 | $9.54 | 711,714 |
| 2022-07-07 | $8.77 | $9.81 | $8.77 | $9.75 | $9.64 | 855,259 |
| 2022-07-06 | $8.50 | $8.77 | $7.93 | $8.57 | $8.47 | 865,041 |
| 2022-07-05 | $8.78 | $8.81 | $8.21 | $8.60 | $8.50 | 706,032 |
| 2022-07-01 | $8.91 | $9.08 | $8.47 | $8.98 | $8.88 | 547,098 |
| 2022-06-30 | $9.09 | $9.50 | $8.51 | $8.68 | $8.58 | 1,152,858 |
| 2022-06-29 | $9.89 | $9.91 | $9.32 | $9.43 | $9.32 | 769,227 |
| 2022-06-28 | $10.20 | $10.28 | $9.62 | $9.88 | $9.65 | 833,805 |
| 2022-06-27 | $9.24 | $9.90 | $9.16 | $9.79 | $9.56 | 948,540 |
| 2022-06-24 | $9.00 | $9.29 | $8.75 | $9.09 | $8.88 | 656,437 |
| 2022-06-23 | $9.84 | $10.10 | $8.66 | $8.84 | $8.64 | 1,900,209 |
| 2022-06-22 | $9.48 | $10.08 | $9.38 | $9.92 | $9.69 | 934,336 |
| 2022-06-21 | $10.34 | $10.34 | $9.71 | $9.97 | $9.74 | 975,289 |
| 2022-06-17 | $9.35 | $9.63 | $8.96 | $9.48 | $9.26 | 1,606,933 |
| 2022-06-16 | $10.00 | $10.33 | $9.23 | $9.25 | $9.04 | 1,556,375 |
| 2022-06-15 | $10.11 | $10.73 | $10.06 | $10.25 | $10.01 | 1,548,429 |
| 2022-06-14 | $12.00 | $12.10 | $9.58 | $9.87 | $9.64 | 3,943,106 |
| 2022-06-13 | $12.76 | $12.95 | $11.74 | $11.82 | $11.55 | 1,879,488 |
| 2022-06-10 | $13.26 | $14.01 | $12.97 | $13.45 | $13.14 | 1,251,359 |
| 2022-06-09 | $14.14 | $14.15 | $12.69 | $13.56 | $13.25 | 3,042,559 |
| 2022-06-08 | $14.44 | $14.70 | $13.78 | $14.37 | $14.04 | 1,767,730 |
| 2022-06-07 | $13.75 | $14.43 | $13.66 | $14.22 | $13.89 | 1,370,573 |
| 2022-06-06 | $13.55 | $13.77 | $13.37 | $13.70 | $13.38 | 676,310 |
| 2022-06-03 | $13.25 | $13.50 | $13.15 | $13.43 | $13.12 | 762,793 |
| 2022-06-02 | $13.25 | $13.57 | $13.05 | $13.23 | $12.92 | 545,926 |
| 2022-06-01 | $13.00 | $13.50 | $12.55 | $13.27 | $12.96 | 1,104,754 |
| 2022-05-31 | $13.08 | $13.39 | $12.65 | $12.89 | $12.59 | 1,165,054 |
| 2022-05-27 | $12.75 | $12.96 | $12.29 | $12.90 | $12.60 | 801,519 |
| 2022-05-26 | $13.24 | $13.30 | $12.80 | $12.87 | $12.48 | 1,157,302 |
| 2022-05-25 | $13.03 | $13.29 | $12.67 | $12.99 | $12.60 | 1,146,014 |
| 2022-05-24 | $12.40 | $12.98 | $12.11 | $12.94 | $12.55 | 906,972 |
| 2022-05-23 | $12.19 | $12.82 | $12.11 | $12.39 | $12.02 | 1,151,239 |
| 2022-05-20 | $11.90 | $12.30 | $11.37 | $12.04 | $11.68 | 1,062,186 |
| 2022-05-19 | $11.25 | $11.72 | $11.05 | $11.65 | $11.30 | 692,871 |
| 2022-05-18 | $11.90 | $11.92 | $11.17 | $11.66 | $11.31 | 565,721 |
| 2022-05-17 | $11.60 | $11.90 | $11.33 | $11.78 | $11.43 | 831,344 |
| 2022-05-16 | $10.72 | $11.66 | $10.64 | $11.27 | $10.93 | 888,626 |
| 2022-05-13 | $10.09 | $10.75 | $10.09 | $10.69 | $10.37 | 719,305 |
| 2022-05-12 | $10.05 | $10.13 | $9.67 | $10.08 | $9.78 | 599,350 |
| 2022-05-11 | $10.15 | $10.71 | $10.10 | $10.18 | $9.87 | 578,031 |
| 2022-05-10 | $10.19 | $10.38 | $9.53 | $9.94 | $9.64 | 681,541 |
| 2022-05-09 | $10.92 | $11.15 | $9.84 | $9.88 | $9.58 | 1,311,197 |
| 2022-05-06 | $10.98 | $11.47 | $10.75 | $11.34 | $11.00 | 766,925 |
| 2022-05-05 | $11.40 | $11.43 | $10.72 | $10.97 | $10.64 | 901,654 |
| 2022-05-04 | $11.39 | $11.59 | $10.84 | $11.44 | $11.10 | 953,123 |
| 2022-05-03 | $10.40 | $11.25 | $10.40 | $10.83 | $10.50 | 906,096 |
| 2022-05-02 | $10.72 | $11.11 | $9.95 | $10.24 | $9.93 | 1,066,360 |
| 2022-04-29 | $10.97 | $10.97 | $10.41 | $10.62 | $10.30 | 305,924 |
| 2022-04-28 | $10.99 | $10.99 | $10.35 | $10.53 | $10.21 | 888,582 |
| 2022-04-27 | $10.18 | $11.26 | $9.93 | $11.19 | $10.77 | 1,045,309 |
| 2022-04-26 | $9.65 | $10.22 | $9.65 | $9.89 | $9.52 | 673,772 |
| 2022-04-25 | $9.60 | $9.68 | $8.98 | $9.64 | $9.28 | 1,366,551 |
| 2022-04-22 | $10.15 | $10.42 | $9.84 | $9.94 | $9.57 | 720,051 |
| 2022-04-21 | $10.74 | $10.90 | $10.07 | $10.22 | $9.84 | 720,212 |
| 2022-04-20 | $10.64 | $10.84 | $10.04 | $10.74 | $10.34 | 569,465 |
| 2022-04-19 | $11.02 | $11.28 | $10.17 | $10.29 | $9.90 | 1,376,300 |
| 2022-04-18 | $11.20 | $12.39 | $10.92 | $11.36 | $10.93 | 2,079,417 |
| 2022-04-14 | $10.14 | $10.86 | $9.98 | $10.82 | $10.41 | 978,569 |
| 2022-04-13 | $9.50 | $10.07 | $9.48 | $10.05 | $9.67 | 902,216 |
| 2022-04-12 | $9.05 | $9.49 | $8.97 | $9.45 | $9.09 | 767,880 |
| 2022-04-11 | $9.04 | $9.07 | $8.81 | $9.00 | $8.66 | 487,987 |
| 2022-04-08 | $8.96 | $9.13 | $8.93 | $9.00 | $8.66 | 662,424 |
| 2022-04-07 | $8.72 | $8.91 | $8.33 | $8.91 | $8.58 | 679,294 |
| 2022-04-06 | $9.06 | $9.09 | $8.67 | $8.70 | $8.37 | 586,904 |
| 2022-04-05 | $9.04 | $9.12 | $8.89 | $8.91 | $8.58 | 754,093 |
| 2022-04-04 | $9.00 | $9.03 | $8.79 | $8.98 | $8.64 | 473,519 |
| 2022-04-01 | $8.70 | $9.12 | $8.66 | $9.00 | $8.66 | 688,850 |
| 2022-03-31 | $8.79 | $9.13 | $8.70 | $8.77 | $8.44 | 751,027 |
| 2022-03-30 | $8.45 | $8.85 | $8.29 | $8.85 | $8.52 | 930,321 |
| 2022-03-29 | $8.25 | $8.50 | $7.91 | $8.48 | $8.05 | 1,226,138 |
| 2022-03-28 | $8.49 | $8.65 | $8.25 | $8.33 | $7.91 | 924,678 |
| 2022-03-25 | $8.10 | $8.49 | $8.03 | $8.47 | $8.04 | 1,298,498 |
| 2022-03-24 | $7.73 | $8.03 | $7.70 | $8.01 | $7.61 | 1,176,997 |
| 2022-03-23 | $7.12 | $7.77 | $7.10 | $7.61 | $7.23 | 1,403,002 |
| 2022-03-22 | $6.80 | $7.12 | $6.65 | $7.08 | $6.72 | 772,309 |
| 2022-03-21 | $6.77 | $6.93 | $6.62 | $6.70 | $6.36 | 1,596,245 |
| 2022-03-18 | $6.48 | $6.55 | $6.37 | $6.51 | $6.18 | 530,872 |
| 2022-03-17 | $6.61 | $6.78 | $6.48 | $6.55 | $6.22 | 889,550 |
| 2022-03-16 | $6.42 | $6.62 | $6.34 | $6.51 | $6.18 | 564,088 |
| 2022-03-15 | $6.55 | $6.55 | $6.12 | $6.34 | $6.02 | 753,434 |
| 2022-03-14 | $7.03 | $7.04 | $6.61 | $6.65 | $6.32 | 885,571 |
| 2022-03-11 | $7.35 | $7.35 | $6.94 | $6.99 | $6.64 | 615,200 |
| 2022-03-10 | $7.19 | $7.39 | $7.10 | $7.31 | $6.94 | 487,197 |
| 2022-03-09 | $7.01 | $7.28 | $6.82 | $7.03 | $6.68 | 597,005 |
| 2022-03-08 | $7.55 | $7.72 | $6.95 | $7.10 | $6.74 | 1,428,548 |
| 2022-03-07 | $7.54 | $7.74 | $7.45 | $7.53 | $7.15 | 2,648,692 |
| 2022-03-04 | $7.49 | $7.59 | $7.37 | $7.51 | $7.13 | 1,065,121 |
| 2022-03-03 | $7.37 | $7.62 | $7.37 | $7.50 | $7.12 | 847,110 |
| 2022-03-02 | $7.36 | $7.61 | $7.33 | $7.36 | $6.99 | 992,516 |
| 2022-03-01 | $7.00 | $7.33 | $6.97 | $7.33 | $6.96 | 694,393 |
| 2022-02-28 | $7.14 | $7.25 | $6.96 | $6.97 | $6.62 | 512,340 |
| 2022-02-25 | $6.90 | $7.01 | $6.72 | $7.00 | $6.65 | 378,225 |
| 2022-02-24 | $7.06 | $7.08 | $6.76 | $7.02 | $6.59 | 638,889 |
| 2022-02-23 | $6.79 | $7.00 | $6.79 | $6.95 | $6.52 | 466,541 |
| 2022-02-22 | $6.69 | $6.84 | $6.58 | $6.75 | $6.33 | 398,215 |
| 2022-02-18 | $6.60 | $6.68 | $6.54 | $6.66 | $6.25 | 338,019 |
| 2022-02-17 | $6.85 | $6.89 | $6.55 | $6.63 | $6.22 | 604,424 |
| 2022-02-16 | $6.88 | $7.16 | $6.84 | $6.90 | $6.47 | 516,317 |
| 2022-02-15 | $6.66 | $6.83 | $6.60 | $6.78 | $6.36 | 366,675 |
| 2022-02-14 | $6.75 | $6.75 | $6.55 | $6.66 | $6.25 | 384,835 |
| 2022-02-11 | $6.34 | $6.73 | $6.33 | $6.70 | $6.29 | 469,685 |
| 2022-02-10 | $6.30 | $6.44 | $6.26 | $6.35 | $5.96 | 291,119 |
| 2022-02-09 | $6.30 | $6.39 | $6.16 | $6.25 | $5.86 | 321,732 |
| 2022-02-08 | $6.30 | $6.42 | $6.21 | $6.30 | $5.91 | 411,230 |
| 2022-02-07 | $6.72 | $6.74 | $6.31 | $6.34 | $5.95 | 672,301 |
| 2022-02-04 | $6.84 | $6.98 | $6.64 | $6.76 | $6.34 | 437,590 |
| 2022-02-03 | $7.02 | $7.02 | $6.75 | $6.92 | $6.49 | 524,298 |
| 2022-02-02 | $6.92 | $7.24 | $6.70 | $7.17 | $6.73 | 634,141 |
| 2022-02-01 | $6.75 | $6.86 | $6.56 | $6.74 | $6.32 | 657,913 |
| 2022-01-31 | $6.70 | $6.95 | $6.51 | $6.83 | $6.41 | 347,433 |
| 2022-01-28 | $6.88 | $6.89 | $6.46 | $6.70 | $6.29 | 498,623 |
| 2022-01-27 | $6.62 | $6.86 | $6.51 | $6.80 | $6.28 | 906,358 |
| 2022-01-26 | $6.80 | $6.83 | $6.44 | $6.53 | $6.03 | 668,048 |
| 2022-01-25 | $6.25 | $6.65 | $6.17 | $6.60 | $6.10 | 503,380 |
| 2022-01-24 | $6.43 | $6.53 | $5.92 | $6.32 | $5.84 | 1,117,272 |
| 2022-01-21 | $7.00 | $7.07 | $6.40 | $6.59 | $6.09 | 754,306 |
| 2022-01-20 | $7.00 | $7.08 | $6.67 | $6.73 | $6.22 | 537,014 |
| 2022-01-19 | $7.30 | $7.35 | $6.98 | $7.00 | $6.47 | 509,486 |
| 2022-01-18 | $7.25 | $7.41 | $7.19 | $7.24 | $6.69 | 428,892 |
| 2022-01-14 | $7.42 | $7.48 | $7.15 | $7.27 | $6.72 | 430,990 |
| 2022-01-13 | $7.49 | $7.49 | $7.00 | $7.29 | $6.74 | 863,529 |
| 2022-01-12 | $7.14 | $7.47 | $7.14 | $7.44 | $6.87 | 666,886 |
| 2022-01-11 | $6.76 | $7.12 | $6.70 | $7.06 | $6.52 | 931,072 |
| 2022-01-10 | $6.98 | $7.00 | $6.55 | $6.76 | $6.25 | 1,345,485 |
| 2022-01-07 | $6.80 | $7.00 | $6.64 | $6.86 | $6.34 | 666,485 |
| 2022-01-06 | $6.30 | $6.70 | $6.21 | $6.65 | $6.14 | 430,883 |
| 2022-01-05 | $6.33 | $6.44 | $6.20 | $6.26 | $5.78 | 347,704 |
| 2022-01-04 | $6.29 | $6.38 | $6.25 | $6.28 | $5.80 | 253,869 |
| 2022-01-03 | $6.10 | $6.30 | $6.09 | $6.22 | $5.75 | 413,616 |
| 2021-12-31 | $6.00 | $6.10 | $5.91 | $6.09 | $5.63 | 320,650 |
| 2021-12-30 | $6.05 | $6.16 | $5.88 | $6.01 | $5.55 | 668,586 |
| 2021-12-29 | $6.08 | $6.20 | $6.01 | $6.11 | $5.54 | 547,973 |
| 2021-12-28 | $6.16 | $6.23 | $5.97 | $6.00 | $5.44 | 487,634 |
| 2021-12-27 | $5.87 | $6.13 | $5.86 | $6.12 | $5.55 | 419,712 |
| 2021-12-23 | $5.87 | $5.98 | $5.81 | $5.84 | $5.30 | 925,799 |
| 2021-12-22 | $5.92 | $5.93 | $5.76 | $5.92 | $5.37 | 400,936 |
| 2021-12-21 | $5.90 | $6.05 | $5.79 | $5.83 | $5.29 | 726,488 |
| 2021-12-20 | $5.78 | $6.04 | $5.67 | $5.90 | $5.35 | 551,568 |
| 2021-12-17 | $5.73 | $5.90 | $5.70 | $5.77 | $5.23 | 397,302 |
| 2021-12-16 | $5.84 | $5.98 | $5.82 | $5.86 | $5.31 | 300,840 |
| 2021-12-15 | $5.91 | $5.98 | $5.69 | $5.77 | $5.23 | 766,684 |
| 2021-12-14 | $6.15 | $6.15 | $5.90 | $5.92 | $5.37 | 230,700 |
| 2021-12-13 | $6.26 | $6.26 | $6.03 | $6.08 | $5.51 | 304,182 |
| 2021-12-10 | $6.23 | $6.32 | $6.09 | $6.23 | $5.65 | 359,513 |
| 2021-12-09 | $6.49 | $6.50 | $6.12 | $6.16 | $5.59 | 465,079 |
| 2021-12-08 | $6.18 | $6.55 | $6.18 | $6.43 | $5.83 | 294,950 |
| 2021-12-07 | $6.01 | $6.29 | $6.01 | $6.16 | $5.59 | 341,299 |
| 2021-12-06 | $5.65 | $5.93 | $5.61 | $5.91 | $5.36 | 567,353 |
| 2021-12-03 | $5.76 | $5.89 | $5.62 | $5.69 | $5.16 | 296,894 |
| 2021-12-02 | $5.82 | $5.94 | $5.71 | $5.74 | $5.21 | 380,816 |
| 2021-12-01 | $6.45 | $6.55 | $5.54 | $5.85 | $5.31 | 853,878 |
| 2021-11-30 | $6.80 | $6.84 | $6.29 | $6.39 | $5.80 | 631,652 |
| 2021-11-29 | $7.38 | $7.38 | $6.90 | $6.92 | $6.28 | 328,110 |
| 2021-11-26 | $7.47 | $7.53 | $7.25 | $7.42 | $6.59 | 310,456 |
| 2021-11-24 | $7.59 | $7.67 | $7.46 | $7.55 | $6.70 | 371,526 |
| 2021-11-23 | $7.48 | $7.52 | $7.42 | $7.50 | $6.66 | 294,001 |
| 2021-11-22 | $7.51 | $7.51 | $7.24 | $7.42 | $6.59 | 439,175 |
| 2021-11-19 | $7.68 | $7.80 | $7.41 | $7.48 | $6.64 | 561,965 |
| 2021-11-18 | $7.55 | $7.63 | $7.42 | $7.49 | $6.65 | 438,638 |
| 2021-11-17 | $7.60 | $7.67 | $7.34 | $7.45 | $6.61 | 474,900 |
| 2021-11-16 | $7.19 | $7.72 | $7.14 | $7.55 | $6.70 | 629,417 |
| 2021-11-15 | $6.77 | $7.18 | $6.61 | $7.06 | $6.27 | 615,940 |
| 2021-11-12 | $6.94 | $6.94 | $6.62 | $6.72 | $5.97 | 503,980 |
| 2021-11-11 | $6.62 | $6.95 | $6.50 | $6.87 | $6.10 | 340,397 |
| 2021-11-10 | $6.79 | $6.80 | $6.55 | $6.60 | $5.86 | 384,865 |
| 2021-11-09 | $7.05 | $7.06 | $6.76 | $6.84 | $6.07 | 280,022 |
| 2021-11-08 | $6.91 | $7.12 | $6.89 | $6.98 | $6.20 | 260,676 |
| 2021-11-05 | $6.83 | $6.98 | $6.73 | $6.89 | $6.12 | 152,773 |
| 2021-11-04 | $6.81 | $6.90 | $6.72 | $6.81 | $6.05 | 150,253 |
| 2021-11-03 | $6.76 | $6.89 | $6.57 | $6.76 | $6.00 | 343,289 |
| 2021-11-02 | $7.10 | $7.10 | $6.65 | $6.78 | $6.02 | 379,381 |
| 2021-11-01 | $6.88 | $7.03 | $6.79 | $6.92 | $6.14 | 302,435 |
| 2021-10-29 | $6.95 | $6.98 | $6.76 | $6.86 | $6.09 | 395,851 |
| 2021-10-28 | $7.00 | $7.04 | $6.71 | $6.92 | $6.14 | 439,158 |
| 2021-10-27 | $7.10 | $7.15 | $6.88 | $7.05 | $6.20 | 444,320 |
| 2021-10-26 | $6.92 | $7.24 | $6.79 | $7.09 | $6.23 | 580,680 |
| 2021-10-25 | $6.35 | $6.92 | $6.35 | $6.88 | $6.05 | 559,195 |
| 2021-10-22 | $6.03 | $6.38 | $5.99 | $6.27 | $5.51 | 614,455 |
| 2021-10-21 | $5.84 | $5.98 | $5.75 | $5.98 | $5.26 | 438,529 |
| 2021-10-20 | $5.65 | $5.92 | $5.50 | $5.80 | $5.10 | 587,897 |
| 2021-10-19 | $5.58 | $5.67 | $5.43 | $5.55 | $4.88 | 544,624 |
| 2021-10-18 | $5.32 | $5.47 | $5.22 | $5.35 | $4.70 | 266,441 |
| 2021-10-15 | $5.25 | $5.32 | $5.17 | $5.21 | $4.58 | 540,213 |
| 2021-10-14 | $5.22 | $5.29 | $5.18 | $5.25 | $4.62 | 249,838 |
| 2021-10-13 | $5.20 | $5.23 | $5.14 | $5.15 | $4.53 | 138,545 |
| 2021-10-12 | $5.23 | $5.27 | $5.16 | $5.19 | $4.56 | 183,565 |
| 2021-10-11 | $5.25 | $5.26 | $5.14 | $5.16 | $4.54 | 243,465 |
| 2021-10-08 | $5.26 | $5.32 | $5.26 | $5.27 | $4.63 | 130,428 |
| 2021-10-07 | $5.35 | $5.42 | $5.26 | $5.29 | $4.65 | 150,338 |
| 2021-10-06 | $5.40 | $5.40 | $5.27 | $5.34 | $4.69 | 231,896 |
| 2021-10-05 | $5.34 | $5.44 | $5.28 | $5.40 | $4.75 | 439,010 |
| 2021-10-04 | $5.20 | $5.37 | $5.17 | $5.32 | $4.68 | 386,033 |
| 2021-10-01 | $5.14 | $5.19 | $5.08 | $5.15 | $4.53 | 174,215 |
| 2021-09-30 | $5.06 | $5.16 | $5.03 | $5.06 | $4.45 | 237,279 |
| 2021-09-29 | $5.02 | $5.14 | $4.96 | $5.06 | $4.45 | 227,221 |
| 2021-09-28 | $5.24 | $5.28 | $5.09 | $5.11 | $4.46 | 325,323 |
| 2021-09-27 | $5.08 | $5.23 | $5.04 | $5.19 | $4.53 | 350,551 |
| 2021-09-24 | $4.86 | $5.04 | $4.86 | $5.00 | $4.36 | 252,226 |
| 2021-09-23 | $4.81 | $4.87 | $4.75 | $4.85 | $4.23 | 330,602 |
| 2021-09-22 | $4.86 | $4.88 | $4.74 | $4.81 | $4.20 | 275,908 |
| 2021-09-21 | $4.71 | $4.89 | $4.71 | $4.80 | $4.19 | 178,989 |
| 2021-09-20 | $4.73 | $4.84 | $4.57 | $4.75 | $4.15 | 475,217 |
| 2021-09-17 | $4.70 | $4.73 | $4.54 | $4.68 | $4.08 | 225,969 |
| 2021-09-16 | $4.82 | $4.92 | $4.73 | $4.75 | $4.15 | 214,507 |
| 2021-09-15 | $4.65 | $5.00 | $4.64 | $4.87 | $4.25 | 727,030 |
| 2021-09-14 | $4.64 | $4.70 | $4.57 | $4.59 | $4.01 | 235,995 |
| 2021-09-13 | $4.51 | $4.76 | $4.51 | $4.64 | $4.05 | 478,539 |
| 2021-09-10 | $4.58 | $4.58 | $4.45 | $4.57 | $3.99 | 132,132 |
| 2021-09-09 | $4.52 | $4.60 | $4.48 | $4.52 | $3.94 | 95,297 |
| 2021-09-08 | $4.41 | $4.57 | $4.41 | $4.50 | $3.93 | 179,313 |
| 2021-09-07 | $4.49 | $4.59 | $4.42 | $4.44 | $3.87 | 79,526 |
| 2021-09-03 | $4.48 | $4.58 | $4.42 | $4.49 | $3.92 | 126,626 |
| 2021-09-02 | $4.55 | $4.66 | $4.51 | $4.53 | $3.95 | 71,346 |
| 2021-09-01 | $4.31 | $4.54 | $4.28 | $4.51 | $3.94 | 98,140 |
| 2021-08-31 | $4.35 | $4.36 | $4.25 | $4.30 | $3.75 | 62,136 |
| 2021-08-30 | $4.37 | $4.37 | $4.21 | $4.32 | $3.77 | 89,224 |
| 2021-08-27 | $4.13 | $4.40 | $4.13 | $4.38 | $3.82 | 228,836 |
| 2021-08-26 | $4.09 | $4.10 | $4.00 | $4.10 | $3.58 | 182,495 |
| 2021-08-25 | $3.98 | $4.07 | $3.96 | $4.03 | $3.52 | 128,002 |
| 2021-08-24 | $3.95 | $4.10 | $3.90 | $3.97 | $3.46 | 239,941 |
| 2021-08-23 | $3.93 | $4.05 | $3.75 | $3.94 | $3.44 | 740,409 |
| 2021-08-20 | $4.50 | $4.50 | $3.83 | $4.17 | $3.64 | 1,570,565 |
| 2021-08-19 | $5.07 | $5.07 | $4.90 | $5.03 | $4.39 | 160,566 |
| 2021-08-18 | $5.06 | $5.11 | $5.00 | $5.04 | $4.40 | 79,311 |
| 2021-08-17 | $5.05 | $5.12 | $4.99 | $5.03 | $4.39 | 140,125 |
| 2021-08-16 | $5.08 | $5.18 | $4.96 | $5.12 | $4.47 | 161,220 |
| 2021-08-13 | $5.15 | $5.15 | $5.02 | $5.07 | $4.42 | 127,934 |
| 2021-08-12 | $5.15 | $5.16 | $5.08 | $5.08 | $4.43 | 177,771 |
| 2021-08-11 | $5.12 | $5.19 | $5.07 | $5.12 | $4.47 | 215,728 |
| 2021-08-10 | $5.19 | $5.25 | $5.10 | $5.15 | $4.49 | 125,079 |
| 2021-08-09 | $5.13 | $5.17 | $5.10 | $5.12 | $4.47 | 76,437 |
| 2021-08-06 | $5.14 | $5.24 | $5.14 | $5.18 | $4.52 | 236,381 |
| 2021-08-05 | $5.08 | $5.16 | $5.08 | $5.13 | $4.48 | 172,659 |
| 2021-08-04 | $5.11 | $5.25 | $5.07 | $5.09 | $4.44 | 160,187 |
| 2021-08-03 | $5.11 | $5.17 | $5.04 | $5.05 | $4.41 | 144,064 |
| 2021-08-02 | $5.11 | $5.20 | $5.03 | $5.13 | $4.48 | 91,166 |
| 2021-07-30 | $5.21 | $5.24 | $5.12 | $5.12 | $4.47 | 71,785 |
| 2021-07-29 | $5.19 | $5.32 | $5.14 | $5.27 | $4.60 | 158,729 |
| 2021-07-28 | $5.35 | $5.38 | $5.20 | $5.26 | $4.52 | 168,936 |
| 2021-07-27 | $5.45 | $5.45 | $5.20 | $5.33 | $4.58 | 145,031 |
| 2021-07-26 | $5.27 | $5.49 | $5.26 | $5.42 | $4.66 | 243,513 |
| 2021-07-23 | $5.25 | $5.30 | $5.16 | $5.20 | $4.47 | 180,992 |
| 2021-07-22 | $5.13 | $5.35 | $5.11 | $5.27 | $4.53 | 198,343 |
| 2021-07-21 | $4.99 | $5.20 | $4.96 | $5.07 | $4.35 | 342,939 |
| 2021-07-20 | $5.11 | $5.12 | $4.85 | $4.85 | $4.17 | 585,292 |
| 2021-07-19 | $4.60 | $4.77 | $4.54 | $4.71 | $4.05 | 302,072 |
| 2021-07-16 | $4.69 | $4.81 | $4.62 | $4.75 | $4.08 | 153,271 |
| 2021-07-15 | $4.81 | $4.87 | $4.67 | $4.67 | $4.01 | 184,558 |
| 2021-07-14 | $4.96 | $5.00 | $4.79 | $4.81 | $4.13 | 168,852 |
| 2021-07-13 | $4.98 | $4.99 | $4.90 | $4.91 | $4.22 | 169,312 |
| 2021-07-12 | $4.91 | $5.02 | $4.90 | $4.96 | $4.26 | 253,530 |
| 2021-07-09 | $5.00 | $5.08 | $4.92 | $4.92 | $4.23 | 276,894 |
| 2021-07-08 | $4.93 | $5.02 | $4.83 | $4.95 | $4.25 | 185,798 |
| 2021-07-07 | $5.14 | $5.17 | $4.91 | $4.93 | $4.23 | 300,370 |
| 2021-07-06 | $4.94 | $5.20 | $4.93 | $5.15 | $4.42 | 280,148 |
| 2021-07-02 | $5.11 | $5.14 | $4.94 | $4.98 | $4.28 | 304,329 |
| 2021-07-01 | $5.15 | $5.27 | $5.15 | $5.16 | $4.43 | 168,454 |
| 2021-06-30 | $5.25 | $5.45 | $5.07 | $5.14 | $4.41 | 521,293 |
| 2021-06-29 | $5.09 | $5.23 | $5.09 | $5.12 | $4.40 | 240,360 |
| 2021-06-28 | $5.15 | $5.19 | $5.07 | $5.12 | $4.38 | 138,377 |
| 2021-06-25 | $5.31 | $5.37 | $5.18 | $5.18 | $4.43 | 152,461 |
| 2021-06-24 | $5.29 | $5.41 | $5.18 | $5.31 | $4.55 | 239,727 |
| 2021-06-23 | $4.98 | $5.26 | $4.95 | $5.20 | $4.45 | 332,979 |
| 2021-06-22 | $4.98 | $5.00 | $4.82 | $4.93 | $4.22 | 166,566 |
| 2021-06-21 | $4.83 | $4.99 | $4.83 | $4.94 | $4.23 | 177,630 |
| 2021-06-18 | $5.41 | $5.47 | $4.43 | $4.84 | $4.14 | 1,327,870 |
| 2021-06-17 | $5.71 | $5.75 | $5.52 | $5.59 | $4.78 | 138,869 |
| 2021-06-16 | $5.90 | $5.90 | $5.74 | $5.77 | $4.94 | 251,356 |
| 2021-06-15 | $5.79 | $5.90 | $5.65 | $5.86 | $5.02 | 211,263 |
| 2021-06-14 | $5.80 | $5.81 | $5.71 | $5.75 | $4.92 | 128,834 |
| 2021-06-11 | $5.53 | $5.71 | $5.50 | $5.71 | $4.89 | 253,090 |
| 2021-06-10 | $5.51 | $5.54 | $5.45 | $5.48 | $4.69 | 72,573 |
| 2021-06-09 | $5.33 | $5.50 | $5.30 | $5.45 | $4.66 | 101,763 |
| 2021-06-08 | $5.29 | $5.34 | $5.17 | $5.30 | $4.54 | 162,038 |
| 2021-06-07 | $5.24 | $5.32 | $5.16 | $5.23 | $4.48 | 130,607 |
| 2021-06-04 | $5.29 | $5.35 | $5.20 | $5.23 | $4.48 | 218,321 |
| 2021-06-03 | $5.39 | $5.49 | $5.33 | $5.36 | $4.59 | 144,811 |
| 2021-06-02 | $5.61 | $5.62 | $5.44 | $5.49 | $4.70 | 147,020 |
| 2021-06-01 | $5.67 | $5.76 | $5.41 | $5.56 | $4.76 | 237,180 |
| 2021-05-28 | $5.60 | $5.64 | $5.50 | $5.64 | $4.83 | 98,943 |
| 2021-05-27 | $5.39 | $5.60 | $5.34 | $5.57 | $4.77 | 203,255 |
| 2021-05-26 | $5.38 | $5.48 | $5.28 | $5.38 | $4.57 | 109,861 |
| 2021-05-25 | $5.70 | $5.72 | $5.34 | $5.41 | $4.60 | 151,059 |
| 2021-05-24 | $5.65 | $5.70 | $5.55 | $5.66 | $4.81 | 104,046 |
| 2021-05-21 | $5.39 | $5.65 | $5.30 | $5.61 | $4.77 | 282,851 |
| 2021-05-20 | $5.58 | $5.68 | $5.25 | $5.27 | $4.48 | 151,060 |
| 2021-05-19 | $5.50 | $5.50 | $5.20 | $5.45 | $4.63 | 241,338 |
| 2021-05-18 | $5.50 | $5.85 | $5.12 | $5.59 | $4.75 | 639,470 |
| 2021-05-17 | $5.34 | $6.14 | $5.34 | $5.90 | $5.01 | 722,249 |
| 2021-05-14 | $5.07 | $5.32 | $4.98 | $5.27 | $4.48 | 335,695 |
| 2021-05-13 | $5.01 | $5.05 | $4.89 | $5.00 | $4.25 | 124,560 |
| 2021-05-12 | $5.00 | $5.12 | $4.97 | $5.00 | $4.25 | 242,846 |
| 2021-05-11 | $5.03 | $5.10 | $4.95 | $4.95 | $4.21 | 146,600 |
| 2021-05-10 | $5.06 | $5.11 | $4.99 | $5.08 | $4.32 | 177,725 |
| 2021-05-07 | $5.05 | $5.10 | $5.03 | $5.08 | $4.32 | 141,344 |
| 2021-05-06 | $5.00 | $5.06 | $4.96 | $5.05 | $4.29 | 79,842 |
| 2021-05-05 | $5.09 | $5.09 | $4.95 | $4.98 | $4.23 | 187,400 |
| 2021-05-04 | $5.10 | $5.10 | $4.95 | $5.04 | $4.28 | 165,398 |
| 2021-05-03 | $4.85 | $5.12 | $4.85 | $5.08 | $4.32 | 331,226 |
| 2021-04-30 | $4.83 | $5.00 | $4.72 | $4.80 | $4.08 | 222,601 |
| 2021-04-29 | $4.78 | $4.86 | $4.71 | $4.82 | $4.10 | 101,981 |
| 2021-04-28 | $4.88 | $4.95 | $4.79 | $4.81 | $4.01 | 296,349 |
| 2021-04-27 | $4.80 | $4.84 | $4.75 | $4.82 | $4.02 | 234,761 |
| 2021-04-26 | $4.81 | $4.82 | $4.63 | $4.79 | $3.99 | 219,390 |
| 2021-04-23 | $4.78 | $4.87 | $4.55 | $4.63 | $3.86 | 309,127 |
| 2021-04-22 | $4.61 | $4.78 | $4.53 | $4.75 | $3.96 | 470,608 |
| 2021-04-21 | $4.64 | $4.78 | $4.56 | $4.61 | $3.84 | 343,311 |
| 2021-04-20 | $4.46 | $4.83 | $4.46 | $4.51 | $3.76 | 1,109,493 |
| 2021-04-19 | $4.23 | $4.36 | $4.23 | $4.34 | $3.62 | 80,339 |
| 2021-04-16 | $4.17 | $4.25 | $4.09 | $4.24 | $3.53 | 66,786 |
| 2021-04-15 | $4.15 | $4.22 | $4.12 | $4.17 | $3.47 | 68,818 |
| 2021-04-14 | $4.22 | $4.28 | $4.11 | $4.12 | $3.43 | 121,825 |
| 2021-04-13 | $4.24 | $4.24 | $4.16 | $4.20 | $3.50 | 58,763 |
| 2021-04-12 | $4.13 | $4.33 | $4.10 | $4.21 | $3.51 | 146,840 |
| 2021-04-09 | $4.20 | $4.22 | $4.12 | $4.20 | $3.50 | 33,757 |
| 2021-04-08 | $4.08 | $4.19 | $4.05 | $4.19 | $3.49 | 52,612 |
| 2021-04-07 | $4.04 | $4.14 | $4.04 | $4.08 | $3.40 | 40,432 |
| 2021-04-06 | $4.03 | $4.26 | $4.03 | $4.04 | $3.37 | 108,262 |
| 2021-04-05 | $4.15 | $4.15 | $4.02 | $4.07 | $3.39 | 47,867 |
| 2021-04-01 | $4.03 | $4.15 | $3.97 | $4.11 | $3.42 | 118,327 |
| 2021-03-31 | $4.10 | $4.10 | $3.95 | $3.96 | $3.30 | 84,841 |
| 2021-03-30 | $3.99 | $4.10 | $3.82 | $4.07 | $3.39 | 119,161 |
| 2021-03-29 | $4.10 | $4.10 | $3.92 | $4.00 | $3.29 | 147,467 |
| 2021-03-26 | $3.99 | $4.00 | $3.93 | $3.98 | $3.27 | 45,753 |
| 2021-03-25 | $3.82 | $3.93 | $3.81 | $3.90 | $3.21 | 54,408 |
| 2021-03-24 | $3.91 | $3.94 | $3.81 | $3.81 | $3.13 | 63,102 |
| 2021-03-23 | $4.00 | $4.00 | $3.83 | $3.86 | $3.17 | 73,410 |
| 2021-03-22 | $4.23 | $4.23 | $3.92 | $3.94 | $3.24 | 103,289 |
| 2021-03-19 | $3.95 | $4.30 | $3.90 | $4.23 | $3.48 | 253,598 |
| 2021-03-18 | $4.02 | $4.02 | $3.82 | $3.85 | $3.17 | 72,461 |
| 2021-03-17 | $4.02 | $4.05 | $3.90 | $3.97 | $3.27 | 106,719 |
| 2021-03-16 | $3.97 | $4.01 | $3.87 | $4.00 | $3.29 | 106,625 |
| 2021-03-15 | $4.20 | $4.20 | $3.97 | $3.99 | $3.28 | 184,748 |
| 2021-03-12 | $4.26 | $4.26 | $4.15 | $4.17 | $3.43 | 85,425 |
| 2021-03-11 | $4.08 | $4.17 | $4.08 | $4.14 | $3.41 | 94,052 |
| 2021-03-10 | $3.85 | $4.12 | $3.85 | $4.08 | $3.36 | 77,443 |
| 2021-03-09 | $3.89 | $3.98 | $3.77 | $3.85 | $3.17 | 83,051 |
| 2021-03-08 | $3.90 | $3.95 | $3.87 | $3.92 | $3.22 | 40,767 |
| 2021-03-05 | $3.87 | $3.93 | $3.76 | $3.88 | $3.19 | 43,693 |
| 2021-03-04 | $3.93 | $3.99 | $3.78 | $3.80 | $3.13 | 90,679 |
| 2021-03-03 | $3.95 | $4.08 | $3.95 | $3.97 | $3.27 | 52,729 |
| 2021-03-02 | $4.06 | $4.08 | $3.96 | $4.00 | $3.29 | 49,585 |
| 2021-03-01 | $3.92 | $4.23 | $3.79 | $4.04 | $3.32 | 222,962 |
| 2021-02-26 | $4.06 | $4.19 | $3.79 | $3.79 | $3.12 | 248,284 |
| 2021-02-25 | $4.40 | $4.40 | $4.13 | $4.22 | $3.47 | 96,549 |
| 2021-02-24 | $4.43 | $4.48 | $4.30 | $4.39 | $3.56 | 119,417 |
| 2021-02-23 | $4.41 | $4.41 | $4.12 | $4.40 | $3.57 | 163,003 |
| 2021-02-22 | $4.40 | $4.54 | $4.35 | $4.40 | $3.57 | 219,068 |
| 2021-02-19 | $4.36 | $4.39 | $4.31 | $4.34 | $3.52 | 76,000 |
| 2021-02-18 | $4.37 | $4.37 | $4.17 | $4.29 | $3.48 | 109,087 |
| 2021-02-17 | $4.46 | $4.50 | $4.12 | $4.27 | $3.47 | 224,885 |
| 2021-02-16 | $4.03 | $4.44 | $3.98 | $4.44 | $3.61 | 427,916 |
| 2021-02-12 | $3.89 | $3.98 | $3.75 | $3.93 | $3.19 | 192,911 |
| 2021-02-11 | $3.72 | $3.90 | $3.71 | $3.75 | $3.04 | 179,648 |
| 2021-02-10 | $3.77 | $3.80 | $3.71 | $3.80 | $3.09 | 128,806 |
| 2021-02-09 | $3.70 | $3.70 | $3.53 | $3.66 | $2.97 | 140,638 |
| 2021-02-08 | $3.82 | $3.82 | $3.66 | $3.66 | $2.97 | 73,574 |
| 2021-02-05 | $3.80 | $3.91 | $3.70 | $3.73 | $3.03 | 95,126 |
| 2021-02-04 | $3.68 | $3.72 | $3.57 | $3.66 | $2.97 | 77,705 |
| 2021-02-03 | $3.71 | $3.73 | $3.60 | $3.69 | $3.00 | 39,187 |
| 2021-02-02 | $3.59 | $3.80 | $3.59 | $3.67 | $2.98 | 55,379 |
| 2021-02-01 | $3.46 | $3.68 | $3.26 | $3.59 | $2.92 | 172,907 |
| 2021-01-29 | $3.56 | $3.61 | $3.35 | $3.49 | $2.83 | 80,134 |
| 2021-01-28 | $3.61 | $3.65 | $3.50 | $3.63 | $2.95 | 54,720 |
| 2021-01-27 | $3.70 | $3.80 | $3.55 | $3.61 | $2.88 | 73,346 |
| 2021-01-26 | $3.91 | $3.91 | $3.69 | $3.75 | $3.00 | 113,443 |
| 2021-01-25 | $3.72 | $3.90 | $3.68 | $3.82 | $3.05 | 49,710 |
| 2021-01-22 | $3.72 | $3.78 | $3.59 | $3.76 | $3.00 | 72,341 |
| 2021-01-21 | $3.76 | $3.88 | $3.56 | $3.83 | $3.06 | 73,006 |
| 2021-01-20 | $3.90 | $4.05 | $3.71 | $3.76 | $3.00 | 257,798 |
| 2021-01-19 | $3.30 | $4.06 | $3.30 | $3.93 | $3.14 | 486,550 |
| 2021-01-15 | $3.23 | $3.26 | $3.17 | $3.25 | $2.60 | 74,126 |
| 2021-01-14 | $2.98 | $3.25 | $2.94 | $3.23 | $2.58 | 116,188 |
| 2021-01-13 | $3.05 | $3.05 | $2.93 | $2.99 | $2.39 | 58,557 |
| 2021-01-12 | $2.90 | $3.05 | $2.90 | $3.02 | $2.41 | 86,476 |
| 2021-01-11 | $2.85 | $2.94 | $2.82 | $2.91 | $2.33 | 60,629 |
| 2021-01-08 | $2.90 | $2.92 | $2.86 | $2.87 | $2.29 | 28,263 |
| 2021-01-07 | $2.81 | $2.92 | $2.78 | $2.91 | $2.33 | 54,264 |
| 2021-01-06 | $2.90 | $2.93 | $2.76 | $2.84 | $2.27 | 77,745 |
| 2021-01-05 | $2.73 | $2.96 | $2.73 | $2.90 | $2.32 | 156,165 |
| 2021-01-04 | $2.63 | $2.79 | $2.63 | $2.71 | $2.17 | 55,297 |
| 2020-12-31 | $2.61 | $2.69 | $2.55 | $2.67 | $2.13 | 123,499 |
| 2020-12-30 | $2.65 | $2.73 | $2.65 | $2.65 | $2.12 | 104,578 |
| 2020-12-29 | $2.71 | $2.80 | $2.53 | $2.62 | $2.09 | 204,265 |
| 2020-12-28 | $2.86 | $2.86 | $2.73 | $2.73 | $2.18 | 108,430 |
| 2020-12-24 | $2.87 | $2.94 | $2.82 | $2.86 | $2.28 | 50,825 |
| 2020-12-23 | $2.76 | $2.95 | $2.76 | $2.93 | $2.34 | 121,664 |
| 2020-12-22 | $2.75 | $2.90 | $2.75 | $2.77 | $2.21 | 154,390 |
| 2020-12-21 | $2.99 | $3.00 | $2.75 | $2.76 | $2.20 | 209,546 |
| 2020-12-18 | $3.08 | $3.09 | $2.95 | $2.97 | $2.37 | 160,946 |
| 2020-12-17 | $3.14 | $3.20 | $2.99 | $3.08 | $2.46 | 97,341 |
| 2020-12-16 | $3.10 | $3.23 | $3.10 | $3.17 | $2.53 | 92,833 |
| 2020-12-15 | $3.16 | $3.25 | $3.09 | $3.11 | $2.48 | 142,641 |
| 2020-12-14 | $3.20 | $3.25 | $3.14 | $3.16 | $2.52 | 78,918 |
| 2020-12-11 | $3.18 | $3.19 | $3.07 | $3.12 | $2.49 | 102,078 |
| 2020-12-10 | $3.12 | $3.31 | $3.09 | $3.17 | $2.53 | 85,640 |
| 2020-12-09 | $3.16 | $3.23 | $3.08 | $3.09 | $2.46 | 45,329 |
| 2020-12-08 | $3.27 | $3.35 | $3.09 | $3.11 | $2.48 | 124,228 |
| 2020-12-07 | $3.26 | $3.37 | $3.19 | $3.26 | $2.60 | 99,485 |
| 2020-12-04 | $3.35 | $3.40 | $3.25 | $3.27 | $2.61 | 135,418 |
| 2020-12-03 | $3.52 | $3.52 | $3.35 | $3.37 | $2.69 | 94,228 |
| 2020-12-02 | $3.63 | $3.67 | $3.52 | $3.54 | $2.82 | 36,256 |
| 2020-12-01 | $3.65 | $3.70 | $3.60 | $3.61 | $2.88 | 42,930 |
| 2020-11-30 | $3.88 | $3.88 | $3.60 | $3.65 | $2.91 | 54,904 |
| 2020-11-27 | $3.83 | $4.05 | $3.77 | $3.94 | $3.14 | 33,656 |
| 2020-11-25 | $4.06 | $4.06 | $3.77 | $3.87 | $3.06 | 53,902 |
| 2020-11-24 | $3.87 | $4.05 | $3.84 | $4.04 | $3.20 | 227,740 |
| 2020-11-23 | $3.97 | $4.25 | $3.85 | $3.90 | $3.09 | 271,854 |
| 2020-11-20 | $3.75 | $3.94 | $3.75 | $3.91 | $3.10 | 76,991 |
| 2020-11-19 | $3.48 | $3.78 | $3.46 | $3.75 | $2.97 | 247,322 |
| 2020-11-18 | $3.34 | $3.49 | $3.24 | $3.48 | $2.75 | 73,402 |
| 2020-11-17 | $3.30 | $3.45 | $3.29 | $3.29 | $2.60 | 57,611 |
| 2020-11-16 | $3.65 | $3.69 | $3.43 | $3.46 | $2.74 | 123,404 |
| 2020-11-13 | $3.47 | $3.65 | $3.34 | $3.50 | $2.77 | 165,422 |
| 2020-11-12 | $3.18 | $3.55 | $3.15 | $3.50 | $2.77 | 142,385 |
| 2020-11-11 | $3.26 | $3.29 | $3.21 | $3.25 | $2.57 | 59,866 |
| 2020-11-10 | $3.25 | $3.25 | $3.19 | $3.23 | $2.56 | 33,354 |
| 2020-11-09 | $3.11 | $3.26 | $3.11 | $3.22 | $2.55 | 114,439 |
| 2020-11-06 | $3.14 | $3.27 | $3.14 | $3.16 | $2.50 | 36,216 |
| 2020-11-05 | $2.95 | $3.20 | $2.95 | $3.18 | $2.52 | 117,909 |
| 2020-11-04 | $3.07 | $3.07 | $2.93 | $2.95 | $2.34 | 32,673 |
| 2020-11-03 | $3.13 | $3.16 | $3.06 | $3.06 | $2.42 | 52,884 |
| 2020-11-02 | $3.29 | $3.33 | $3.05 | $3.16 | $2.50 | 106,210 |
| 2020-10-30 | $2.93 | $3.30 | $2.93 | $3.28 | $2.60 | 194,649 |
| 2020-10-29 | $2.93 | $3.00 | $2.93 | $3.00 | $2.38 | 43,211 |
| 2020-10-28 | $3.00 | $3.04 | $2.87 | $2.98 | $2.35 | 40,505 |
| 2020-10-27 | $2.92 | $3.09 | $2.92 | $3.04 | $2.40 | 114,275 |
| 2020-10-26 | $2.90 | $2.99 | $2.87 | $2.97 | $2.34 | 77,683 |
| 2020-10-23 | $2.98 | $3.00 | $2.95 | $3.00 | $2.36 | 21,943 |
| 2020-10-22 | $2.98 | $2.98 | $2.92 | $2.98 | $2.35 | 57,503 |
| 2020-10-21 | $2.83 | $3.05 | $2.83 | $3.02 | $2.38 | 123,628 |
| 2020-10-20 | $2.82 | $2.92 | $2.76 | $2.82 | $2.22 | 136,976 |
| 2020-10-19 | $2.76 | $2.83 | $2.76 | $2.79 | $2.20 | 40,321 |
| 2020-10-16 | $2.79 | $2.88 | $2.79 | $2.82 | $2.22 | 50,347 |
| 2020-10-15 | $2.72 | $2.87 | $2.72 | $2.87 | $2.26 | 41,364 |
| 2020-10-14 | $2.75 | $2.85 | $2.75 | $2.80 | $2.21 | 56,254 |
| 2020-10-13 | $2.65 | $2.84 | $2.65 | $2.80 | $2.20 | 65,540 |
| 2020-10-12 | $2.54 | $2.74 | $2.54 | $2.74 | $2.16 | 118,824 |
| 2020-10-09 | $2.51 | $2.61 | $2.51 | $2.57 | $2.03 | 88,758 |
| 2020-10-08 | $2.52 | $2.58 | $2.51 | $2.55 | $2.01 | 68,602 |
| 2020-10-07 | $2.50 | $2.59 | $2.50 | $2.54 | $2.00 | 24,345 |
| 2020-10-06 | $2.58 | $2.69 | $2.46 | $2.49 | $1.96 | 101,537 |
| 2020-10-05 | $2.52 | $2.70 | $2.45 | $2.58 | $2.03 | 179,538 |
| 2020-10-02 | $2.51 | $2.59 | $2.51 | $2.58 | $2.03 | 11,862 |
| 2020-10-01 | $2.51 | $2.60 | $2.51 | $2.60 | $2.05 | 22,428 |
| 2020-09-30 | $2.57 | $2.62 | $2.51 | $2.51 | $1.98 | 35,778 |
| 2020-09-29 | $2.55 | $2.62 | $2.55 | $2.61 | $2.06 | 31,878 |
| 2020-09-28 | $2.58 | $2.64 | $2.58 | $2.62 | $2.06 | 11,409 |
| 2020-09-25 | $2.51 | $2.63 | $2.51 | $2.62 | $2.06 | 23,990 |
| 2020-09-24 | $2.65 | $2.74 | $2.51 | $2.51 | $1.98 | 42,776 |
| 2020-09-23 | $2.60 | $2.70 | $2.60 | $2.70 | $2.13 | 69,499 |
| 2020-09-22 | $2.66 | $2.70 | $2.58 | $2.63 | $2.07 | 60,240 |
| 2020-09-21 | $2.58 | $2.71 | $2.55 | $2.70 | $2.13 | 31,098 |
| 2020-09-18 | $2.67 | $2.72 | $2.67 | $2.70 | $2.13 | 49,318 |
| 2020-09-17 | $2.60 | $2.71 | $2.60 | $2.71 | $2.13 | 59,810 |
| 2020-09-16 | $2.65 | $2.74 | $2.63 | $2.70 | $2.13 | 92,086 |
| 2020-09-15 | $2.58 | $2.68 | $2.58 | $2.65 | $2.09 | 33,665 |
| 2020-09-14 | $2.51 | $2.63 | $2.51 | $2.61 | $2.06 | 64,089 |
| 2020-09-11 | $2.55 | $2.62 | $2.51 | $2.52 | $1.99 | 38,844 |
| 2020-09-10 | $2.56 | $2.61 | $2.55 | $2.57 | $2.03 | 12,505 |
| 2020-09-09 | $2.63 | $2.65 | $2.56 | $2.58 | $2.03 | 57,603 |
| 2020-09-08 | $2.72 | $2.75 | $2.59 | $2.64 | $2.08 | 91,832 |
| 2020-09-04 | $2.77 | $2.78 | $2.73 | $2.75 | $2.17 | 45,945 |
| 2020-09-03 | $2.66 | $2.79 | $2.66 | $2.79 | $2.20 | 33,879 |
| 2020-09-02 | $2.82 | $2.89 | $2.68 | $2.70 | $2.13 | 108,556 |
| 2020-09-01 | $2.82 | $2.92 | $2.82 | $2.91 | $2.29 | 83,461 |
| 2020-08-31 | $2.97 | $2.99 | $2.81 | $2.88 | $2.27 | 53,932 |
| 2020-08-28 | $2.84 | $3.05 | $2.84 | $3.02 | $2.38 | 258,377 |
| 2020-08-27 | $2.79 | $2.91 | $2.77 | $2.89 | $2.28 | 121,218 |
| 2020-08-26 | $2.72 | $2.84 | $2.72 | $2.83 | $2.23 | 50,810 |
| 2020-08-25 | $2.60 | $2.85 | $2.60 | $2.80 | $2.21 | 134,682 |
| 2020-08-24 | $2.54 | $2.71 | $2.52 | $2.71 | $2.14 | 78,388 |
| 2020-08-21 | $2.72 | $2.73 | $2.50 | $2.56 | $2.02 | 152,986 |
| 2020-08-20 | $2.85 | $2.89 | $2.76 | $2.76 | $2.18 | 41,598 |
| 2020-08-19 | $2.80 | $2.90 | $2.80 | $2.88 | $2.27 | 33,092 |
| 2020-08-18 | $2.80 | $2.84 | $2.78 | $2.81 | $2.21 | 61,935 |
| 2020-08-17 | $2.80 | $2.85 | $2.79 | $2.80 | $2.21 | 119,447 |
| 2020-08-14 | $2.55 | $2.81 | $2.55 | $2.81 | $2.21 | 106,042 |
| 2020-08-13 | $2.52 | $2.58 | $2.52 | $2.55 | $2.01 | 27,256 |
| 2020-08-12 | $2.52 | $2.60 | $2.52 | $2.56 | $2.02 | 26,365 |
| 2020-08-11 | $2.58 | $2.66 | $2.51 | $2.52 | $1.99 | 67,823 |
| 2020-08-10 | $2.70 | $2.72 | $2.59 | $2.62 | $2.06 | 65,829 |
| 2020-08-07 | $2.75 | $2.77 | $2.73 | $2.73 | $2.15 | 68,692 |
| 2020-08-06 | $2.75 | $2.80 | $2.75 | $2.76 | $2.18 | 69,628 |
| 2020-08-05 | $2.65 | $2.80 | $2.65 | $2.75 | $2.17 | 120,194 |
| 2020-08-04 | $2.51 | $2.65 | $2.51 | $2.65 | $2.09 | 146,570 |
| 2020-08-03 | $2.31 | $2.56 | $2.28 | $2.51 | $1.98 | 269,939 |
| 2020-07-31 | $2.25 | $2.32 | $2.24 | $2.32 | $1.83 | 78,975 |
| 2020-07-30 | $2.26 | $2.29 | $2.26 | $2.28 | $1.80 | 31,899 |
| 2020-07-29 | $2.20 | $2.30 | $2.18 | $2.30 | $1.81 | 102,958 |
| 2020-07-28 | $2.16 | $2.21 | $2.16 | $2.18 | $1.72 | 35,524 |
| 2020-07-27 | $2.18 | $2.22 | $2.18 | $2.19 | $1.73 | 29,944 |
| 2020-07-24 | $2.18 | $2.22 | $2.18 | $2.18 | $1.72 | 18,269 |
| 2020-07-23 | $2.20 | $2.26 | $2.20 | $2.21 | $1.74 | 41,301 |
| 2020-07-22 | $2.26 | $2.26 | $2.16 | $2.23 | $1.76 | 82,158 |
| 2020-07-21 | $2.30 | $2.34 | $2.19 | $2.24 | $1.77 | 154,715 |
| 2020-07-20 | $2.33 | $2.35 | $2.30 | $2.31 | $1.82 | 41,589 |
| 2020-07-17 | $2.33 | $2.37 | $2.32 | $2.33 | $1.84 | 51,959 |
| 2020-07-16 | $2.32 | $2.35 | $2.31 | $2.33 | $1.84 | 21,953 |
| 2020-07-15 | $2.35 | $2.38 | $2.30 | $2.32 | $1.83 | 32,105 |
| 2020-07-14 | $2.26 | $2.32 | $2.26 | $2.30 | $1.81 | 12,872 |
| 2020-07-13 | $2.36 | $2.36 | $2.28 | $2.30 | $1.81 | 50,210 |
| 2020-07-10 | $2.31 | $2.38 | $2.31 | $2.37 | $1.87 | 16,672 |
| 2020-07-09 | $2.33 | $2.36 | $2.29 | $2.35 | $1.85 | 21,808 |
| 2020-07-08 | $2.35 | $2.40 | $2.31 | $2.35 | $1.85 | 70,487 |
| 2020-07-07 | $2.35 | $2.36 | $2.33 | $2.35 | $1.85 | 44,601 |
| 2020-07-06 | $2.25 | $2.36 | $2.25 | $2.36 | $1.86 | 99,206 |
| 2020-07-02 | $2.35 | $2.35 | $2.25 | $2.27 | $1.79 | 29,927 |
| 2020-07-01 | $2.25 | $2.34 | $2.21 | $2.32 | $1.83 | 62,770 |
| 2020-06-30 | $2.27 | $2.30 | $2.23 | $2.28 | $1.80 | 39,400 |
| 2020-06-29 | $2.25 | $2.37 | $2.22 | $2.26 | $1.78 | 81,302 |
| 2020-06-26 | $2.22 | $2.32 | $2.22 | $2.27 | $1.79 | 25,984 |
| 2020-06-25 | $2.33 | $2.34 | $2.21 | $2.28 | $1.80 | 92,112 |
| 2020-06-24 | $2.35 | $2.36 | $2.23 | $2.33 | $1.84 | 121,200 |
| 2020-06-23 | $2.36 | $2.39 | $2.34 | $2.35 | $1.85 | 78,860 |
| 2020-06-22 | $2.53 | $2.53 | $2.36 | $2.40 | $1.89 | 111,876 |
| 2020-06-19 | $2.79 | $2.79 | $2.36 | $2.49 | $1.96 | 309,270 |
| 2020-06-18 | $2.87 | $2.92 | $2.77 | $2.78 | $2.19 | 36,617 |
| 2020-06-17 | $2.80 | $2.89 | $2.80 | $2.87 | $2.26 | 26,875 |
| 2020-06-16 | $3.00 | $3.09 | $2.84 | $2.85 | $2.25 | 58,435 |
| 2020-06-15 | $2.95 | $3.09 | $2.95 | $3.05 | $2.40 | 29,885 |
| 2020-06-12 | $2.99 | $3.00 | $2.90 | $3.00 | $2.36 | 47,736 |
| 2020-06-11 | $2.98 | $3.00 | $2.91 | $2.94 | $2.32 | 82,689 |
| 2020-06-10 | $3.06 | $3.07 | $2.91 | $3.04 | $2.40 | 62,392 |
| 2020-06-09 | $3.24 | $3.26 | $3.03 | $3.17 | $2.50 | 93,523 |
| 2020-06-08 | $2.97 | $3.25 | $2.97 | $3.17 | $2.50 | 153,771 |
| 2020-06-05 | $2.98 | $3.07 | $2.98 | $3.01 | $2.37 | 94,400 |
| 2020-06-04 | $2.90 | $3.05 | $2.83 | $3.02 | $2.38 | 108,233 |
| 2020-06-03 | $2.70 | $3.00 | $2.65 | $2.94 | $2.32 | 228,149 |
| 2020-06-02 | $2.70 | $2.76 | $2.64 | $2.65 | $2.09 | 48,328 |
| 2020-06-01 | $2.80 | $2.80 | $2.70 | $2.71 | $2.14 | 29,200 |
| 2020-05-29 | $3.01 | $3.01 | $2.76 | $2.80 | $2.21 | 63,878 |
| 2020-05-28 | $2.97 | $3.01 | $2.96 | $2.99 | $2.36 | 51,812 |
| 2020-05-27 | $2.97 | $3.01 | $2.89 | $3.01 | $2.37 | 81,659 |
| 2020-05-26 | $2.84 | $3.02 | $2.79 | $2.87 | $2.26 | 267,498 |
| 2020-05-22 | $2.79 | $2.80 | $2.70 | $2.79 | $2.20 | 74,972 |
| 2020-05-21 | $2.48 | $2.80 | $2.45 | $2.79 | $2.20 | 361,274 |
| 2020-05-20 | $2.50 | $2.54 | $2.34 | $2.42 | $1.90 | 168,253 |
| 2020-05-19 | $2.58 | $2.59 | $2.37 | $2.48 | $1.95 | 121,851 |
| 2020-05-18 | $2.56 | $2.69 | $2.55 | $2.56 | $2.01 | 85,192 |
| 2020-05-15 | $2.62 | $2.68 | $2.56 | $2.58 | $2.03 | 89,209 |
| 2020-05-14 | $2.58 | $2.65 | $2.55 | $2.62 | $2.06 | 34,425 |
| 2020-05-13 | $2.55 | $2.62 | $2.54 | $2.58 | $2.03 | 63,727 |
| 2020-05-12 | $2.65 | $2.72 | $2.52 | $2.57 | $2.02 | 97,060 |
| 2020-05-11 | $2.55 | $2.70 | $2.52 | $2.67 | $2.10 | 111,958 |
| 2020-05-08 | $2.62 | $2.62 | $2.55 | $2.55 | $2.01 | 70,160 |
| 2020-05-07 | $2.60 | $2.62 | $2.55 | $2.60 | $2.05 | 33,765 |
| 2020-05-06 | $2.55 | $2.59 | $2.54 | $2.56 | $2.01 | 75,780 |
| 2020-05-05 | $2.59 | $2.60 | $2.49 | $2.55 | $2.01 | 68,876 |
| 2020-05-04 | $2.42 | $2.54 | $2.42 | $2.52 | $1.98 | 26,604 |
| 2020-05-01 | $2.60 | $2.60 | $2.35 | $2.44 | $1.92 | 60,759 |
| 2020-04-30 | $2.40 | $2.60 | $2.40 | $2.55 | $2.01 | 70,266 |
| 2020-04-29 | $2.35 | $2.64 | $2.33 | $2.56 | $2.01 | 170,068 |
| 2020-04-28 | $2.39 | $2.50 | $2.31 | $2.41 | $1.89 | 101,778 |
| 2020-04-27 | $2.27 | $2.40 | $2.19 | $2.39 | $1.87 | 89,775 |
| 2020-04-24 | $2.24 | $2.31 | $2.22 | $2.31 | $1.81 | 105,591 |
| 2020-04-23 | $2.14 | $2.22 | $2.10 | $2.22 | $1.74 | 80,676 |
| 2020-04-22 | $2.05 | $2.28 | $2.05 | $2.25 | $1.76 | 151,921 |
| 2020-04-21 | $2.01 | $2.20 | $2.01 | $2.09 | $1.64 | 120,982 |
| 2020-04-20 | $2.07 | $2.13 | $1.95 | $2.03 | $1.59 | 204,478 |
| 2020-04-17 | $2.01 | $2.15 | $2.01 | $2.10 | $1.65 | 54,702 |
| 2020-04-16 | $2.12 | $2.19 | $1.93 | $2.00 | $1.57 | 117,173 |
| 2020-04-15 | $2.18 | $2.27 | $2.06 | $2.14 | $1.68 | 97,146 |
| 2020-04-14 | $2.30 | $2.35 | $2.20 | $2.22 | $1.74 | 129,619 |
| 2020-04-13 | $2.17 | $2.20 | $2.10 | $2.18 | $1.71 | 96,559 |
| 2020-04-09 | $2.10 | $2.25 | $2.06 | $2.18 | $1.71 | 138,237 |
| 2020-04-08 | $1.99 | $2.09 | $1.99 | $2.05 | $1.61 | 97,522 |
| 2020-04-07 | $2.01 | $2.08 | $2.01 | $2.02 | $1.58 | 129,098 |
| 2020-04-06 | $2.02 | $2.02 | $1.91 | $1.99 | $1.56 | 54,341 |
| 2020-04-03 | $2.00 | $2.02 | $1.88 | $1.94 | $1.52 | 81,079 |
| 2020-04-02 | $1.99 | $2.08 | $1.95 | $1.98 | $1.55 | 86,761 |
| 2020-04-01 | $2.08 | $2.08 | $1.92 | $1.99 | $1.56 | 73,739 |
| 2020-03-31 | $2.12 | $2.13 | $2.10 | $2.10 | $1.65 | 61,234 |
| 2020-03-30 | $2.09 | $2.13 | $1.95 | $2.03 | $1.59 | 62,231 |
| 2020-03-27 | $2.23 | $2.23 | $2.01 | $2.11 | $1.63 | 67,937 |
| 2020-03-26 | $2.02 | $2.30 | $1.98 | $2.22 | $1.71 | 212,592 |
| 2020-03-25 | $1.76 | $2.00 | $1.75 | $1.95 | $1.51 | 174,747 |
| 2020-03-24 | $1.75 | $1.81 | $1.65 | $1.76 | $1.36 | 333,865 |
| 2020-03-23 | $1.69 | $1.74 | $1.39 | $1.66 | $1.28 | 210,402 |
| 2020-03-20 | $1.97 | $2.04 | $1.73 | $1.77 | $1.37 | 236,930 |
| 2020-03-19 | $1.81 | $2.00 | $1.80 | $1.96 | $1.51 | 135,725 |
| 2020-03-18 | $2.00 | $2.08 | $1.81 | $1.86 | $1.44 | 242,343 |
| 2020-03-17 | $2.20 | $2.21 | $2.07 | $2.12 | $1.64 | 98,355 |
| 2020-03-16 | $2.14 | $2.32 | $1.97 | $2.22 | $1.71 | 167,587 |
| 2020-03-13 | $2.26 | $2.32 | $2.10 | $2.32 | $1.79 | 107,107 |
| 2020-03-12 | $2.04 | $2.17 | $1.97 | $2.09 | $1.61 | 226,068 |
| 2020-03-11 | $2.30 | $2.31 | $2.09 | $2.19 | $1.69 | 108,197 |
| 2020-03-10 | $2.29 | $2.37 | $2.04 | $2.31 | $1.78 | 202,564 |
| 2020-03-09 | $2.19 | $2.21 | $2.03 | $2.21 | $1.71 | 454,635 |
| 2020-03-06 | $2.35 | $2.38 | $2.26 | $2.28 | $1.76 | 118,445 |
| 2020-03-05 | $2.41 | $2.42 | $2.36 | $2.41 | $1.86 | 95,999 |
| 2020-03-04 | $2.34 | $2.40 | $2.31 | $2.37 | $1.83 | 65,857 |
| 2020-03-03 | $2.35 | $2.44 | $2.32 | $2.36 | $1.82 | 70,726 |
| 2020-03-02 | $2.33 | $2.40 | $2.31 | $2.39 | $1.85 | 74,954 |
| 2020-02-28 | $2.30 | $2.40 | $2.30 | $2.31 | $1.78 | 96,612 |
| 2020-02-27 | $2.28 | $2.42 | $2.28 | $2.37 | $1.83 | 110,703 |
| 2020-02-26 | $2.34 | $2.45 | $2.34 | $2.41 | $1.83 | 81,465 |
| 2020-02-25 | $2.36 | $2.44 | $2.31 | $2.35 | $1.79 | 162,833 |
| 2020-02-24 | $2.49 | $2.51 | $2.33 | $2.39 | $1.82 | 195,063 |
| 2020-02-21 | $2.53 | $2.60 | $2.53 | $2.59 | $1.97 | 25,119 |
| 2020-02-20 | $2.66 | $2.66 | $2.52 | $2.60 | $1.98 | 90,246 |
| 2020-02-19 | $2.54 | $2.66 | $2.50 | $2.65 | $2.01 | 111,640 |
| 2020-02-18 | $2.40 | $2.58 | $2.31 | $2.57 | $1.95 | 119,362 |
| 2020-02-14 | $2.43 | $2.43 | $2.32 | $2.38 | $1.81 | 75,553 |
| 2020-02-13 | $2.34 | $2.38 | $2.33 | $2.34 | $1.78 | 62,545 |
| 2020-02-12 | $2.29 | $2.43 | $2.29 | $2.35 | $1.79 | 149,596 |
| 2020-02-11 | $2.30 | $2.33 | $2.28 | $2.31 | $1.76 | 49,027 |
| 2020-02-10 | $2.33 | $2.37 | $2.31 | $2.32 | $1.76 | 90,706 |
| 2020-02-07 | $2.35 | $2.39 | $2.35 | $2.36 | $1.79 | 46,864 |
| 2020-02-06 | $2.36 | $2.41 | $2.36 | $2.37 | $1.80 | 47,703 |
| 2020-02-05 | $2.34 | $2.41 | $2.34 | $2.39 | $1.82 | 66,896 |
| 2020-02-04 | $2.34 | $2.43 | $2.33 | $2.35 | $1.79 | 74,114 |
| 2020-02-03 | $2.40 | $2.43 | $2.33 | $2.35 | $1.79 | 121,831 |
| 2020-01-31 | $2.49 | $2.50 | $2.38 | $2.41 | $1.83 | 52,454 |
| 2020-01-30 | $2.50 | $2.54 | $2.48 | $2.50 | $1.90 | 54,921 |
| 2020-01-29 | $2.60 | $2.63 | $2.51 | $2.56 | $1.92 | 99,834 |
| 2020-01-28 | $2.63 | $2.67 | $2.59 | $2.60 | $1.95 | 62,952 |
| 2020-01-27 | $2.54 | $2.68 | $2.51 | $2.64 | $1.98 | 76,758 |
| 2020-01-24 | $2.69 | $2.70 | $2.60 | $2.64 | $1.98 | 67,853 |
| 2020-01-23 | $2.72 | $2.76 | $2.64 | $2.68 | $2.01 | 129,291 |
| 2020-01-22 | $2.87 | $2.87 | $2.74 | $2.78 | $2.09 | 121,361 |
| 2020-01-21 | $2.80 | $2.96 | $2.80 | $2.83 | $2.13 | 284,576 |
| 2020-01-17 | $2.73 | $2.90 | $2.73 | $2.80 | $2.10 | 190,425 |
| 2020-01-16 | $2.67 | $2.84 | $2.50 | $2.80 | $2.10 | 232,533 |
| 2020-01-15 | $2.71 | $2.71 | $2.56 | $2.61 | $1.96 | 150,498 |
| 2020-01-14 | $2.43 | $2.65 | $2.43 | $2.63 | $1.98 | 210,867 |
| 2020-01-13 | $2.39 | $2.47 | $2.39 | $2.46 | $1.85 | 111,736 |
| 2020-01-10 | $2.44 | $2.44 | $2.38 | $2.42 | $1.82 | 75,625 |
| 2020-01-09 | $2.40 | $2.47 | $2.40 | $2.47 | $1.86 | 27,774 |
| 2020-01-08 | $2.46 | $2.46 | $2.40 | $2.44 | $1.83 | 63,355 |
| 2020-01-07 | $2.48 | $2.51 | $2.44 | $2.49 | $1.87 | 71,162 |
| 2020-01-06 | $2.55 | $2.55 | $2.46 | $2.51 | $1.89 | 122,657 |
| 2020-01-03 | $2.55 | $2.55 | $2.44 | $2.46 | $1.85 | 59,530 |
| 2020-01-02 | $2.50 | $2.54 | $2.43 | $2.50 | $1.88 | 100,590 |
| 2019-12-31 | $2.28 | $2.58 | $2.25 | $2.54 | $1.91 | 386,452 |
| 2019-12-30 | $2.26 | $2.34 | $2.25 | $2.30 | $1.73 | 260,674 |
| 2019-12-27 | $2.25 | $2.38 | $2.25 | $2.34 | $1.76 | 167,847 |
| 2019-12-26 | $2.35 | $2.37 | $2.26 | $2.28 | $1.71 | 174,082 |
| 2019-12-24 | $2.30 | $2.36 | $2.30 | $2.31 | $1.73 | 100,415 |
| 2019-12-23 | $2.48 | $2.55 | $2.33 | $2.37 | $1.78 | 274,989 |
| 2019-12-20 | $2.69 | $2.69 | $2.51 | $2.54 | $1.91 | 187,537 |
| 2019-12-19 | $2.55 | $2.73 | $2.55 | $2.59 | $1.94 | 284,725 |
| 2019-12-18 | $2.45 | $2.77 | $2.35 | $2.62 | $1.97 | 507,754 |
| 2019-12-17 | $2.36 | $2.55 | $2.33 | $2.49 | $1.87 | 452,501 |
| 2019-12-16 | $2.24 | $2.39 | $2.24 | $2.36 | $1.77 | 405,764 |
| 2019-12-13 | $2.19 | $2.26 | $2.17 | $2.26 | $1.70 | 182,717 |
| 2019-12-12 | $2.18 | $2.28 | $2.18 | $2.23 | $1.67 | 152,319 |
| 2019-12-11 | $2.25 | $2.26 | $2.17 | $2.22 | $1.67 | 131,012 |
| 2019-12-10 | $2.23 | $2.32 | $2.20 | $2.20 | $1.65 | 153,149 |
| 2019-12-09 | $2.22 | $2.30 | $2.21 | $2.28 | $1.71 | 198,843 |
| 2019-12-06 | $2.20 | $2.32 | $2.20 | $2.26 | $1.70 | 100,996 |
| 2019-12-05 | $2.26 | $2.31 | $2.18 | $2.23 | $1.67 | 164,481 |
| 2019-12-04 | $2.27 | $2.38 | $2.27 | $2.31 | $1.73 | 140,840 |
| 2019-12-03 | $2.33 | $2.35 | $2.27 | $2.32 | $1.74 | 54,309 |
| 2019-12-02 | $2.38 | $2.44 | $2.23 | $2.25 | $1.69 | 168,901 |
| 2019-11-29 | $2.40 | $2.45 | $2.40 | $2.41 | $1.81 | 23,847 |
| 2019-11-27 | $2.45 | $2.53 | $2.36 | $2.40 | $1.80 | 81,084 |
| 2019-11-26 | $2.58 | $2.59 | $2.49 | $2.50 | $1.88 | 96,811 |
| 2019-11-25 | $2.45 | $2.60 | $2.40 | $2.58 | $1.94 | 320,285 |
| 2019-11-22 | $2.35 | $2.42 | $2.27 | $2.41 | $1.81 | 278,336 |
| 2019-11-21 | $2.25 | $2.37 | $2.23 | $2.32 | $1.74 | 214,842 |
| 2019-11-20 | $2.25 | $2.27 | $2.25 | $2.27 | $1.70 | 53,370 |
| 2019-11-19 | $2.25 | $2.27 | $2.21 | $2.27 | $1.70 | 156,251 |
| 2019-11-18 | $2.21 | $2.38 | $2.21 | $2.27 | $1.70 | 183,842 |
| 2019-11-15 | $2.23 | $2.35 | $2.17 | $2.29 | $1.72 | 163,509 |
| 2019-11-14 | $2.45 | $2.49 | $2.20 | $2.27 | $1.70 | 395,030 |
| 2019-11-13 | $2.56 | $2.59 | $2.43 | $2.48 | $1.86 | 128,769 |
| 2019-11-12 | $2.56 | $2.66 | $2.50 | $2.58 | $1.94 | 102,626 |
| 2019-11-11 | $2.66 | $2.66 | $2.53 | $2.56 | $1.92 | 122,746 |
| 2019-11-08 | $2.70 | $2.71 | $2.67 | $2.70 | $2.03 | 76,254 |
| 2019-11-07 | $2.70 | $2.73 | $2.66 | $2.71 | $2.03 | 78,015 |
| 2019-11-06 | $2.70 | $2.76 | $2.70 | $2.75 | $2.06 | 98,943 |
| 2019-11-05 | $2.69 | $2.76 | $2.69 | $2.71 | $2.03 | 46,409 |
| 2019-11-04 | $2.58 | $2.76 | $2.58 | $2.73 | $2.05 | 244,067 |
| 2019-11-01 | $2.58 | $2.67 | $2.54 | $2.62 | $1.97 | 214,641 |
| 2019-10-31 | $2.60 | $2.70 | $2.55 | $2.63 | $1.97 | 91,954 |
| 2019-10-30 | $2.55 | $2.65 | $2.52 | $2.62 | $1.97 | 69,440 |
| 2019-10-29 | $2.59 | $2.59 | $2.54 | $2.55 | $1.91 | 37,700 |
| 2019-10-28 | $2.59 | $2.67 | $2.50 | $2.58 | $1.94 | 239,773 |
| 2019-10-25 | $2.54 | $2.63 | $2.51 | $2.60 | $1.95 | 88,347 |
| 2019-10-24 | $2.66 | $2.66 | $2.49 | $2.55 | $1.91 | 80,459 |
| 2019-10-23 | $2.65 | $2.75 | $2.53 | $2.66 | $2.00 | 79,054 |
| 2019-10-22 | $2.59 | $2.76 | $2.55 | $2.67 | $2.00 | 165,979 |
| 2019-10-21 | $2.61 | $2.74 | $2.46 | $2.60 | $1.95 | 160,101 |
| 2019-10-18 | $2.67 | $2.74 | $2.64 | $2.65 | $1.99 | 209,732 |
| 2019-10-17 | $2.64 | $2.67 | $2.60 | $2.64 | $1.98 | 68,143 |
| 2019-10-16 | $2.58 | $2.73 | $2.56 | $2.66 | $2.00 | 128,379 |
| 2019-10-15 | $2.54 | $2.63 | $2.48 | $2.60 | $1.95 | 119,997 |
| 2019-10-14 | $2.78 | $2.78 | $2.60 | $2.65 | $1.99 | 183,850 |
| 2019-10-11 | $2.82 | $2.94 | $2.74 | $2.77 | $2.08 | 222,572 |
| 2019-10-10 | $2.72 | $2.83 | $2.71 | $2.82 | $2.12 | 399,574 |
| 2019-10-09 | $2.76 | $2.81 | $2.73 | $2.73 | $2.05 | 166,101 |
| 2019-10-08 | $2.93 | $2.97 | $2.76 | $2.76 | $2.07 | 100,801 |
| 2019-10-07 | $2.95 | $3.00 | $2.95 | $2.98 | $2.24 | 22,303 |
| 2019-10-04 | $2.95 | $2.97 | $2.84 | $2.95 | $2.21 | 46,069 |
| 2019-10-03 | $2.97 | $3.12 | $2.94 | $2.96 | $2.22 | 108,390 |
| 2019-10-02 | $3.00 | $3.04 | $2.99 | $3.01 | $2.26 | 34,917 |
| 2019-10-01 | $3.01 | $3.06 | $2.88 | $3.01 | $2.26 | 82,155 |
| 2019-09-30 | $2.83 | $3.04 | $2.67 | $3.02 | $2.27 | 190,920 |
| 2019-09-27 | $2.73 | $2.93 | $2.70 | $2.87 | $2.15 | 84,083 |
| 2019-09-26 | $2.91 | $2.92 | $2.66 | $2.77 | $2.08 | 156,164 |
| 2019-09-25 | $3.09 | $3.09 | $2.89 | $2.95 | $2.21 | 42,319 |
| 2019-09-24 | $3.35 | $3.39 | $2.89 | $2.98 | $2.24 | 393,681 |
| 2019-09-23 | $2.76 | $3.28 | $2.70 | $3.26 | $2.45 | 495,479 |
| 2019-09-20 | $2.40 | $2.96 | $2.39 | $2.81 | $2.11 | 508,428 |
| 2019-09-19 | $2.40 | $2.44 | $2.36 | $2.41 | $1.81 | 767,981 |
| 2019-09-18 | $2.35 | $2.41 | $2.11 | $2.40 | $1.80 | 362,937 |
| 2019-09-17 | $2.34 | $2.36 | $2.30 | $2.35 | $1.76 | 93,865 |
| 2019-09-16 | $2.30 | $2.42 | $2.30 | $2.34 | $1.76 | 377,998 |
| 2019-09-13 | $2.18 | $2.28 | $2.18 | $2.25 | $1.69 | 107,168 |
| 2019-09-12 | $2.26 | $2.29 | $2.25 | $2.27 | $1.70 | 71,327 |
| 2019-09-11 | $2.29 | $2.32 | $2.26 | $2.29 | $1.72 | 104,407 |
| 2019-09-10 | $2.31 | $2.47 | $2.26 | $2.30 | $1.73 | 195,066 |
| 2019-09-09 | $2.25 | $2.39 | $2.25 | $2.31 | $1.73 | 121,482 |
| 2019-09-06 | $2.23 | $2.27 | $2.18 | $2.25 | $1.69 | 96,824 |
| 2019-09-05 | $2.26 | $2.32 | $2.21 | $2.24 | $1.68 | 217,614 |
| 2019-09-04 | $2.28 | $2.38 | $2.26 | $2.27 | $1.70 | 145,691 |
| 2019-09-03 | $2.43 | $2.45 | $2.26 | $2.28 | $1.71 | 339,723 |
| 2019-08-30 | $2.45 | $2.49 | $2.41 | $2.47 | $1.85 | 73,458 |
| 2019-08-29 | $2.33 | $2.48 | $2.33 | $2.47 | $1.85 | 139,807 |
| 2019-08-28 | $2.32 | $2.42 | $2.32 | $2.35 | $1.76 | 102,229 |
| 2019-08-27 | $2.31 | $2.38 | $2.26 | $2.33 | $1.75 | 153,863 |
| 2019-08-26 | $2.44 | $2.45 | $2.33 | $2.34 | $1.76 | 138,134 |
| 2019-08-23 | $2.30 | $2.43 | $2.29 | $2.43 | $1.82 | 133,226 |
| 2019-08-22 | $2.31 | $2.40 | $2.30 | $2.32 | $1.74 | 93,160 |
| 2019-08-21 | $2.29 | $2.45 | $2.28 | $2.33 | $1.75 | 180,859 |
| 2019-08-20 | $2.45 | $2.45 | $2.26 | $2.27 | $1.70 | 134,108 |
| 2019-08-19 | $2.41 | $2.54 | $2.39 | $2.47 | $1.85 | 213,064 |
| 2019-08-16 | $2.31 | $2.47 | $2.30 | $2.41 | $1.81 | 69,164 |
| 2019-08-15 | $2.26 | $2.40 | $2.26 | $2.29 | $1.72 | 124,877 |
| 2019-08-14 | $2.68 | $2.68 | $2.25 | $2.26 | $1.70 | 431,531 |
| 2019-08-13 | $2.94 | $2.95 | $2.65 | $2.68 | $2.01 | 165,679 |
| 2019-08-12 | $2.99 | $3.10 | $2.90 | $2.92 | $2.19 | 137,805 |
| 2019-08-09 | $2.74 | $3.21 | $2.56 | $3.08 | $2.31 | 559,421 |
| 2019-08-08 | $3.16 | $3.23 | $3.14 | $3.17 | $2.38 | 55,561 |
| 2019-08-07 | $3.17 | $3.23 | $3.14 | $3.18 | $2.39 | 128,290 |
| 2019-08-06 | $3.31 | $3.40 | $3.17 | $3.18 | $2.39 | 154,278 |
| 2019-08-05 | $3.33 | $3.34 | $3.20 | $3.33 | $2.50 | 60,517 |
| 2019-08-02 | $3.22 | $3.42 | $3.14 | $3.34 | $2.51 | 118,982 |
| 2019-08-01 | $3.29 | $3.34 | $3.19 | $3.24 | $2.43 | 85,078 |
| 2019-07-31 | $3.10 | $3.46 | $3.10 | $3.28 | $2.46 | 236,552 |
| 2019-07-30 | $3.10 | $3.19 | $3.05 | $3.12 | $2.34 | 71,015 |
| 2019-07-29 | $3.12 | $3.13 | $3.02 | $3.13 | $2.35 | 127,932 |
| 2019-07-26 | $3.19 | $3.27 | $3.11 | $3.14 | $2.36 | 93,068 |
| 2019-07-25 | $3.40 | $3.42 | $3.18 | $3.18 | $2.39 | 89,057 |
| 2019-07-24 | $3.27 | $3.49 | $3.27 | $3.42 | $2.57 | 148,607 |
| 2019-07-23 | $3.30 | $3.33 | $3.15 | $3.27 | $2.45 | 211,899 |
| 2019-07-22 | $3.38 | $3.42 | $3.33 | $3.34 | $2.51 | 146,573 |
| 2019-07-19 | $3.37 | $3.49 | $3.33 | $3.41 | $2.56 | 121,420 |
| 2019-07-18 | $3.42 | $3.51 | $3.41 | $3.42 | $2.57 | 100,248 |
| 2019-07-17 | $3.46 | $3.48 | $3.42 | $3.45 | $2.59 | 44,304 |
| 2019-07-16 | $3.39 | $3.45 | $3.34 | $3.43 | $2.57 | 107,857 |
| 2019-07-15 | $3.50 | $3.53 | $3.33 | $3.39 | $2.54 | 111,078 |
| 2019-07-12 | $3.59 | $3.59 | $3.49 | $3.53 | $2.65 | 98,673 |
| 2019-07-11 | $3.59 | $3.64 | $3.53 | $3.56 | $2.67 | 136,364 |
| 2019-07-10 | $3.40 | $3.59 | $3.40 | $3.59 | $2.69 | 125,534 |
| 2019-07-09 | $3.39 | $3.44 | $3.35 | $3.38 | $2.54 | 245,235 |
| 2019-07-08 | $3.51 | $3.62 | $3.33 | $3.38 | $2.54 | 401,077 |
| 2019-07-05 | $3.67 | $3.72 | $3.48 | $3.53 | $2.65 | 228,976 |
| 2019-07-03 | $3.65 | $3.65 | $3.48 | $3.50 | $2.63 | 175,800 |
| 2019-07-02 | $3.79 | $3.79 | $3.65 | $3.66 | $2.75 | 51,663 |
| 2019-07-01 | $3.83 | $3.87 | $3.78 | $3.78 | $2.84 | 60,526 |
| 2019-06-28 | $3.72 | $3.86 | $3.72 | $3.83 | $2.88 | 120,485 |
| 2019-06-27 | $3.73 | $3.78 | $3.65 | $3.75 | $2.81 | 57,485 |
| 2019-06-26 | $3.57 | $3.81 | $3.57 | $3.75 | $2.81 | 129,824 |
| 2019-06-25 | $3.75 | $3.75 | $3.55 | $3.60 | $2.70 | 216,781 |
| 2019-06-24 | $3.92 | $3.95 | $3.75 | $3.77 | $2.83 | 158,044 |
| 2019-06-21 | $4.00 | $4.00 | $3.88 | $3.91 | $2.94 | 99,586 |
| 2019-06-20 | $4.01 | $4.06 | $3.97 | $4.00 | $3.00 | 100,798 |
| 2019-06-19 | $3.92 | $4.02 | $3.90 | $4.00 | $3.00 | 140,444 |
| 2019-06-18 | $3.90 | $4.14 | $3.85 | $4.00 | $3.00 | 244,114 |
| 2019-06-17 | $4.19 | $4.25 | $4.12 | $4.22 | $3.17 | 81,597 |
| 2019-06-14 | $4.03 | $4.22 | $4.02 | $4.16 | $3.12 | 160,401 |
| 2019-06-13 | $4.00 | $4.02 | $4.00 | $4.00 | $3.00 | 66,845 |
| 2019-06-12 | $3.98 | $4.03 | $3.98 | $4.02 | $3.02 | 78,733 |
| 2019-06-11 | $3.95 | $4.00 | $3.95 | $3.98 | $2.99 | 31,516 |
| 2019-06-10 | $3.94 | $3.96 | $3.93 | $3.96 | $2.97 | 89,404 |
| 2019-06-07 | $3.91 | $3.95 | $3.90 | $3.94 | $2.96 | 61,965 |
| 2019-06-06 | $3.93 | $3.98 | $3.90 | $3.93 | $2.95 | 88,762 |
| 2019-06-05 | $4.05 | $4.05 | $3.92 | $3.92 | $2.94 | 340,776 |
| 2019-06-04 | $4.05 | $4.12 | $4.05 | $4.09 | $3.07 | 311,715 |
| 2019-06-03 | $4.06 | $4.10 | $4.04 | $4.07 | $3.06 | 155,064 |
| 2019-05-31 | $4.00 | $4.11 | $4.00 | $4.06 | $3.05 | 88,685 |
| 2019-05-30 | $4.04 | $4.13 | $4.04 | $4.06 | $3.05 | 46,725 |
| 2019-05-29 | $4.13 | $4.14 | $4.01 | $4.10 | $3.06 | 71,290 |
| 2019-05-28 | $4.07 | $4.20 | $4.07 | $4.18 | $3.12 | 84,017 |
| 2019-05-24 | $4.07 | $4.13 | $4.05 | $4.10 | $3.06 | 56,401 |
| 2019-05-23 | $4.14 | $4.22 | $4.04 | $4.06 | $3.03 | 89,709 |
| 2019-05-22 | $4.20 | $4.25 | $4.15 | $4.24 | $3.16 | 81,575 |
| 2019-05-21 | $4.12 | $4.25 | $4.12 | $4.25 | $3.17 | 89,500 |
| 2019-05-20 | $4.07 | $4.15 | $4.06 | $4.12 | $3.07 | 45,672 |
| 2019-05-17 | $4.05 | $4.19 | $4.01 | $4.08 | $3.04 | 96,051 |
| 2019-05-16 | $4.18 | $4.19 | $4.07 | $4.12 | $3.07 | 92,472 |
| 2019-05-15 | $4.15 | $4.20 | $4.14 | $4.18 | $3.12 | 41,789 |
| 2019-05-14 | $4.35 | $4.36 | $4.11 | $4.17 | $3.11 | 91,075 |
| 2019-05-13 | $4.10 | $4.31 | $4.05 | $4.30 | $3.21 | 207,173 |
| 2019-05-10 | $4.02 | $4.15 | $4.01 | $4.13 | $3.08 | 98,923 |
| 2019-05-09 | $4.28 | $4.30 | $3.84 | $4.05 | $3.02 | 549,550 |
| 2019-05-08 | $4.25 | $4.35 | $4.22 | $4.30 | $3.21 | 103,523 |
| 2019-05-07 | $4.28 | $4.35 | $4.21 | $4.26 | $3.18 | 111,755 |
| 2019-05-06 | $4.38 | $4.39 | $4.27 | $4.30 | $3.21 | 127,504 |
| 2019-05-03 | $4.39 | $4.50 | $4.37 | $4.38 | $3.27 | 195,336 |
| 2019-05-02 | $4.44 | $4.50 | $4.32 | $4.46 | $3.33 | 151,357 |
| 2019-05-01 | $4.53 | $4.54 | $4.45 | $4.49 | $3.35 | 106,808 |
| 2019-04-30 | $4.61 | $4.63 | $4.47 | $4.53 | $3.38 | 168,992 |
| 2019-04-29 | $4.68 | $4.74 | $4.58 | $4.63 | $3.45 | 73,726 |
| 2019-04-26 | $4.65 | $4.74 | $4.62 | $4.74 | $3.52 | 57,538 |
| 2019-04-25 | $4.77 | $4.84 | $4.67 | $4.69 | $3.49 | 84,060 |
| 2019-04-24 | $4.82 | $4.84 | $4.77 | $4.79 | $3.56 | 92,162 |
| 2019-04-23 | $4.94 | $4.98 | $4.81 | $4.84 | $3.60 | 93,978 |
| 2019-04-22 | $4.91 | $4.99 | $4.90 | $4.94 | $3.67 | 135,827 |
| 2019-04-18 | $5.20 | $5.20 | $4.88 | $4.92 | $3.66 | 333,140 |
| 2019-04-17 | $5.28 | $5.31 | $5.15 | $5.19 | $3.86 | 130,375 |
| 2019-04-16 | $5.40 | $5.41 | $5.25 | $5.29 | $3.93 | 108,036 |
| 2019-04-15 | $5.53 | $5.56 | $5.40 | $5.41 | $4.02 | 146,833 |
| 2019-04-12 | $5.46 | $5.60 | $5.46 | $5.55 | $4.12 | 221,080 |
| 2019-04-11 | $5.42 | $5.49 | $5.36 | $5.42 | $4.03 | 50,487 |
| 2019-04-10 | $5.36 | $5.46 | $5.30 | $5.45 | $4.05 | 73,433 |
| 2019-04-09 | $5.44 | $5.45 | $5.30 | $5.35 | $3.98 | 123,949 |
| 2019-04-08 | $5.28 | $5.50 | $5.27 | $5.45 | $4.05 | 228,821 |
| 2019-04-05 | $5.22 | $5.34 | $5.22 | $5.30 | $3.94 | 70,164 |
| 2019-04-04 | $5.20 | $5.29 | $5.20 | $5.24 | $3.89 | 84,037 |
| 2019-04-03 | $5.25 | $5.30 | $5.19 | $5.25 | $3.90 | 53,431 |
| 2019-04-02 | $5.34 | $5.36 | $5.05 | $5.29 | $3.93 | 193,496 |
| 2019-04-01 | $5.36 | $5.40 | $5.23 | $5.34 | $3.97 | 114,796 |
| 2019-03-29 | $5.53 | $5.63 | $5.36 | $5.37 | $3.99 | 120,661 |
| 2019-03-28 | $5.50 | $5.60 | $5.45 | $5.52 | $4.10 | 83,904 |
| 2019-03-27 | $5.50 | $5.60 | $5.44 | $5.54 | $4.08 | 143,270 |
| 2019-03-26 | $5.34 | $5.45 | $5.27 | $5.42 | $4.00 | 132,435 |
| 2019-03-25 | $5.26 | $5.40 | $5.21 | $5.32 | $3.92 | 71,178 |
| 2019-03-22 | $5.50 | $5.50 | $5.22 | $5.24 | $3.86 | 219,672 |
| 2019-03-21 | $5.62 | $5.63 | $5.48 | $5.54 | $4.08 | 115,351 |
| 2019-03-20 | $5.62 | $5.76 | $5.50 | $5.67 | $4.18 | 84,390 |
| 2019-03-19 | $5.82 | $5.82 | $5.26 | $5.66 | $4.17 | 263,797 |
| 2019-03-18 | $5.71 | $5.93 | $5.61 | $5.82 | $4.29 | 292,487 |
| 2019-03-15 | $5.71 | $5.71 | $5.61 | $5.70 | $4.20 | 213,456 |
| 2019-03-14 | $5.65 | $5.70 | $5.57 | $5.66 | $4.17 | 319,434 |
| 2019-03-13 | $5.44 | $5.59 | $5.42 | $5.52 | $4.07 | 195,397 |
| 2019-03-12 | $5.24 | $5.41 | $5.24 | $5.37 | $3.96 | 110,511 |
| 2019-03-11 | $5.78 | $5.80 | $5.07 | $5.19 | $3.83 | 278,782 |
| 2019-03-08 | $5.35 | $5.85 | $5.35 | $5.78 | $4.26 | 424,189 |
| 2019-03-07 | $5.35 | $5.36 | $5.34 | $5.35 | $3.94 | 157,211 |
| 2019-03-06 | $5.22 | $5.36 | $5.18 | $5.36 | $3.95 | 278,724 |
| 2019-03-05 | $5.00 | $5.28 | $5.00 | $5.25 | $3.87 | 223,267 |
| 2019-03-04 | $4.96 | $5.08 | $4.91 | $5.00 | $3.69 | 158,267 |
| 2019-03-01 | $4.83 | $5.04 | $4.82 | $4.95 | $3.65 | 98,443 |
| 2019-02-28 | $4.99 | $4.99 | $4.75 | $4.83 | $3.56 | 92,835 |
| 2019-02-27 | $5.05 | $5.10 | $4.87 | $4.89 | $3.61 | 113,991 |
| 2019-02-26 | $4.99 | $5.09 | $4.99 | $5.09 | $3.71 | 141,224 |
| 2019-02-25 | $4.90 | $5.00 | $4.82 | $4.99 | $3.64 | 177,634 |
| 2019-02-22 | $4.86 | $4.90 | $4.80 | $4.88 | $3.56 | 120,940 |
| 2019-02-21 | $4.86 | $4.92 | $4.80 | $4.86 | $3.54 | 77,347 |
| 2019-02-20 | $4.86 | $4.94 | $4.81 | $4.87 | $3.55 | 96,438 |
| 2019-02-19 | $4.99 | $4.99 | $4.75 | $4.87 | $3.55 | 158,516 |
| 2019-02-15 | $4.41 | $4.95 | $4.39 | $4.94 | $3.60 | 487,727 |
| 2019-02-14 | $4.27 | $4.36 | $4.23 | $4.32 | $3.15 | 129,586 |
| 2019-02-13 | $4.34 | $4.41 | $4.25 | $4.29 | $3.13 | 99,689 |
| 2019-02-12 | $4.25 | $4.40 | $4.25 | $4.34 | $3.16 | 123,322 |
| 2019-02-11 | $4.30 | $4.30 | $4.22 | $4.26 | $3.10 | 205,427 |
| 2019-02-08 | $4.35 | $4.37 | $4.21 | $4.27 | $3.11 | 201,953 |
| 2019-02-07 | $4.48 | $4.48 | $4.23 | $4.38 | $3.19 | 223,286 |
| 2019-02-06 | $4.66 | $4.66 | $4.45 | $4.50 | $3.28 | 195,627 |
| 2019-02-05 | $4.72 | $4.72 | $4.66 | $4.67 | $3.40 | 98,269 |
| 2019-02-04 | $4.70 | $4.74 | $4.65 | $4.72 | $3.44 | 60,224 |
| 2019-02-01 | $4.72 | $4.79 | $4.70 | $4.75 | $3.46 | 54,489 |
| 2019-01-31 | $4.76 | $4.76 | $4.64 | $4.74 | $3.45 | 116,680 |
| 2019-01-30 | $4.83 | $4.83 | $4.68 | $4.72 | $3.44 | 118,256 |
| 2019-01-29 | $4.94 | $4.94 | $4.78 | $4.80 | $3.48 | 63,107 |
| 2019-01-28 | $4.86 | $4.91 | $4.80 | $4.90 | $3.55 | 60,238 |
| 2019-01-25 | $4.94 | $4.95 | $4.82 | $4.89 | $3.54 | 117,721 |
| 2019-01-24 | $4.94 | $4.98 | $4.90 | $4.96 | $3.59 | 57,301 |
| 2019-01-23 | $4.91 | $4.95 | $4.77 | $4.95 | $3.59 | 156,706 |
| 2019-01-22 | $4.82 | $4.90 | $4.64 | $4.90 | $3.55 | 164,533 |
| 2019-01-18 | $4.90 | $4.91 | $4.76 | $4.82 | $3.49 | 83,049 |
| 2019-01-17 | $4.87 | $4.95 | $4.81 | $4.84 | $3.51 | 156,620 |
| 2019-01-16 | $4.71 | $4.95 | $4.66 | $4.83 | $3.50 | 249,413 |
| 2019-01-15 | $4.71 | $4.74 | $4.56 | $4.60 | $3.33 | 138,269 |
| 2019-01-14 | $4.80 | $4.85 | $4.62 | $4.64 | $3.36 | 152,513 |
| 2019-01-11 | $4.83 | $4.88 | $4.77 | $4.79 | $3.47 | 75,112 |
| 2019-01-10 | $4.87 | $4.90 | $4.81 | $4.83 | $3.50 | 68,221 |
| 2019-01-09 | $4.96 | $5.00 | $4.75 | $4.87 | $3.53 | 205,545 |
| 2019-01-08 | $4.99 | $5.02 | $4.91 | $4.95 | $3.59 | 94,006 |
| 2019-01-07 | $5.05 | $5.05 | $4.95 | $4.97 | $3.60 | 77,273 |
| 2019-01-04 | $4.92 | $5.14 | $4.92 | $5.01 | $3.63 | 87,274 |
| 2019-01-03 | $5.03 | $5.03 | $4.80 | $4.95 | $3.59 | 62,242 |
| 2019-01-02 | $4.81 | $5.19 | $4.78 | $5.07 | $3.67 | 130,893 |
| 2018-12-31 | $5.20 | $5.21 | $4.70 | $4.80 | $3.48 | 285,476 |
| 2018-12-28 | $4.98 | $5.25 | $4.86 | $5.19 | $3.76 | 304,178 |
| 2018-12-27 | $5.03 | $5.06 | $4.87 | $5.03 | $3.63 | 262,926 |
| 2018-12-26 | $5.07 | $5.17 | $4.98 | $5.05 | $3.64 | 199,900 |
| 2018-12-24 | $4.98 | $5.06 | $4.95 | $5.01 | $3.61 | 300,753 |
| 2018-12-21 | $4.83 | $5.20 | $4.83 | $5.00 | $3.61 | 400,192 |
| 2018-12-20 | $4.76 | $4.99 | $4.74 | $4.87 | $3.51 | 722,744 |
| 2018-12-19 | $4.76 | $5.02 | $4.62 | $4.77 | $3.44 | 370,722 |
| 2018-12-18 | $4.40 | $4.77 | $4.40 | $4.76 | $3.43 | 486,894 |
| 2018-12-17 | $4.62 | $4.63 | $4.35 | $4.35 | $3.14 | 394,497 |
| 2018-12-14 | $4.66 | $4.74 | $4.60 | $4.68 | $3.37 | 111,542 |
| 2018-12-13 | $4.66 | $4.71 | $4.55 | $4.66 | $3.36 | 203,065 |
| 2018-12-12 | $4.69 | $4.84 | $4.65 | $4.66 | $3.36 | 190,323 |
| 2018-12-11 | $4.81 | $4.87 | $4.65 | $4.67 | $3.37 | 90,718 |
| 2018-12-10 | $4.90 | $4.90 | $4.71 | $4.81 | $3.47 | 143,383 |
| 2018-12-07 | $4.85 | $5.02 | $4.78 | $4.84 | $3.49 | 166,959 |
| 2018-12-06 | $4.88 | $4.93 | $4.78 | $4.83 | $3.48 | 162,143 |
| 2018-12-04 | $4.85 | $5.05 | $4.75 | $4.95 | $3.57 | 368,589 |
| 2018-12-03 | $5.22 | $5.37 | $4.77 | $4.82 | $3.48 | 379,565 |
| 2018-11-30 | $5.30 | $5.41 | $5.16 | $5.18 | $3.74 | 145,034 |
| 2018-11-29 | $5.50 | $5.50 | $5.32 | $5.35 | $3.86 | 115,627 |
| 2018-11-28 | $5.33 | $5.52 | $5.32 | $5.47 | $3.92 | 171,749 |
| 2018-11-27 | $5.50 | $5.60 | $5.31 | $5.38 | $3.85 | 156,056 |
| 2018-11-26 | $5.70 | $5.74 | $5.55 | $5.59 | $4.00 | 113,587 |
| 2018-11-23 | $5.71 | $5.74 | $5.65 | $5.72 | $4.10 | 27,621 |
| 2018-11-21 | $5.70 | $5.89 | $5.70 | $5.77 | $4.13 | 105,930 |
| 2018-11-20 | $5.80 | $5.81 | $5.51 | $5.78 | $4.14 | 196,107 |
| 2018-11-19 | $5.94 | $6.05 | $5.79 | $5.81 | $4.16 | 280,491 |
| 2018-11-16 | $5.98 | $6.11 | $5.91 | $5.96 | $4.27 | 295,641 |
| 2018-11-15 | $6.20 | $6.24 | $5.78 | $5.93 | $4.25 | 380,288 |
| 2018-11-14 | $5.84 | $6.25 | $5.80 | $6.17 | $4.42 | 425,729 |
| 2018-11-13 | $5.48 | $5.80 | $5.47 | $5.72 | $4.10 | 288,702 |
| 2018-11-12 | $5.59 | $5.59 | $5.42 | $5.47 | $3.92 | 130,525 |
| 2018-11-09 | $5.32 | $5.50 | $5.31 | $5.45 | $3.90 | 199,139 |
| 2018-11-08 | $5.50 | $5.50 | $5.26 | $5.31 | $3.80 | 150,359 |
| 2018-11-07 | $5.49 | $5.56 | $5.44 | $5.54 | $3.97 | 96,525 |
| 2018-11-06 | $5.32 | $5.51 | $5.30 | $5.46 | $3.91 | 184,269 |
| 2018-11-05 | $5.25 | $5.39 | $5.19 | $5.34 | $3.82 | 256,790 |
| 2018-11-02 | $5.20 | $5.20 | $5.09 | $5.15 | $3.69 | 60,796 |
| 2018-11-01 | $5.11 | $5.22 | $5.05 | $5.18 | $3.71 | 90,465 |
| 2018-10-31 | $5.10 | $5.20 | $5.01 | $5.11 | $3.66 | 58,180 |
| 2018-10-30 | $4.95 | $5.13 | $4.95 | $5.07 | $3.63 | 113,565 |
| 2018-10-29 | $5.24 | $5.33 | $5.07 | $5.15 | $3.63 | 183,905 |
| 2018-10-26 | $5.13 | $5.33 | $4.91 | $5.22 | $3.68 | 225,397 |
| 2018-10-25 | $5.18 | $5.26 | $5.16 | $5.16 | $3.64 | 96,250 |
| 2018-10-24 | $5.40 | $5.40 | $5.13 | $5.18 | $3.66 | 131,314 |
| 2018-10-23 | $5.32 | $5.44 | $5.21 | $5.36 | $3.78 | 127,136 |
| 2018-10-22 | $5.58 | $5.63 | $5.33 | $5.43 | $3.83 | 101,364 |
| 2018-10-19 | $5.37 | $5.65 | $5.37 | $5.57 | $3.93 | 222,763 |
| 2018-10-18 | $5.50 | $5.54 | $5.30 | $5.37 | $3.79 | 126,384 |
| 2018-10-17 | $5.57 | $5.61 | $5.41 | $5.52 | $3.90 | 135,299 |
| 2018-10-16 | $5.60 | $5.73 | $5.51 | $5.58 | $3.94 | 116,270 |
| 2018-10-15 | $5.51 | $5.76 | $5.46 | $5.64 | $3.98 | 152,884 |
| 2018-10-12 | $5.41 | $5.59 | $5.34 | $5.48 | $3.87 | 153,844 |
| 2018-10-11 | $5.37 | $5.55 | $5.29 | $5.45 | $3.85 | 122,387 |
| 2018-10-10 | $5.80 | $5.80 | $5.38 | $5.42 | $3.82 | 148,347 |
| 2018-10-09 | $5.94 | $5.98 | $5.75 | $5.79 | $4.09 | 169,311 |
| 2018-10-08 | $5.68 | $6.02 | $5.56 | $5.98 | $4.22 | 332,860 |
| 2018-10-05 | $5.37 | $5.87 | $5.37 | $5.68 | $4.01 | 386,106 |
| 2018-10-04 | $5.28 | $5.50 | $5.05 | $5.32 | $3.75 | 224,577 |
| 2018-10-03 | $5.17 | $5.52 | $5.12 | $5.33 | $3.76 | 241,905 |
| 2018-10-02 | $5.14 | $5.20 | $5.00 | $5.16 | $3.64 | 157,532 |
| 2018-10-01 | $5.00 | $5.18 | $5.00 | $5.14 | $3.63 | 185,208 |
| 2018-09-28 | $5.02 | $5.16 | $4.91 | $4.96 | $3.50 | 150,933 |
| 2018-09-27 | $5.13 | $5.21 | $5.01 | $5.04 | $3.56 | 194,921 |
| 2018-09-26 | $5.11 | $5.19 | $5.07 | $5.13 | $3.62 | 156,871 |
| 2018-09-25 | $5.02 | $5.14 | $5.00 | $5.09 | $3.59 | 163,903 |
| 2018-09-24 | $5.00 | $5.21 | $4.97 | $5.01 | $3.54 | 196,130 |
| 2018-09-21 | $4.58 | $5.01 | $4.58 | $5.00 | $3.53 | 446,358 |
| 2018-09-20 | $4.90 | $4.91 | $4.58 | $4.65 | $3.28 | 343,681 |
| 2018-09-19 | $4.65 | $4.90 | $4.50 | $4.87 | $3.44 | 773,384 |
| 2018-09-18 | $5.24 | $5.28 | $4.66 | $4.76 | $3.36 | 664,800 |
| 2018-09-17 | $5.32 | $5.34 | $5.17 | $5.21 | $3.68 | 184,756 |
| 2018-09-14 | $5.38 | $5.44 | $5.30 | $5.30 | $3.74 | 145,500 |
| 2018-09-13 | $5.55 | $5.65 | $5.40 | $5.42 | $3.82 | 179,669 |
| 2018-09-12 | $5.48 | $5.59 | $5.46 | $5.55 | $3.92 | 119,707 |
| 2018-09-11 | $5.45 | $5.64 | $5.39 | $5.49 | $3.87 | 183,033 |
| 2018-09-10 | $5.60 | $5.64 | $5.30 | $5.48 | $3.87 | 203,384 |
| 2018-09-07 | $5.71 | $5.71 | $5.55 | $5.57 | $3.93 | 144,044 |
| 2018-09-06 | $5.72 | $5.72 | $5.64 | $5.65 | $3.99 | 185,483 |
| 2018-09-05 | $5.87 | $5.89 | $5.73 | $5.76 | $4.06 | 222,920 |
| 2018-09-04 | $5.84 | $5.88 | $5.79 | $5.79 | $4.09 | 126,513 |
| 2018-08-31 | $5.89 | $5.90 | $5.81 | $5.84 | $4.12 | 114,487 |
| 2018-08-30 | $5.90 | $5.97 | $5.84 | $5.94 | $4.19 | 67,564 |
| 2018-08-29 | $5.94 | $5.98 | $5.90 | $5.92 | $4.16 | 153,555 |
| 2018-08-28 | $6.05 | $6.06 | $5.90 | $5.95 | $4.18 | 106,262 |
| 2018-08-27 | $5.96 | $6.07 | $5.96 | $6.03 | $4.23 | 88,724 |
| 2018-08-24 | $5.98 | $6.04 | $5.94 | $5.95 | $4.18 | 76,443 |
| 2018-08-23 | $5.94 | $6.09 | $5.93 | $5.99 | $4.20 | 99,318 |
| 2018-08-22 | $5.90 | $6.09 | $5.90 | $5.95 | $4.18 | 143,061 |
| 2018-08-21 | $5.85 | $6.00 | $5.82 | $5.91 | $4.15 | 151,355 |
| 2018-08-20 | $5.91 | $5.91 | $5.80 | $5.86 | $4.11 | 120,386 |
| 2018-08-17 | $5.83 | $5.88 | $5.81 | $5.87 | $4.12 | 76,233 |
| 2018-08-16 | $5.88 | $5.95 | $5.80 | $5.80 | $4.07 | 125,273 |
| 2018-08-15 | $5.93 | $5.93 | $5.82 | $5.85 | $4.11 | 100,591 |
| 2018-08-14 | $5.88 | $5.99 | $5.88 | $5.89 | $4.13 | 139,744 |
| 2018-08-13 | $5.90 | $5.95 | $5.81 | $5.85 | $4.11 | 129,903 |
| 2018-08-10 | $5.85 | $6.00 | $5.85 | $5.95 | $4.18 | 106,227 |
| 2018-08-09 | $5.84 | $5.90 | $5.81 | $5.83 | $4.09 | 96,124 |
| 2018-08-08 | $5.91 | $6.06 | $5.82 | $5.84 | $4.10 | 219,991 |
| 2018-08-07 | $6.09 | $6.13 | $5.91 | $5.95 | $4.18 | 119,495 |
| 2018-08-06 | $5.92 | $6.17 | $5.91 | $6.09 | $4.27 | 145,545 |
| 2018-08-03 | $5.84 | $5.95 | $5.80 | $5.89 | $4.13 | 163,008 |
| 2018-08-02 | $5.77 | $5.94 | $5.76 | $5.86 | $4.11 | 108,005 |
| 2018-08-01 | $5.90 | $5.90 | $5.77 | $5.79 | $4.06 | 136,220 |
| 2018-07-31 | $5.95 | $5.96 | $5.88 | $5.90 | $4.14 | 100,985 |
| 2018-07-30 | $5.95 | $6.04 | $5.92 | $5.99 | $4.20 | 132,475 |
| 2018-07-27 | $6.03 | $6.06 | $5.91 | $5.91 | $4.13 | 95,141 |
| 2018-07-26 | $6.06 | $6.14 | $6.03 | $6.04 | $4.22 | 56,226 |
| 2018-07-25 | $6.20 | $6.21 | $6.01 | $6.06 | $4.23 | 83,745 |
| 2018-07-24 | $6.19 | $6.25 | $6.14 | $6.22 | $4.34 | 158,024 |
| 2018-07-23 | $5.95 | $6.18 | $5.93 | $6.14 | $4.29 | 144,863 |
| 2018-07-20 | $6.05 | $6.05 | $5.95 | $5.98 | $4.18 | 89,185 |
| 2018-07-19 | $5.88 | $6.04 | $5.86 | $6.03 | $4.21 | 80,714 |
| 2018-07-18 | $5.96 | $5.98 | $5.87 | $5.91 | $4.13 | 162,724 |
| 2018-07-17 | $5.97 | $6.04 | $5.94 | $5.96 | $4.16 | 101,212 |
| 2018-07-16 | $5.90 | $6.02 | $5.88 | $5.99 | $4.18 | 116,575 |
| 2018-07-13 | $5.91 | $6.00 | $5.90 | $5.93 | $4.14 | 109,882 |
| 2018-07-12 | $5.99 | $6.03 | $5.84 | $5.91 | $4.13 | 160,041 |
| 2018-07-11 | $6.04 | $6.05 | $5.98 | $6.00 | $4.19 | 58,469 |
| 2018-07-10 | $6.04 | $6.14 | $5.97 | $6.04 | $4.22 | 138,253 |
| 2018-07-09 | $5.96 | $6.07 | $5.94 | $6.01 | $4.20 | 121,817 |
| 2018-07-06 | $6.03 | $6.09 | $5.92 | $5.94 | $4.15 | 140,048 |
| 2018-07-05 | $5.89 | $6.09 | $5.80 | $6.06 | $4.23 | 198,830 |
| 2018-07-03 | $5.67 | $5.82 | $5.67 | $5.77 | $4.03 | 103,829 |
| 2018-07-02 | $5.75 | $5.79 | $5.66 | $5.70 | $3.98 | 242,257 |
| 2018-06-29 | $5.84 | $5.94 | $5.66 | $5.79 | $4.04 | 296,759 |
| 2018-06-28 | $6.02 | $6.11 | $5.84 | $5.85 | $4.09 | 252,353 |
| 2018-06-27 | $6.09 | $6.27 | $6.09 | $6.10 | $4.26 | 250,859 |
| 2018-06-26 | $5.93 | $6.14 | $5.93 | $6.07 | $4.24 | 166,642 |
| 2018-06-25 | $6.10 | $6.10 | $5.95 | $5.96 | $4.16 | 105,720 |
| 2018-06-22 | $5.98 | $6.19 | $5.98 | $6.01 | $4.20 | 232,379 |
| 2018-06-21 | $6.25 | $6.26 | $5.88 | $5.95 | $4.16 | 372,223 |
| 2018-06-20 | $6.41 | $6.45 | $6.26 | $6.26 | $4.37 | 224,870 |
| 2018-06-19 | $6.38 | $6.53 | $6.29 | $6.44 | $4.50 | 217,483 |
| 2018-06-18 | $6.41 | $6.57 | $6.40 | $6.53 | $4.56 | 101,133 |
| 2018-06-15 | $6.45 | $6.47 | $6.38 | $6.41 | $4.48 | 141,844 |
| 2018-06-14 | $6.63 | $6.72 | $6.45 | $6.46 | $4.51 | 121,256 |
| 2018-06-13 | $6.73 | $6.74 | $6.60 | $6.63 | $4.63 | 96,392 |
| 2018-06-12 | $6.65 | $6.86 | $6.65 | $6.74 | $4.71 | 143,675 |
| 2018-06-11 | $6.56 | $6.75 | $6.56 | $6.66 | $4.65 | 148,315 |
| 2018-06-08 | $6.55 | $6.64 | $6.51 | $6.59 | $4.60 | 127,502 |
| 2018-06-07 | $6.39 | $6.58 | $6.39 | $6.55 | $4.57 | 110,318 |
| 2018-06-06 | $6.51 | $6.55 | $6.38 | $6.39 | $4.46 | 148,380 |
| 2018-06-05 | $6.56 | $6.63 | $6.50 | $6.53 | $4.56 | 142,759 |
| 2018-06-04 | $6.61 | $6.69 | $6.52 | $6.58 | $4.60 | 154,635 |
| 2018-06-01 | $6.54 | $6.56 | $6.48 | $6.54 | $4.57 | 159,594 |
| 2018-05-31 | $6.62 | $6.68 | $6.54 | $6.58 | $4.60 | 158,717 |
| 2018-05-30 | $6.47 | $6.68 | $6.44 | $6.60 | $4.61 | 121,874 |
| 2018-05-29 | $6.36 | $6.44 | $6.33 | $6.43 | $4.48 | 114,652 |
| 2018-05-25 | $6.38 | $6.42 | $6.35 | $6.38 | $4.45 | 169,698 |
| 2018-05-24 | $6.38 | $6.50 | $6.34 | $6.39 | $4.45 | 122,759 |
| 2018-05-23 | $6.51 | $6.53 | $6.32 | $6.39 | $4.45 | 318,309 |
| 2018-05-22 | $6.81 | $6.85 | $6.54 | $6.59 | $4.59 | 254,274 |
| 2018-05-21 | $6.94 | $7.00 | $6.79 | $6.81 | $4.75 | 313,930 |
| 2018-05-18 | $7.25 | $7.30 | $6.90 | $6.90 | $4.81 | 230,820 |
| 2018-05-17 | $7.03 | $7.32 | $7.01 | $7.25 | $5.05 | 232,518 |
| 2018-05-16 | $6.98 | $7.03 | $6.97 | $7.03 | $4.90 | 78,858 |
| 2018-05-15 | $6.95 | $7.03 | $6.90 | $6.98 | $4.86 | 190,672 |
| 2018-05-14 | $6.95 | $7.04 | $6.94 | $7.03 | $4.90 | 127,911 |
| 2018-05-11 | $6.89 | $6.98 | $6.87 | $6.90 | $4.81 | 108,029 |
| 2018-05-10 | $6.92 | $7.01 | $6.86 | $6.89 | $4.80 | 110,060 |
| 2018-05-09 | $6.95 | $7.05 | $6.91 | $6.92 | $4.82 | 137,972 |
| 2018-05-08 | $6.92 | $6.99 | $6.82 | $6.93 | $4.83 | 182,402 |
| 2018-05-07 | $6.91 | $7.11 | $6.90 | $6.95 | $4.84 | 227,337 |
| 2018-05-04 | $6.90 | $7.04 | $6.87 | $6.91 | $4.82 | 131,827 |
| 2018-05-03 | $7.05 | $7.05 | $6.88 | $6.91 | $4.82 | 93,033 |
| 2018-05-02 | $6.95 | $7.09 | $6.95 | $7.06 | $4.92 | 129,774 |
| 2018-05-01 | $6.88 | $6.97 | $6.76 | $6.95 | $4.84 | 160,831 |
| 2018-04-30 | $6.98 | $6.99 | $6.83 | $6.88 | $4.79 | 116,556 |
| 2018-04-27 | $6.98 | $7.09 | $6.93 | $6.98 | $4.86 | 121,184 |
| 2018-04-26 | $6.95 | $7.04 | $6.90 | $7.02 | $4.86 | 131,607 |
| 2018-04-25 | $6.83 | $6.93 | $6.81 | $6.92 | $4.80 | 113,503 |
| 2018-04-24 | $6.86 | $6.99 | $6.82 | $6.84 | $4.74 | 197,667 |
| 2018-04-23 | $7.04 | $7.12 | $6.85 | $6.86 | $4.75 | 242,328 |
| 2018-04-20 | $7.06 | $7.13 | $7.00 | $7.12 | $4.93 | 202,349 |
| 2018-04-19 | $7.16 | $7.23 | $7.05 | $7.06 | $4.89 | 102,743 |
| 2018-04-18 | $7.09 | $7.32 | $7.08 | $7.20 | $4.99 | 186,524 |
| 2018-04-17 | $7.10 | $7.14 | $7.04 | $7.07 | $4.90 | 145,778 |
| 2018-04-16 | $7.09 | $7.14 | $7.00 | $7.06 | $4.89 | 257,910 |
| 2018-04-13 | $6.85 | $7.07 | $6.85 | $7.06 | $4.89 | 273,611 |
| 2018-04-12 | $7.00 | $7.01 | $6.84 | $6.85 | $4.75 | 214,592 |
| 2018-04-11 | $7.03 | $7.14 | $6.99 | $7.00 | $4.85 | 169,493 |
| 2018-04-10 | $6.76 | $7.09 | $6.76 | $7.01 | $4.86 | 252,884 |
| 2018-04-09 | $6.78 | $6.91 | $6.72 | $6.73 | $4.66 | 259,071 |
| 2018-04-06 | $7.08 | $7.12 | $6.70 | $6.78 | $4.70 | 376,075 |
| 2018-04-05 | $6.85 | $7.24 | $6.85 | $7.12 | $4.93 | 289,789 |
| 2018-04-04 | $7.00 | $7.00 | $6.69 | $6.91 | $4.79 | 552,255 |
| 2018-04-03 | $7.40 | $7.49 | $7.00 | $7.07 | $4.90 | 622,427 |
| 2018-04-02 | $7.85 | $7.85 | $6.95 | $7.42 | $5.14 | 710,104 |
| 2018-03-29 | $8.00 | $8.09 | $7.77 | $7.90 | $5.47 | 401,102 |
| 2018-03-28 | $8.47 | $8.50 | $8.06 | $8.11 | $5.62 | 347,413 |
| 2018-03-27 | $8.70 | $8.75 | $8.46 | $8.46 | $5.84 | 298,406 |
| 2018-03-26 | $8.64 | $8.76 | $8.64 | $8.71 | $6.01 | 153,990 |
| 2018-03-23 | $8.67 | $8.79 | $8.55 | $8.56 | $5.91 | 232,181 |
| 2018-03-22 | $8.85 | $8.85 | $8.60 | $8.62 | $5.95 | 163,982 |
| 2018-03-21 | $8.80 | $9.04 | $8.75 | $8.85 | $6.11 | 179,238 |
| 2018-03-20 | $8.81 | $8.88 | $8.68 | $8.78 | $6.06 | 187,372 |
| 2018-03-19 | $8.98 | $8.99 | $8.62 | $8.73 | $6.03 | 139,360 |
| 2018-03-16 | $8.69 | $9.08 | $8.63 | $8.97 | $6.19 | 232,719 |
| 2018-03-15 | $9.00 | $9.00 | $8.60 | $8.71 | $6.01 | 202,966 |
| 2018-03-14 | $8.86 | $8.93 | $8.71 | $8.90 | $6.14 | 112,304 |
| 2018-03-13 | $8.85 | $8.90 | $8.76 | $8.88 | $6.13 | 129,028 |
| 2018-03-12 | $8.70 | $8.87 | $8.67 | $8.80 | $6.08 | 150,304 |
| 2018-03-09 | $8.61 | $8.75 | $8.57 | $8.66 | $5.98 | 180,081 |
| 2018-03-08 | $8.66 | $8.70 | $8.55 | $8.61 | $5.94 | 163,188 |
| 2018-03-07 | $8.61 | $8.79 | $8.61 | $8.70 | $6.01 | 102,881 |
| 2018-03-06 | $8.72 | $8.80 | $8.60 | $8.69 | $6.00 | 157,972 |
| 2018-03-05 | $8.75 | $8.89 | $8.71 | $8.74 | $6.03 | 138,325 |
| 2018-03-02 | $8.70 | $8.79 | $8.57 | $8.78 | $6.06 | 142,389 |
| 2018-03-01 | $8.61 | $8.88 | $8.60 | $8.74 | $6.03 | 120,866 |
| 2018-02-28 | $8.85 | $8.90 | $8.56 | $8.67 | $5.99 | 197,174 |
| 2018-02-27 | $9.14 | $9.15 | $8.80 | $8.82 | $6.09 | 167,528 |
| 2018-02-26 | $8.99 | $9.19 | $8.99 | $9.18 | $6.31 | 197,252 |
| 2018-02-23 | $8.90 | $8.96 | $8.77 | $8.92 | $6.13 | 146,015 |
| 2018-02-22 | $8.73 | $8.94 | $8.60 | $8.85 | $6.09 | 197,437 |
| 2018-02-21 | $8.85 | $8.99 | $8.69 | $8.73 | $6.00 | 198,965 |
| 2018-02-20 | $9.21 | $9.25 | $8.85 | $8.89 | $6.11 | 248,127 |
| 2018-02-16 | $9.48 | $9.50 | $9.11 | $9.24 | $6.35 | 327,406 |
| 2018-02-15 | $9.27 | $9.63 | $9.21 | $9.46 | $6.50 | 208,600 |
| 2018-02-14 | $8.98 | $9.23 | $8.85 | $9.20 | $6.33 | 192,546 |
| 2018-02-13 | $9.04 | $9.05 | $8.80 | $9.01 | $6.20 | 199,402 |
| 2018-02-12 | $8.96 | $9.10 | $8.88 | $9.01 | $6.20 | 173,664 |
| 2018-02-09 | $8.97 | $9.09 | $8.67 | $8.86 | $6.09 | 322,475 |
| 2018-02-08 | $9.00 | $9.09 | $8.95 | $8.95 | $6.15 | 234,692 |
| 2018-02-07 | $8.98 | $9.16 | $8.83 | $9.05 | $6.22 | 305,100 |
| 2018-02-06 | $8.50 | $8.94 | $8.28 | $8.79 | $6.04 | 387,698 |
| 2018-02-05 | $9.11 | $9.12 | $8.58 | $8.72 | $6.00 | 513,667 |
| 2018-02-02 | $9.08 | $9.25 | $8.94 | $9.09 | $6.25 | 245,109 |
| 2018-02-01 | $9.87 | $9.87 | $9.10 | $9.16 | $6.30 | 380,233 |
| 2018-01-31 | $9.42 | $9.94 | $9.40 | $9.79 | $6.73 | 305,381 |
| 2018-01-30 | $9.53 | $9.58 | $9.21 | $9.34 | $6.42 | 323,878 |
| 2018-01-29 | $9.98 | $10.00 | $9.60 | $9.65 | $6.59 | 265,865 |
| 2018-01-26 | $10.00 | $10.00 | $9.69 | $9.83 | $6.71 | 212,325 |
| 2018-01-25 | $10.06 | $10.14 | $9.53 | $9.84 | $6.72 | 466,252 |
| 2018-01-24 | $10.26 | $10.54 | $10.00 | $10.05 | $6.86 | 521,004 |
| 2018-01-23 | $9.87 | $10.24 | $9.83 | $10.16 | $6.94 | 461,366 |
| 2018-01-22 | $9.49 | $9.95 | $9.40 | $9.72 | $6.64 | 389,212 |
| 2018-01-19 | $9.17 | $9.36 | $8.93 | $9.36 | $6.39 | 309,618 |
| 2018-01-18 | $9.57 | $9.62 | $9.10 | $9.16 | $6.25 | 419,845 |
| 2018-01-17 | $9.15 | $9.51 | $9.10 | $9.36 | $6.39 | 470,307 |
| 2018-01-16 | $8.69 | $9.15 | $8.60 | $9.06 | $6.19 | 410,226 |
| 2018-01-12 | $8.50 | $8.60 | $8.35 | $8.54 | $5.83 | 598,930 |
| 2018-01-11 | $8.37 | $8.65 | $8.36 | $8.43 | $5.76 | 357,616 |
| 2018-01-10 | $8.42 | $8.46 | $8.28 | $8.36 | $5.71 | 177,195 |
| 2018-01-09 | $8.30 | $8.48 | $8.27 | $8.39 | $5.73 | 216,766 |
| 2018-01-08 | $8.27 | $8.38 | $8.09 | $8.35 | $5.70 | 238,333 |
| 2018-01-05 | $8.44 | $8.44 | $8.12 | $8.25 | $5.63 | 277,436 |
| 2018-01-04 | $8.60 | $8.65 | $8.36 | $8.42 | $5.75 | 473,448 |
| 2018-01-03 | $8.56 | $8.75 | $8.53 | $8.57 | $5.85 | 304,219 |
| 2018-01-02 | $8.57 | $8.57 | $8.33 | $8.50 | $5.80 | 219,994 |
| 2017-12-29 | $8.35 | $8.44 | $8.16 | $8.24 | $5.63 | 245,649 |
| 2017-12-28 | $8.30 | $8.44 | $8.14 | $8.35 | $5.70 | 261,450 |
| 2017-12-27 | $8.56 | $8.57 | $8.26 | $8.31 | $5.62 | 370,757 |
| 2017-12-26 | $8.38 | $8.54 | $8.30 | $8.51 | $5.76 | 336,240 |
| 2017-12-22 | $8.09 | $8.33 | $8.07 | $8.21 | $5.56 | 243,183 |
| 2017-12-21 | $7.80 | $8.10 | $7.70 | $8.09 | $5.47 | 539,314 |
| 2017-12-20 | $7.87 | $7.87 | $7.77 | $7.80 | $5.28 | 333,863 |
| 2017-12-19 | $7.80 | $7.83 | $7.76 | $7.80 | $5.28 | 208,151 |
| 2017-12-18 | $7.59 | $7.85 | $7.50 | $7.76 | $5.25 | 305,495 |
| 2017-12-15 | $7.84 | $7.84 | $7.64 | $7.67 | $5.19 | 201,769 |
| 2017-12-14 | $7.88 | $7.97 | $7.72 | $7.78 | $5.27 | 151,065 |
| 2017-12-13 | $7.81 | $7.91 | $7.75 | $7.82 | $5.29 | 154,321 |
| 2017-12-12 | $8.18 | $8.20 | $7.77 | $7.84 | $5.31 | 524,916 |
| 2017-12-11 | $7.92 | $8.11 | $7.92 | $8.10 | $5.48 | 217,717 |
| 2017-12-08 | $8.03 | $8.03 | $7.85 | $7.86 | $5.32 | 204,948 |
| 2017-12-07 | $8.00 | $8.00 | $7.89 | $7.93 | $5.37 | 151,132 |
| 2017-12-06 | $8.00 | $8.04 | $7.80 | $7.95 | $5.38 | 204,661 |
| 2017-12-05 | $8.17 | $8.22 | $7.95 | $7.98 | $5.40 | 176,880 |
| 2017-12-04 | $8.48 | $8.48 | $8.10 | $8.13 | $5.50 | 326,571 |
| 2017-12-01 | $8.60 | $8.75 | $8.46 | $8.48 | $5.74 | 267,568 |
| 2017-11-30 | $8.46 | $8.64 | $8.36 | $8.58 | $5.81 | 299,225 |
| 2017-11-29 | $8.30 | $8.49 | $8.30 | $8.39 | $5.68 | 172,438 |
| 2017-11-28 | $8.55 | $8.55 | $8.26 | $8.32 | $5.58 | 49,083 |
| 2017-11-27 | $8.42 | $8.55 | $8.31 | $8.35 | $5.60 | 511,463 |
| 2017-11-24 | $8.09 | $8.35 | $8.07 | $8.26 | $5.54 | 345,351 |
| 2017-11-22 | $8.09 | $8.09 | $7.93 | $8.04 | $5.39 | 307,928 |
| 2017-11-21 | $7.99 | $8.09 | $7.91 | $8.09 | $5.43 | 236,698 |
| 2017-11-20 | $7.98 | $7.98 | $7.80 | $7.96 | $5.34 | 139,056 |
| 2017-11-17 | $7.73 | $7.88 | $7.71 | $7.88 | $5.29 | 140,009 |
| 2017-11-16 | $7.75 | $7.76 | $7.56 | $7.65 | $5.13 | 113,004 |
| 2017-11-15 | $7.71 | $7.84 | $7.62 | $7.68 | $5.15 | 137,434 |
| 2017-11-14 | $7.82 | $7.82 | $7.63 | $7.67 | $5.15 | 104,486 |
| 2017-11-13 | $7.60 | $7.82 | $7.60 | $7.79 | $5.23 | 167,532 |
| 2017-11-10 | $7.80 | $7.85 | $7.52 | $7.67 | $5.15 | 162,218 |
| 2017-11-09 | $7.76 | $7.84 | $7.60 | $7.78 | $5.22 | 107,043 |
| 2017-11-08 | $7.78 | $7.82 | $7.68 | $7.76 | $5.21 | 95,315 |
| 2017-11-07 | $7.88 | $7.89 | $7.73 | $7.80 | $5.23 | 79,524 |
| 2017-11-06 | $7.65 | $7.86 | $7.61 | $7.83 | $5.25 | 135,762 |
| 2017-11-03 | $7.40 | $7.66 | $7.35 | $7.61 | $5.11 | 107,556 |
| 2017-11-02 | $7.50 | $7.59 | $7.37 | $7.42 | $4.98 | 184,436 |
| 2017-11-01 | $7.53 | $7.63 | $7.41 | $7.50 | $5.03 | 157,650 |
| 2017-10-31 | $7.68 | $7.68 | $7.51 | $7.53 | $5.05 | 208,172 |
| 2017-10-30 | $7.68 | $7.75 | $7.53 | $7.61 | $5.11 | 188,082 |
| 2017-10-27 | $7.55 | $7.84 | $7.49 | $7.59 | $5.04 | 210,984 |
| 2017-10-26 | $7.69 | $7.86 | $7.64 | $7.68 | $5.10 | 137,971 |
| 2017-10-25 | $7.77 | $7.79 | $7.40 | $7.76 | $5.16 | 213,877 |
| 2017-10-24 | $7.63 | $7.76 | $7.61 | $7.72 | $5.13 | 98,786 |
| 2017-10-23 | $7.75 | $7.82 | $7.63 | $7.63 | $5.07 | 192,713 |
| 2017-10-20 | $7.65 | $7.86 | $7.61 | $7.76 | $5.16 | 271,793 |
| 2017-10-19 | $7.89 | $7.89 | $7.64 | $7.64 | $5.08 | 161,276 |
| 2017-10-18 | $7.91 | $8.00 | $7.75 | $7.87 | $5.23 | 196,641 |
| 2017-10-17 | $8.04 | $8.05 | $7.93 | $7.96 | $5.29 | 168,157 |
| 2017-10-16 | $7.97 | $8.05 | $7.83 | $7.97 | $5.30 | 147,683 |
| 2017-10-13 | $8.07 | $8.07 | $7.78 | $7.87 | $5.23 | 172,513 |
| 2017-10-12 | $7.83 | $8.09 | $7.71 | $8.00 | $5.32 | 187,640 |
| 2017-10-11 | $7.85 | $7.98 | $7.73 | $7.76 | $5.16 | 148,931 |
| 2017-10-10 | $7.63 | $7.82 | $7.63 | $7.78 | $5.17 | 100,261 |
| 2017-10-09 | $7.60 | $7.75 | $7.57 | $7.63 | $5.07 | 92,997 |
| 2017-10-06 | $7.63 | $7.71 | $7.61 | $7.65 | $5.08 | 127,478 |
| 2017-10-05 | $7.66 | $7.77 | $7.59 | $7.69 | $5.11 | 137,034 |
| 2017-10-04 | $7.75 | $7.79 | $7.59 | $7.59 | $5.04 | 175,642 |
| 2017-10-03 | $7.85 | $7.87 | $7.71 | $7.81 | $5.19 | 120,700 |
| 2017-10-02 | $7.89 | $7.98 | $7.55 | $7.82 | $5.20 | 243,902 |
| 2017-09-29 | $7.94 | $8.05 | $7.62 | $7.84 | $5.21 | 354,242 |
| 2017-09-28 | $7.98 | $8.07 | $7.82 | $7.89 | $5.24 | 227,347 |
| 2017-09-27 | $8.17 | $8.39 | $8.09 | $8.20 | $5.30 | 467,831 |
| 2017-09-26 | $8.19 | $8.25 | $8.04 | $8.11 | $5.25 | 362,747 |
| 2017-09-25 | $8.20 | $8.49 | $8.05 | $8.12 | $5.25 | 513,915 |
| 2017-09-22 | $7.81 | $8.27 | $7.81 | $8.15 | $5.27 | 352,252 |
| 2017-09-21 | $7.91 | $7.92 | $7.75 | $7.85 | $5.08 | 255,591 |
| 2017-09-20 | $7.84 | $7.95 | $7.59 | $7.89 | $5.10 | 224,087 |
| 2017-09-19 | $7.84 | $7.95 | $7.37 | $7.77 | $5.03 | 305,879 |
| 2017-09-18 | $7.55 | $7.76 | $7.45 | $7.73 | $5.00 | 245,569 |
| 2017-09-15 | $7.35 | $7.57 | $7.35 | $7.56 | $4.89 | 201,742 |
| 2017-09-14 | $7.18 | $7.42 | $7.18 | $7.39 | $4.78 | 167,814 |
| 2017-09-13 | $7.18 | $7.26 | $7.13 | $7.18 | $4.64 | 110,791 |
| 2017-09-12 | $7.00 | $7.23 | $7.00 | $7.15 | $4.63 | 150,668 |
| 2017-09-11 | $6.79 | $7.03 | $6.71 | $7.00 | $4.53 | 212,895 |
| 2017-09-08 | $6.74 | $6.78 | $6.65 | $6.70 | $4.33 | 103,407 |
| 2017-09-07 | $6.81 | $6.86 | $6.70 | $6.79 | $4.39 | 128,416 |
| 2017-09-06 | $6.79 | $6.88 | $6.75 | $6.77 | $4.38 | 68,281 |
| 2017-09-05 | $6.94 | $6.94 | $6.70 | $6.77 | $4.38 | 103,216 |
| 2017-09-01 | $6.91 | $6.98 | $6.82 | $6.85 | $4.43 | 129,325 |
| 2017-08-31 | $6.63 | $6.97 | $6.56 | $6.90 | $4.46 | 184,004 |
| 2017-08-30 | $6.73 | $6.97 | $6.60 | $6.62 | $4.28 | 197,885 |
| 2017-08-29 | $6.90 | $7.02 | $6.75 | $6.75 | $4.37 | 391,107 |
| 2017-08-28 | $6.85 | $7.02 | $6.78 | $6.91 | $4.44 | 190,458 |
| 2017-08-25 | $6.82 | $6.95 | $6.80 | $6.80 | $4.37 | 120,080 |
| 2017-08-24 | $6.92 | $6.92 | $6.80 | $6.82 | $4.39 | 107,684 |
| 2017-08-23 | $6.93 | $7.01 | $6.81 | $6.90 | $4.44 | 76,125 |
| 2017-08-22 | $7.05 | $7.15 | $6.93 | $6.94 | $4.46 | 165,934 |
| 2017-08-21 | $7.13 | $7.29 | $7.07 | $7.09 | $4.56 | 112,639 |
| 2017-08-18 | $7.02 | $7.22 | $6.92 | $7.16 | $4.60 | 220,682 |
| 2017-08-17 | $7.22 | $7.33 | $7.00 | $7.01 | $4.51 | 181,955 |
| 2017-08-16 | $7.44 | $7.57 | $7.17 | $7.25 | $4.66 | 172,761 |
| 2017-08-15 | $7.56 | $7.58 | $7.30 | $7.50 | $4.82 | 126,039 |
| 2017-08-14 | $7.23 | $7.62 | $7.22 | $7.53 | $4.84 | 287,972 |
| 2017-08-11 | $6.97 | $7.30 | $6.95 | $7.21 | $4.64 | 251,869 |
| 2017-08-10 | $7.16 | $7.48 | $7.10 | $7.16 | $4.60 | 290,270 |
| 2017-08-09 | $6.85 | $7.20 | $6.80 | $7.18 | $4.62 | 355,773 |
| 2017-08-08 | $6.68 | $6.95 | $6.63 | $6.80 | $4.37 | 223,021 |
| 2017-08-07 | $6.68 | $6.68 | $6.55 | $6.68 | $4.30 | 49,005 |
| 2017-08-04 | $6.66 | $6.68 | $6.55 | $6.60 | $4.24 | 51,609 |
| 2017-08-03 | $6.74 | $6.79 | $6.55 | $6.60 | $4.24 | 94,662 |
| 2017-08-02 | $6.65 | $6.94 | $6.65 | $6.69 | $4.30 | 143,677 |
| 2017-08-01 | $6.79 | $6.79 | $6.55 | $6.71 | $4.31 | 67,939 |
| 2017-07-31 | $6.83 | $6.83 | $6.60 | $6.80 | $4.37 | 125,500 |
| 2017-07-28 | $6.79 | $6.88 | $6.64 | $6.75 | $4.34 | 87,700 |
| 2017-07-27 | $6.78 | $6.81 | $6.70 | $6.78 | $4.36 | 47,806 |
| 2017-07-26 | $6.80 | $6.90 | $6.72 | $6.82 | $4.35 | 96,392 |
| 2017-07-25 | $6.71 | $6.97 | $6.66 | $6.71 | $4.28 | 148,350 |
| 2017-07-24 | $6.87 | $6.87 | $6.54 | $6.65 | $4.24 | 142,775 |
| 2017-07-21 | $6.68 | $6.93 | $6.67 | $6.87 | $4.38 | 325,075 |
| 2017-07-20 | $6.53 | $6.66 | $6.52 | $6.62 | $4.22 | 39,477 |
| 2017-07-19 | $6.53 | $6.59 | $6.42 | $6.51 | $4.15 | 75,813 |
| 2017-07-18 | $6.43 | $6.53 | $6.34 | $6.52 | $4.15 | 68,870 |
| 2017-07-17 | $6.33 | $6.50 | $6.32 | $6.36 | $4.05 | 52,962 |
| 2017-07-14 | $6.30 | $6.52 | $6.25 | $6.33 | $4.03 | 78,533 |
| 2017-07-13 | $6.53 | $6.53 | $6.30 | $6.30 | $4.01 | 97,490 |
| 2017-07-12 | $6.60 | $6.77 | $6.50 | $6.56 | $4.18 | 113,835 |
| 2017-07-11 | $6.45 | $6.70 | $6.40 | $6.53 | $4.16 | 139,007 |
| 2017-07-10 | $6.60 | $6.60 | $6.41 | $6.46 | $4.12 | 34,798 |
| 2017-07-07 | $6.39 | $6.72 | $6.39 | $6.50 | $4.14 | 105,538 |
| 2017-07-06 | $6.62 | $6.62 | $6.04 | $6.45 | $4.11 | 316,014 |
| 2017-07-05 | $6.98 | $6.98 | $6.50 | $6.59 | $4.20 | 172,205 |
| 2017-07-03 | $6.98 | $7.04 | $6.85 | $6.95 | $4.43 | 78,136 |
| 2017-06-30 | $6.88 | $7.00 | $6.80 | $6.81 | $4.34 | 30,035 |
| 2017-06-29 | $6.83 | $7.05 | $6.74 | $6.87 | $4.38 | 216,539 |
| 2017-06-28 | $6.92 | $7.01 | $6.81 | $6.89 | $4.39 | 142,399 |
| 2017-06-27 | $7.01 | $7.23 | $6.92 | $6.96 | $4.41 | 67,742 |
| 2017-06-26 | $6.96 | $7.09 | $6.90 | $7.05 | $4.47 | 83,112 |
| 2017-06-23 | $6.94 | $7.03 | $6.90 | $6.95 | $4.40 | 67,089 |
| 2017-06-22 | $6.86 | $6.98 | $6.80 | $6.94 | $4.40 | 71,368 |
| 2017-06-21 | $6.87 | $6.96 | $6.83 | $6.84 | $4.33 | 48,932 |
| 2017-06-20 | $6.80 | $6.92 | $6.75 | $6.84 | $4.33 | 92,376 |
| 2017-06-19 | $6.93 | $6.97 | $6.76 | $6.93 | $4.39 | 71,107 |
| 2017-06-16 | $6.89 | $7.02 | $6.83 | $6.97 | $4.42 | 65,486 |
| 2017-06-15 | $6.92 | $6.93 | $6.72 | $6.86 | $4.35 | 136,024 |
| 2017-06-14 | $7.10 | $7.14 | $6.88 | $6.92 | $4.39 | 75,838 |
| 2017-06-13 | $7.00 | $7.17 | $6.98 | $7.10 | $4.50 | 82,442 |
| 2017-06-12 | $7.03 | $7.23 | $6.96 | $6.99 | $4.43 | 88,320 |
| 2017-06-09 | $7.03 | $7.26 | $7.03 | $7.06 | $4.47 | 122,395 |
| 2017-06-08 | $7.05 | $7.21 | $7.00 | $7.03 | $4.45 | 97,254 |
| 2017-06-07 | $7.22 | $7.28 | $7.03 | $7.11 | $4.51 | 73,389 |
| 2017-06-06 | $7.05 | $7.29 | $7.00 | $7.26 | $4.60 | 66,251 |
| 2017-06-05 | $7.08 | $7.13 | $7.01 | $7.06 | $4.47 | 50,638 |
| 2017-06-02 | $7.20 | $7.23 | $6.81 | $7.08 | $4.49 | 198,828 |
| 2017-06-01 | $7.23 | $7.33 | $7.20 | $7.27 | $4.61 | 35,455 |
| 2017-05-31 | $7.34 | $7.37 | $7.15 | $7.26 | $4.60 | 96,188 |
| 2017-05-30 | $7.35 | $7.50 | $7.23 | $7.43 | $4.71 | 69,743 |
| 2017-05-26 | $7.22 | $7.42 | $7.13 | $7.32 | $4.64 | 57,561 |
| 2017-05-25 | $7.44 | $7.49 | $7.25 | $7.34 | $4.63 | 132,508 |
| 2017-05-24 | $7.47 | $7.51 | $7.40 | $7.47 | $4.71 | 81,831 |
| 2017-05-23 | $7.75 | $7.75 | $7.42 | $7.47 | $4.71 | 114,602 |
| 2017-05-22 | $7.78 | $7.82 | $7.51 | $7.73 | $4.87 | 83,266 |
| 2017-05-19 | $7.58 | $7.80 | $7.52 | $7.64 | $4.82 | 88,699 |
| 2017-05-18 | $7.70 | $7.76 | $7.46 | $7.57 | $4.77 | 77,351 |
| 2017-05-17 | $7.57 | $7.69 | $7.40 | $7.64 | $4.82 | 119,261 |
| 2017-05-16 | $7.65 | $7.65 | $7.50 | $7.58 | $4.78 | 76,355 |
| 2017-05-15 | $7.74 | $7.88 | $7.63 | $7.69 | $4.85 | 133,477 |
| 2017-05-12 | $7.50 | $7.74 | $7.50 | $7.61 | $4.80 | 138,109 |
| 2017-05-11 | $7.17 | $7.50 | $7.13 | $7.49 | $4.72 | 201,580 |
| 2017-05-10 | $7.26 | $7.32 | $7.21 | $7.23 | $4.56 | 113,855 |
| 2017-05-09 | $7.32 | $7.38 | $7.20 | $7.23 | $4.56 | 68,004 |
| 2017-05-08 | $7.12 | $7.38 | $7.12 | $7.23 | $4.56 | 129,386 |
| 2017-05-05 | $6.99 | $7.12 | $6.90 | $7.12 | $4.49 | 728 |
| 2017-05-04 | $7.15 | $7.15 | $6.90 | $6.93 | $4.37 | 1,288 |
| 2017-05-03 | $7.06 | $7.26 | $7.02 | $7.16 | $4.51 | 91,232 |
| 2017-05-02 | $7.12 | $7.17 | $7.02 | $7.03 | $4.43 | 62,365 |
| 2017-05-01 | $7.11 | $7.18 | $7.05 | $7.06 | $4.45 | 62,858 |
| 2017-04-28 | $7.05 | $7.15 | $7.04 | $7.08 | $4.46 | 79,099 |
| 2017-04-27 | $7.17 | $7.17 | $7.02 | $7.07 | $4.46 | 90,162 |
| 2017-04-26 | $7.10 | $7.29 | $6.99 | $7.26 | $4.58 | 161,992 |
| 2017-04-25 | $7.38 | $7.38 | $7.10 | $7.16 | $4.48 | 101,492 |
| 2017-04-24 | $7.23 | $7.43 | $7.21 | $7.28 | $4.56 | 122,271 |
| 2017-04-21 | $7.46 | $7.47 | $7.25 | $7.25 | $4.54 | 134,796 |
| 2017-04-20 | $7.45 | $7.50 | $7.39 | $7.48 | $4.68 | 69,938 |
| 2017-04-19 | $7.47 | $7.51 | $7.38 | $7.47 | $4.68 | 86,068 |
| 2017-04-18 | $7.40 | $7.50 | $7.21 | $7.50 | $4.69 | 159,413 |
| 2017-04-17 | $7.41 | $7.56 | $7.37 | $7.42 | $4.64 | 104,931 |
| 2017-04-13 | $7.55 | $7.59 | $7.31 | $7.35 | $4.60 | 207,982 |
| 2017-04-12 | $7.57 | $7.59 | $7.45 | $7.51 | $4.70 | 54,031 |
| 2017-04-11 | $7.48 | $7.67 | $7.48 | $7.54 | $4.72 | 76,032 |
| 2017-04-10 | $7.54 | $7.68 | $7.42 | $7.57 | $4.74 | 82,744 |
| 2017-04-07 | $7.52 | $7.60 | $7.46 | $7.54 | $4.72 | 58,604 |
| 2017-04-06 | $7.43 | $7.57 | $7.31 | $7.52 | $4.71 | 105,221 |
| 2017-04-05 | $7.40 | $7.63 | $7.35 | $7.39 | $4.63 | 216,723 |
| 2017-04-04 | $7.11 | $7.40 | $7.08 | $7.36 | $4.61 | 128,822 |
| 2017-04-03 | $7.25 | $7.25 | $6.96 | $7.11 | $4.45 | 174,591 |
| 2017-03-31 | $7.12 | $7.25 | $6.98 | $7.24 | $4.53 | 174,917 |
| 2017-03-30 | $6.98 | $7.15 | $6.98 | $6.98 | $4.37 | 159,078 |
| 2017-03-29 | $6.90 | $7.21 | $6.84 | $6.98 | $4.37 | 190,915 |
| 2017-03-28 | $6.85 | $7.08 | $6.75 | $6.85 | $4.24 | 288,609 |
| 2017-03-27 | $6.80 | $6.87 | $6.76 | $6.78 | $4.20 | 77,473 |
| 2017-03-24 | $6.82 | $6.95 | $6.80 | $6.80 | $4.21 | 164,308 |
| 2017-03-23 | $6.80 | $6.95 | $6.70 | $6.82 | $4.23 | 176,467 |
| 2017-03-22 | $6.98 | $6.98 | $6.85 | $6.85 | $4.24 | 169,357 |
| 2017-03-21 | $6.71 | $7.08 | $6.71 | $6.98 | $4.33 | 341,317 |
| 2017-03-20 | $6.53 | $6.66 | $6.43 | $6.64 | $4.11 | 73,387 |
| 2017-03-17 | $6.47 | $6.60 | $6.38 | $6.60 | $4.09 | 98,395 |
| 2017-03-16 | $6.41 | $6.51 | $6.34 | $6.44 | $3.99 | 57,878 |
| 2017-03-15 | $6.38 | $6.47 | $6.26 | $6.42 | $3.98 | 79,073 |
| 2017-03-14 | $6.42 | $6.50 | $6.29 | $6.39 | $3.96 | 72,221 |
| 2017-03-13 | $6.45 | $6.54 | $6.33 | $6.41 | $3.97 | 100,954 |
| 2017-03-10 | $6.53 | $6.61 | $6.41 | $6.45 | $4.00 | 50,649 |
| 2017-03-09 | $6.40 | $6.63 | $6.39 | $6.50 | $4.03 | 103,748 |
| 2017-03-08 | $6.51 | $6.58 | $6.38 | $6.45 | $4.00 | 164,811 |
| 2017-03-07 | $6.74 | $6.74 | $6.47 | $6.56 | $4.07 | 121,533 |
| 2017-03-06 | $6.70 | $6.81 | $6.60 | $6.68 | $4.14 | 99,237 |
| 2017-03-03 | $6.64 | $6.72 | $6.62 | $6.70 | $4.15 | 61,401 |
| 2017-03-02 | $6.65 | $6.73 | $6.55 | $6.66 | $4.13 | 86,263 |
| 2017-03-01 | $6.63 | $6.84 | $6.61 | $6.69 | $4.15 | 99,732 |
| 2017-02-28 | $6.61 | $6.68 | $6.53 | $6.60 | $4.09 | 116,667 |
| 2017-02-27 | $6.65 | $6.74 | $6.59 | $6.64 | $4.11 | 62,584 |
| 2017-02-24 | $6.71 | $6.72 | $6.48 | $6.65 | $4.12 | 139,774 |
| 2017-02-23 | $6.90 | $6.94 | $6.68 | $6.75 | $4.14 | 217,259 |
| 2017-02-22 | $7.05 | $7.07 | $6.61 | $6.88 | $4.22 | 359,474 |
| 2017-02-21 | $7.31 | $7.33 | $7.01 | $7.03 | $4.32 | 243,879 |
| 2017-02-17 | $7.34 | $7.47 | $7.20 | $7.32 | $4.49 | 136,191 |
| 2017-02-16 | $7.33 | $7.43 | $7.25 | $7.37 | $4.52 | 103,370 |
| 2017-02-15 | $7.48 | $7.49 | $7.25 | $7.40 | $4.54 | 155,555 |
| 2017-02-14 | $7.61 | $7.63 | $7.21 | $7.43 | $4.56 | 264,014 |
| 2017-02-13 | $7.64 | $7.65 | $7.41 | $7.54 | $4.63 | 183,035 |
| 2017-02-10 | $7.80 | $7.80 | $7.58 | $7.73 | $4.74 | 196,929 |
| 2017-02-09 | $7.59 | $7.79 | $7.57 | $7.69 | $4.72 | 144,217 |
| 2017-02-08 | $7.62 | $7.74 | $7.41 | $7.59 | $4.66 | 240,879 |
| 2017-02-07 | $7.69 | $7.85 | $7.50 | $7.65 | $4.70 | 308,247 |
| 2017-02-06 | $7.88 | $7.88 | $7.51 | $7.81 | $4.79 | 328,189 |
| 2017-02-03 | $7.64 | $8.00 | $7.60 | $7.92 | $4.86 | 160,900 |
| 2017-02-02 | $7.51 | $7.81 | $7.47 | $7.75 | $4.76 | 173,233 |
| 2017-02-01 | $7.60 | $7.60 | $7.36 | $7.56 | $4.64 | 186,303 |
| 2017-01-31 | $7.64 | $7.64 | $7.36 | $7.53 | $4.62 | 310,406 |
| 2017-01-30 | $7.72 | $7.72 | $7.22 | $7.63 | $4.68 | 303,743 |
| 2017-01-27 | $7.45 | $7.98 | $7.40 | $7.77 | $4.77 | 349,574 |
| 2017-01-26 | $7.30 | $7.70 | $7.27 | $7.64 | $4.67 | 450,758 |
| 2017-01-25 | $7.23 | $7.31 | $7.00 | $7.28 | $4.45 | 238,220 |
| 2017-01-24 | $7.03 | $7.25 | $6.95 | $7.15 | $4.37 | 191,900 |
| 2017-01-23 | $7.13 | $7.14 | $6.86 | $7.07 | $4.32 | 134,708 |
| 2017-01-20 | $7.15 | $7.15 | $6.76 | $7.08 | $4.32 | 359,710 |
| 2017-01-19 | $6.68 | $7.40 | $6.66 | $7.30 | $4.46 | 616,047 |
| 2017-01-18 | $6.80 | $6.83 | $6.63 | $6.68 | $4.08 | 89,414 |
| 2017-01-17 | $6.66 | $6.79 | $6.58 | $6.79 | $4.15 | 133,563 |
| 2017-01-13 | $6.55 | $6.64 | $6.51 | $6.61 | $4.04 | 81,277 |
| 2017-01-12 | $6.68 | $6.70 | $6.52 | $6.55 | $4.00 | 84,154 |
| 2017-01-11 | $6.50 | $6.71 | $6.48 | $6.60 | $4.03 | 68,021 |
| 2017-01-10 | $6.49 | $6.63 | $6.29 | $6.51 | $3.98 | 188,302 |
| 2017-01-09 | $6.80 | $6.81 | $6.45 | $6.54 | $3.99 | 240,756 |
| 2017-01-06 | $6.81 | $6.87 | $6.71 | $6.79 | $4.15 | 132,432 |
| 2017-01-05 | $6.66 | $6.80 | $6.66 | $6.76 | $4.13 | 117,570 |
| 2017-01-04 | $6.58 | $6.74 | $6.50 | $6.67 | $4.07 | 97,508 |
| 2017-01-03 | $6.66 | $6.70 | $6.50 | $6.63 | $4.05 | 146,925 |
| 2016-12-30 | $6.58 | $6.75 | $6.56 | $6.62 | $4.04 | 147,637 |
| 2016-12-29 | $6.76 | $6.83 | $6.62 | $6.66 | $4.07 | 143,262 |
| 2016-12-28 | $6.73 | $6.85 | $6.64 | $6.80 | $4.15 | 100,057 |
| 2016-12-27 | $6.68 | $6.80 | $6.68 | $6.74 | $4.08 | 143,894 |
| 2016-12-23 | $6.75 | $6.82 | $6.65 | $6.69 | $4.05 | 142,807 |
| 2016-12-22 | $6.70 | $6.93 | $6.63 | $6.79 | $4.11 | 164,728 |
| 2016-12-21 | $6.64 | $6.89 | $6.60 | $6.73 | $4.07 | 292,663 |
| 2016-12-20 | $6.75 | $6.83 | $6.40 | $6.55 | $3.96 | 254,060 |
| 2016-12-19 | $6.29 | $6.95 | $6.29 | $6.64 | $4.02 | 457,345 |
| 2016-12-16 | $6.34 | $6.46 | $6.24 | $6.32 | $3.82 | 89,785 |
| 2016-12-15 | $6.30 | $6.53 | $6.15 | $6.37 | $3.85 | 177,184 |
| 2016-12-14 | $6.40 | $6.54 | $6.26 | $6.26 | $3.79 | 186,035 |
| 2016-12-13 | $6.68 | $6.68 | $6.42 | $6.43 | $3.89 | 102,400 |
| 2016-12-12 | $6.65 | $6.89 | $6.56 | $6.56 | $3.97 | 195,299 |
| 2016-12-09 | $6.60 | $6.95 | $6.58 | $6.65 | $4.02 | 225,657 |
| 2016-12-08 | $6.47 | $6.60 | $6.33 | $6.55 | $3.96 | 222,858 |
| 2016-12-07 | $6.45 | $6.63 | $6.36 | $6.60 | $3.99 | 268,419 |
| 2016-12-06 | $6.49 | $6.56 | $6.35 | $6.36 | $3.85 | 120,950 |
| 2016-12-05 | $6.38 | $6.67 | $6.35 | $6.51 | $3.94 | 249,891 |
| 2016-12-02 | $6.35 | $6.45 | $6.18 | $6.35 | $3.84 | 147,069 |
| 2016-12-01 | $6.13 | $6.49 | $6.05 | $6.30 | $3.81 | 222,468 |
| 2016-11-30 | $5.99 | $6.32 | $5.99 | $6.02 | $3.64 | 341,773 |
| 2016-11-29 | $6.07 | $6.14 | $5.94 | $5.94 | $3.59 | 312,792 |
| 2016-11-28 | $6.17 | $6.28 | $6.00 | $6.13 | $3.71 | 165,732 |
| 2016-11-25 | $6.28 | $6.37 | $6.15 | $6.17 | $3.70 | 46,682 |
| 2016-11-23 | $6.34 | $6.46 | $6.20 | $6.38 | $3.83 | 80,334 |
| 2016-11-22 | $6.50 | $6.63 | $6.26 | $6.37 | $3.82 | 284,680 |
| 2016-11-21 | $6.20 | $6.69 | $6.09 | $6.54 | $3.93 | 225,594 |
| 2016-11-18 | $6.00 | $6.20 | $5.92 | $6.19 | $3.72 | 231,820 |
| 2016-11-17 | $6.24 | $6.24 | $5.88 | $5.92 | $3.55 | 112,390 |
| 2016-11-16 | $6.10 | $6.24 | $6.02 | $6.20 | $3.72 | 171,019 |
| 2016-11-15 | $5.85 | $6.07 | $5.79 | $5.99 | $3.60 | 129,507 |
| 2016-11-14 | $5.71 | $5.85 | $5.57 | $5.77 | $3.46 | 101,189 |
| 2016-11-11 | $5.98 | $6.02 | $5.62 | $5.69 | $3.42 | 118,378 |
| 2016-11-10 | $5.77 | $6.02 | $5.77 | $5.96 | $3.58 | 94,038 |
| 2016-11-09 | $5.60 | $6.04 | $5.51 | $5.77 | $3.46 | 316,597 |
| 2016-11-08 | $5.99 | $6.03 | $5.65 | $5.69 | $3.42 | 111,543 |
| 2016-11-07 | $6.09 | $6.25 | $5.95 | $6.03 | $3.62 | 103,026 |
| 2016-11-04 | $6.02 | $6.23 | $5.94 | $6.11 | $3.67 | 61,871 |
| 2016-11-03 | $6.02 | $6.14 | $5.90 | $6.11 | $3.67 | 136,320 |
| 2016-11-02 | $6.13 | $6.15 | $5.95 | $6.02 | $3.61 | 135,058 |
| 2016-11-01 | $6.23 | $6.30 | $6.14 | $6.19 | $3.72 | 92,222 |
| 2016-10-31 | $6.35 | $6.40 | $6.18 | $6.27 | $3.76 | 60,999 |
| 2016-10-28 | $6.43 | $6.49 | $6.24 | $6.35 | $3.81 | 88,834 |
| 2016-10-27 | $6.33 | $6.50 | $6.14 | $6.42 | $3.85 | 131,237 |
| 2016-10-26 | $6.41 | $6.59 | $6.26 | $6.40 | $3.81 | 179,441 |
| 2016-10-25 | $6.38 | $6.60 | $6.35 | $6.48 | $3.86 | 132,086 |
| 2016-10-24 | $7.01 | $7.01 | $6.35 | $6.42 | $3.82 | 262,784 |
| 2016-10-21 | $6.89 | $7.10 | $6.77 | $6.99 | $4.16 | 216,169 |
| 2016-10-20 | $6.91 | $6.99 | $6.66 | $6.84 | $4.07 | 174,713 |
| 2016-10-19 | $6.59 | $7.11 | $6.52 | $6.91 | $4.11 | 402,213 |
| 2016-10-18 | $6.21 | $6.65 | $6.17 | $6.61 | $3.94 | 244,282 |
| 2016-10-17 | $6.05 | $6.20 | $6.01 | $6.16 | $3.67 | 251,373 |
| 2016-10-14 | $6.10 | $6.10 | $5.92 | $6.02 | $3.58 | 351,282 |
| 2016-10-13 | $6.05 | $6.20 | $5.96 | $6.07 | $3.61 | 503,237 |
| 2016-10-12 | $6.00 | $6.17 | $5.94 | $6.08 | $3.62 | 275,183 |
| 2016-10-11 | $6.09 | $6.19 | $5.90 | $6.02 | $3.58 | 212,674 |
| 2016-10-10 | $6.07 | $6.21 | $6.03 | $6.04 | $3.60 | 362,606 |
| 2016-10-07 | $6.08 | $6.18 | $6.06 | $6.07 | $3.61 | 176,770 |
| 2016-10-06 | $6.15 | $6.27 | $6.01 | $6.05 | $3.60 | 49,161 |
| 2016-10-05 | $5.99 | $6.17 | $5.90 | $6.12 | $3.64 | 58,690 |
| 2016-10-04 | $6.00 | $6.05 | $5.80 | $5.95 | $3.54 | 122,900 |
| 2016-10-03 | $5.89 | $6.11 | $5.86 | $6.03 | $3.59 | 110,217 |
| 2016-09-30 | $6.37 | $6.37 | $5.90 | $5.90 | $3.51 | 102,862 |
| 2016-09-29 | $6.05 | $6.35 | $6.03 | $6.34 | $3.77 | 153,501 |
| 2016-09-28 | $5.86 | $6.14 | $5.72 | $6.05 | $3.60 | 60,340 |
| 2016-09-27 | $5.88 | $5.98 | $5.60 | $5.86 | $3.47 | 99,792 |
| 2016-09-26 | $5.93 | $6.12 | $5.87 | $5.90 | $3.49 | 135,241 |
| 2016-09-23 | $5.88 | $6.00 | $5.82 | $5.96 | $3.52 | 81,205 |
| 2016-09-22 | $6.07 | $6.15 | $5.73 | $5.85 | $3.46 | 150,925 |
| 2016-09-21 | $6.09 | $6.24 | $5.97 | $6.06 | $3.58 | 282,502 |
| 2016-09-20 | $5.54 | $6.20 | $5.47 | $5.98 | $3.54 | 232,158 |
| 2016-09-19 | $5.33 | $5.58 | $5.33 | $5.53 | $3.27 | 69,649 |
| 2016-09-16 | $5.25 | $5.41 | $5.19 | $5.33 | $3.15 | 84,644 |
| 2016-09-15 | $5.50 | $5.57 | $5.20 | $5.27 | $3.12 | 132,152 |
| 2016-09-14 | $5.64 | $5.68 | $5.30 | $5.41 | $3.20 | 110,956 |
| 2016-09-13 | $5.70 | $5.77 | $5.60 | $5.63 | $3.33 | 91,525 |
| 2016-09-12 | $5.72 | $5.90 | $5.70 | $5.81 | $3.44 | 81,809 |
| 2016-09-09 | $6.01 | $6.13 | $5.67 | $5.75 | $3.40 | 93,684 |
| 2016-09-08 | $5.70 | $6.02 | $5.64 | $6.02 | $3.56 | 164,053 |
| 2016-09-07 | $5.70 | $5.77 | $5.67 | $5.70 | $3.37 | 67,780 |
| 2016-09-06 | $5.75 | $5.76 | $5.61 | $5.68 | $3.36 | 64,842 |
| 2016-09-02 | $5.82 | $5.94 | $5.71 | $5.74 | $3.39 | 75,225 |
| 2016-09-01 | $5.99 | $5.99 | $5.77 | $5.86 | $3.47 | 58,966 |
| 2016-08-31 | $6.24 | $6.27 | $5.91 | $5.98 | $3.54 | 85,949 |
| 2016-08-30 | $6.35 | $6.47 | $6.24 | $6.28 | $3.71 | 60,058 |
| 2016-08-29 | $6.30 | $6.41 | $6.25 | $6.37 | $3.77 | 71,915 |
| 2016-08-26 | $6.46 | $6.46 | $6.26 | $6.26 | $3.69 | 49,084 |
| 2016-08-25 | $6.27 | $6.44 | $6.27 | $6.42 | $3.79 | 43,384 |
| 2016-08-24 | $6.32 | $6.44 | $6.30 | $6.32 | $3.73 | 57,520 |
| 2016-08-23 | $6.16 | $6.43 | $6.16 | $6.32 | $3.73 | 42,968 |
| 2016-08-22 | $6.30 | $6.30 | $6.11 | $6.18 | $3.64 | 62,087 |
| 2016-08-19 | $6.50 | $6.50 | $6.34 | $6.36 | $3.75 | 29,356 |
| 2016-08-18 | $6.25 | $6.50 | $6.19 | $6.47 | $3.82 | 140,671 |
| 2016-08-17 | $6.23 | $6.25 | $6.16 | $6.23 | $3.67 | 34,602 |
| 2016-08-16 | $6.21 | $6.25 | $6.16 | $6.19 | $3.65 | 2,027,908 |
| 2016-08-15 | $6.15 | $6.38 | $6.15 | $6.24 | $3.68 | 43,185 |
| 2016-08-12 | $6.18 | $6.25 | $6.16 | $6.18 | $3.64 | 35,696 |
| 2016-08-11 | $6.13 | $6.27 | $6.07 | $6.09 | $3.59 | 41,227 |
| 2016-08-10 | $6.24 | $6.33 | $6.11 | $6.14 | $3.62 | 20,430 |
| 2016-08-09 | $6.33 | $6.45 | $6.17 | $6.22 | $3.67 | 40,280 |
| 2016-08-08 | $6.11 | $6.38 | $6.05 | $6.35 | $3.74 | 99,820 |
| 2016-08-05 | $5.92 | $6.09 | $5.88 | $6.06 | $3.57 | 47,811 |
| 2016-08-04 | $6.00 | $6.07 | $5.86 | $5.90 | $3.48 | 60,674 |
| 2016-08-03 | $5.95 | $6.11 | $5.85 | $6.01 | $3.54 | 83,218 |
| 2016-08-02 | $6.14 | $6.19 | $5.80 | $5.98 | $3.53 | 105,664 |
| 2016-08-01 | $6.50 | $6.69 | $6.10 | $6.14 | $3.62 | 106,398 |
| 2016-07-29 | $6.55 | $6.65 | $6.36 | $6.50 | $3.83 | 139,940 |
| 2016-07-28 | $6.70 | $6.77 | $6.55 | $6.61 | $3.90 | 57,476 |
| 2016-07-27 | $6.50 | $6.68 | $6.36 | $6.64 | $3.92 | 51,101 |
| 2016-07-26 | $6.45 | $6.75 | $6.45 | $6.53 | $3.83 | 54,063 |
| 2016-07-25 | $6.55 | $6.58 | $6.31 | $6.43 | $3.78 | 55,942 |
| 2016-07-22 | $6.82 | $6.90 | $6.53 | $6.61 | $3.88 | 42,466 |
| 2016-07-21 | $6.75 | $6.98 | $6.65 | $6.71 | $3.94 | 48,454 |
| 2016-07-20 | $6.73 | $6.74 | $6.60 | $6.71 | $3.94 | 44,492 |
| 2016-07-19 | $6.61 | $6.99 | $6.57 | $6.73 | $3.95 | 115,141 |
| 2016-07-18 | $6.86 | $6.91 | $6.62 | $6.65 | $3.91 | 124,474 |
| 2016-07-15 | $6.94 | $7.00 | $6.81 | $6.85 | $4.02 | 38,100 |
| 2016-07-14 | $7.05 | $7.07 | $6.91 | $6.99 | $4.10 | 36,000 |
| 2016-07-13 | $7.25 | $7.32 | $6.97 | $7.06 | $4.15 | 40,215 |
| 2016-07-12 | $7.23 | $7.47 | $7.23 | $7.30 | $4.29 | 43,918 |
| 2016-07-11 | $7.21 | $7.30 | $7.12 | $7.21 | $4.23 | 67,023 |
| 2016-07-08 | $7.36 | $7.36 | $7.17 | $7.28 | $4.28 | 75,005 |
| 2016-07-07 | $7.19 | $7.33 | $7.13 | $7.28 | $4.28 | 93,992 |
| 2016-07-06 | $6.99 | $7.22 | $6.88 | $7.17 | $4.21 | 30,324 |
| 2016-07-05 | $7.15 | $7.30 | $6.93 | $7.02 | $4.12 | 113,852 |
| 2016-07-01 | $7.22 | $7.43 | $7.22 | $7.26 | $4.26 | 54,319 |
| 2016-06-30 | $7.35 | $7.40 | $7.17 | $7.27 | $4.27 | 86,015 |
| 2016-06-29 | $7.22 | $7.45 | $7.02 | $7.38 | $4.33 | 80,448 |
| 2016-06-28 | $7.03 | $7.30 | $7.03 | $7.29 | $4.28 | 60,399 |
| 2016-06-27 | $7.20 | $7.24 | $6.75 | $6.91 | $4.06 | 85,328 |
| 2016-06-24 | $7.07 | $7.30 | $7.03 | $7.20 | $4.23 | 127,483 |
| 2016-06-23 | $7.29 | $7.67 | $7.20 | $7.28 | $4.27 | 163,087 |
| 2016-06-22 | $7.33 | $7.35 | $7.19 | $7.26 | $4.26 | 50,001 |
| 2016-06-21 | $7.25 | $7.33 | $7.20 | $7.25 | $4.26 | 78,223 |
| 2016-06-20 | $7.47 | $7.47 | $7.21 | $7.35 | $4.31 | 61,525 |
| 2016-06-17 | $7.23 | $7.47 | $7.13 | $7.45 | $4.37 | 71,992 |
| 2016-06-16 | $6.93 | $7.29 | $6.88 | $7.10 | $4.17 | 46,936 |
| 2016-06-15 | $6.88 | $7.04 | $6.80 | $6.93 | $4.07 | 43,732 |
| 2016-06-14 | $6.81 | $7.00 | $6.81 | $6.91 | $4.06 | 52,466 |
| 2016-06-13 | $6.93 | $7.03 | $6.80 | $6.86 | $4.03 | 92,079 |
| 2016-06-10 | $7.16 | $7.33 | $6.81 | $6.92 | $4.06 | 187,940 |
| 2016-06-09 | $7.05 | $7.22 | $7.05 | $7.14 | $4.19 | 118,072 |
| 2016-06-08 | $7.39 | $7.44 | $7.11 | $7.14 | $4.19 | 87,771 |
| 2016-06-07 | $7.38 | $7.44 | $7.28 | $7.39 | $4.34 | 60,932 |
| 2016-06-06 | $7.38 | $7.48 | $7.29 | $7.40 | $4.34 | 73,977 |
| 2016-06-03 | $7.33 | $7.41 | $7.31 | $7.31 | $4.29 | 59,154 |
| 2016-06-02 | $7.27 | $7.44 | $7.10 | $7.37 | $4.33 | 70,929 |
| 2016-06-01 | $7.01 | $7.35 | $6.90 | $7.34 | $4.31 | 94,315 |
| 2016-05-31 | $6.90 | $7.25 | $6.89 | $7.01 | $4.12 | 97,586 |
| 2016-05-27 | $6.73 | $6.95 | $6.73 | $6.95 | $4.08 | 53,159 |
| 2016-05-26 | $6.53 | $6.99 | $6.53 | $6.69 | $3.93 | 131,711 |
| 2016-05-25 | $6.54 | $6.63 | $6.49 | $6.55 | $3.84 | 82,207 |
| 2016-05-24 | $6.47 | $6.57 | $6.25 | $6.53 | $3.83 | 61,349 |
| 2016-05-23 | $6.18 | $6.62 | $6.18 | $6.41 | $3.76 | 76,445 |
| 2016-05-20 | $6.27 | $6.47 | $6.22 | $6.28 | $3.69 | 60,761 |
| 2016-05-19 | $6.17 | $6.34 | $6.02 | $6.27 | $3.68 | 67,166 |
| 2016-05-18 | $6.22 | $6.32 | $6.18 | $6.25 | $3.67 | 85,918 |
| 2016-05-17 | $6.35 | $6.35 | $6.21 | $6.26 | $3.67 | 67,733 |
| 2016-05-16 | $6.19 | $6.33 | $6.19 | $6.22 | $3.65 | 100,507 |
| 2016-05-13 | $6.12 | $6.30 | $6.02 | $6.11 | $3.59 | 130,957 |
| 2016-05-12 | $6.52 | $6.52 | $6.09 | $6.20 | $3.64 | 72,910 |
| 2016-05-11 | $6.31 | $6.62 | $6.20 | $6.44 | $3.78 | 59,183 |
| 2016-05-10 | $6.21 | $6.39 | $6.10 | $6.21 | $3.64 | 127,342 |
| 2016-05-09 | $6.47 | $6.51 | $6.05 | $6.15 | $3.61 | 105,009 |
| 2016-05-06 | $6.55 | $6.75 | $6.50 | $6.53 | $3.83 | 45,879 |
| 2016-05-05 | $6.64 | $6.75 | $6.51 | $6.56 | $3.85 | 60,993 |
| 2016-05-04 | $6.57 | $6.72 | $6.35 | $6.49 | $3.81 | 43,086 |
| 2016-05-03 | $6.45 | $6.59 | $6.27 | $6.57 | $3.86 | 87,976 |
| 2016-05-02 | $6.90 | $6.90 | $6.45 | $6.50 | $3.81 | 57,544 |
| 2016-04-29 | $6.63 | $7.07 | $6.63 | $6.91 | $4.05 | 171,979 |
| 2016-04-28 | $6.52 | $6.81 | $6.52 | $6.55 | $3.84 | 94,446 |
| 2016-04-27 | $6.49 | $6.62 | $6.38 | $6.56 | $3.85 | 89,080 |
| 2016-04-26 | $6.44 | $6.53 | $6.24 | $6.42 | $3.74 | 82,197 |
| 2016-04-25 | $6.35 | $6.36 | $6.27 | $6.31 | $3.68 | 131,620 |
| 2016-04-22 | $6.28 | $6.39 | $6.24 | $6.35 | $3.70 | 66,648 |
| 2016-04-21 | $6.12 | $6.31 | $6.02 | $6.23 | $3.63 | 142,098 |
| 2016-04-20 | $5.86 | $6.11 | $5.86 | $6.08 | $3.55 | 49,718 |
| 2016-04-19 | $5.54 | $6.14 | $5.51 | $5.97 | $3.48 | 123,216 |
| 2016-04-18 | $5.37 | $5.68 | $5.37 | $5.46 | $3.18 | 60,809 |
| 2016-04-15 | $5.39 | $5.44 | $5.33 | $5.38 | $3.14 | 65,825 |
| 2016-04-14 | $5.41 | $5.49 | $5.26 | $5.37 | $3.13 | 64,112 |
| 2016-04-13 | $5.40 | $5.59 | $5.33 | $5.39 | $3.14 | 73,466 |
| 2016-04-12 | $5.12 | $5.56 | $5.12 | $5.54 | $3.23 | 153,622 |
| 2016-04-11 | $5.10 | $5.18 | $5.08 | $5.13 | $2.99 | 50,757 |
| 2016-04-08 | $5.08 | $5.15 | $5.01 | $5.13 | $2.99 | 89,372 |
| 2016-04-07 | $4.90 | $5.08 | $4.90 | $5.03 | $2.93 | 59,767 |
| 2016-04-06 | $4.90 | $4.98 | $4.84 | $4.95 | $2.89 | 44,854 |
| 2016-04-05 | $4.97 | $5.09 | $4.91 | $4.91 | $2.86 | 53,483 |
| 2016-04-04 | $5.09 | $5.18 | $4.95 | $5.04 | $2.94 | 154,632 |
| 2016-04-01 | $5.15 | $5.18 | $5.00 | $5.11 | $2.98 | 74,992 |
| 2016-03-31 | $5.10 | $5.19 | $5.06 | $5.15 | $3.00 | 67,492 |
| 2016-03-30 | $5.03 | $5.16 | $5.00 | $5.09 | $2.97 | 52,346 |
| 2016-03-29 | $5.03 | $5.11 | $4.94 | $4.98 | $2.90 | 84,976 |
| 2016-03-28 | $5.13 | $5.15 | $5.00 | $5.09 | $2.97 | 78,018 |
| 2016-03-24 | $5.10 | $5.19 | $4.95 | $5.17 | $3.01 | 214,675 |
| 2016-03-23 | $5.16 | $5.18 | $5.02 | $5.14 | $3.00 | 65,890 |
| 2016-03-22 | $5.05 | $5.20 | $5.04 | $5.16 | $3.01 | 77,731 |
| 2016-03-21 | $5.15 | $5.34 | $5.06 | $5.12 | $2.98 | 290,179 |
| 2016-03-18 | $5.14 | $5.26 | $5.06 | $5.17 | $3.01 | 150,514 |
| 2016-03-17 | $5.15 | $5.24 | $5.05 | $5.09 | $2.97 | 176,263 |
| 2016-03-16 | $5.06 | $5.15 | $5.01 | $5.10 | $2.97 | 40,487 |
| 2016-03-15 | $5.15 | $5.15 | $4.98 | $5.00 | $2.91 | 37,045 |
| 2016-03-14 | $4.89 | $5.23 | $4.89 | $5.17 | $3.01 | 116,086 |
| 2016-03-11 | $5.17 | $5.29 | $4.88 | $4.94 | $2.88 | 131,466 |
| 2016-03-10 | $5.07 | $5.14 | $4.97 | $5.11 | $2.98 | 71,526 |
| 2016-03-09 | $4.99 | $5.20 | $4.86 | $5.07 | $2.95 | 227,685 |
| 2016-03-08 | $5.38 | $5.38 | $4.92 | $4.96 | $2.89 | 197,899 |
| 2016-03-07 | $5.55 | $5.55 | $5.28 | $5.36 | $3.12 | 132,697 |
| 2016-03-04 | $5.13 | $5.56 | $5.11 | $5.55 | $3.23 | 212,579 |
| 2016-03-03 | $4.91 | $5.19 | $4.89 | $5.11 | $2.98 | 116,522 |
| 2016-03-02 | $4.84 | $4.99 | $4.77 | $4.91 | $2.86 | 57,848 |
| 2016-03-01 | $4.75 | $4.99 | $4.72 | $4.85 | $2.83 | 46,233 |
| 2016-02-29 | $4.73 | $4.85 | $4.70 | $4.79 | $2.79 | 63,528 |
| 2016-02-26 | $5.03 | $5.03 | $4.75 | $4.78 | $2.79 | 79,587 |
| 2016-02-25 | $4.65 | $5.07 | $4.55 | $5.00 | $2.91 | 108,118 |
| 2016-02-24 | $4.54 | $4.80 | $4.51 | $4.69 | $2.72 | 46,294 |
| 2016-02-23 | $4.86 | $4.86 | $4.54 | $4.63 | $2.69 | 75,317 |
| 2016-02-22 | $4.90 | $4.94 | $4.77 | $4.82 | $2.80 | 46,742 |
| 2016-02-19 | $4.86 | $4.95 | $4.68 | $4.76 | $2.76 | 66,974 |
| 2016-02-18 | $5.29 | $5.29 | $4.93 | $4.94 | $2.87 | 63,266 |
| 2016-02-17 | $4.90 | $5.25 | $4.83 | $5.12 | $2.97 | 274,455 |
| 2016-02-16 | $4.91 | $4.91 | $4.67 | $4.80 | $2.79 | 87,001 |
| 2016-02-12 | $4.44 | $4.81 | $4.44 | $4.76 | $2.76 | 101,693 |
| 2016-02-11 | $4.42 | $4.49 | $4.32 | $4.43 | $2.57 | 108,961 |
| 2016-02-10 | $4.42 | $4.50 | $4.33 | $4.45 | $2.58 | 44,609 |
| 2016-02-09 | $4.64 | $4.64 | $4.32 | $4.45 | $2.58 | 88,443 |
| 2016-02-08 | $4.77 | $4.77 | $4.54 | $4.58 | $2.66 | 84,006 |
| 2016-02-05 | $4.68 | $4.69 | $4.51 | $4.66 | $2.71 | 108,543 |
| 2016-02-04 | $4.88 | $4.88 | $4.64 | $4.74 | $2.75 | 77,506 |
| 2016-02-03 | $4.63 | $4.78 | $4.53 | $4.76 | $2.76 | 115,934 |
| 2016-02-02 | $5.19 | $5.19 | $4.51 | $4.54 | $2.64 | 198,741 |
| 2016-02-01 | $6.10 | $6.10 | $5.25 | $5.28 | $3.07 | 380,834 |
| 2016-01-29 | $5.11 | $6.23 | $5.02 | $6.22 | $3.61 | 299,347 |
| 2016-01-28 | $4.68 | $5.10 | $4.66 | $5.06 | $2.94 | 122,864 |
| 2016-01-27 | $4.33 | $4.83 | $4.23 | $4.82 | $2.80 | 131,055 |
| 2016-01-26 | $4.19 | $4.47 | $4.12 | $4.40 | $2.55 | 74,341 |
| 2016-01-25 | $4.56 | $4.63 | $4.15 | $4.21 | $2.44 | 108,328 |
| 2016-01-22 | $4.76 | $4.76 | $4.43 | $4.60 | $2.66 | 107,288 |
| 2016-01-21 | $4.21 | $4.52 | $4.18 | $4.50 | $2.60 | 83,003 |
| 2016-01-20 | $4.48 | $4.50 | $4.19 | $4.27 | $2.47 | 240,329 |
| 2016-01-19 | $4.65 | $4.69 | $4.44 | $4.50 | $2.60 | 107,412 |
| 2016-01-15 | $4.63 | $4.67 | $4.40 | $4.67 | $2.70 | 109,203 |
| 2016-01-14 | $4.32 | $4.58 | $4.27 | $4.54 | $2.63 | 123,289 |
| 2016-01-13 | $4.51 | $4.57 | $4.30 | $4.35 | $2.52 | 161,680 |
| 2016-01-12 | $4.80 | $4.80 | $4.44 | $4.49 | $2.60 | 180,639 |
| 2016-01-11 | $5.17 | $5.23 | $4.68 | $4.73 | $2.74 | 178,779 |
| 2016-01-08 | $4.95 | $5.25 | $4.91 | $5.13 | $2.97 | 234,871 |
| 2016-01-07 | $4.33 | $4.98 | $4.32 | $4.90 | $2.84 | 542,416 |
| 2016-01-06 | $4.34 | $4.44 | $4.28 | $4.32 | $2.50 | 162,139 |
| 2016-01-05 | $4.38 | $4.45 | $4.15 | $4.37 | $2.53 | 168,328 |
| 2016-01-04 | $4.18 | $4.43 | $4.17 | $4.37 | $2.53 | 157,773 |
| 2015-12-31 | $4.30 | $4.32 | $4.12 | $4.14 | $2.40 | 812,781 |
| 2015-12-30 | $4.67 | $4.76 | $4.29 | $4.31 | $2.49 | 429,794 |
| 2015-12-29 | $4.92 | $4.94 | $4.71 | $4.77 | $2.76 | 252,815 |
| 2015-12-28 | $4.85 | $4.89 | $4.70 | $4.87 | $2.80 | 302,266 |
| 2015-12-24 | $4.86 | $4.91 | $4.75 | $4.87 | $2.80 | 65,466 |
| 2015-12-23 | $4.46 | $4.97 | $4.44 | $4.88 | $2.81 | 512,757 |
| 2015-12-22 | $4.69 | $4.69 | $4.36 | $4.43 | $2.55 | 251,353 |
| 2015-12-21 | $4.20 | $4.71 | $4.20 | $4.62 | $2.66 | 323,036 |
| 2015-12-18 | $4.06 | $4.19 | $4.05 | $4.18 | $2.41 | 262,673 |
| 2015-12-17 | $4.09 | $4.15 | $4.05 | $4.08 | $2.35 | 237,303 |
| 2015-12-16 | $4.15 | $4.18 | $4.07 | $4.11 | $2.37 | 398,773 |
| 2015-12-15 | $4.02 | $4.23 | $3.99 | $4.13 | $2.38 | 327,670 |
| 2015-12-14 | $4.30 | $4.49 | $4.02 | $4.03 | $2.32 | 531,963 |
| 2015-12-11 | $4.24 | $4.42 | $4.16 | $4.38 | $2.52 | 316,908 |
| 2015-12-10 | $4.68 | $4.80 | $4.53 | $4.56 | $2.62 | 154,979 |
| 2015-12-09 | $4.75 | $5.05 | $4.67 | $4.70 | $2.70 | 2,171,370 |
| 2015-12-08 | $4.48 | $4.89 | $4.31 | $4.72 | $2.72 | 106,732 |
| 2015-12-07 | $5.08 | $5.08 | $4.58 | $4.59 | $2.64 | 369,972 |
| 2015-12-04 | $5.33 | $5.47 | $5.19 | $5.22 | $3.00 | 144,322 |
| 2015-12-03 | $5.43 | $5.53 | $5.30 | $5.31 | $3.06 | 92,547 |
| 2015-12-02 | $5.56 | $5.68 | $5.42 | $5.43 | $3.12 | 135,076 |
| 2015-12-01 | $5.49 | $5.65 | $5.39 | $5.59 | $3.22 | 123,693 |
| 2015-11-30 | $5.33 | $5.67 | $5.30 | $5.46 | $3.14 | 220,939 |
| 2015-11-27 | $5.49 | $5.49 | $5.28 | $5.43 | $3.12 | 77,755 |
| 2015-11-25 | $5.85 | $5.90 | $5.42 | $5.49 | $3.16 | 206,156 |
| 2015-11-24 | $5.54 | $6.10 | $5.54 | $5.82 | $3.34 | 158,742 |
| 2015-11-23 | $5.43 | $5.64 | $5.31 | $5.57 | $3.20 | 229,315 |
| 2015-11-20 | $5.37 | $5.53 | $5.29 | $5.46 | $3.13 | 217,175 |
| 2015-11-19 | $5.71 | $5.75 | $5.32 | $5.41 | $3.10 | 363,963 |
| 2015-11-18 | $5.90 | $6.02 | $5.75 | $5.77 | $3.31 | 228,388 |
| 2015-11-17 | $6.52 | $6.52 | $5.85 | $5.89 | $3.38 | 294,118 |
| 2015-11-16 | $6.53 | $6.72 | $6.40 | $6.54 | $3.75 | 136,532 |
| 2015-11-13 | $6.49 | $6.59 | $6.26 | $6.47 | $3.71 | 112,984 |
| 2015-11-12 | $6.48 | $6.72 | $6.37 | $6.53 | $3.75 | 133,989 |
| 2015-11-11 | $6.76 | $6.87 | $6.48 | $6.48 | $3.72 | 88,950 |
| 2015-11-10 | $6.91 | $7.02 | $6.76 | $6.78 | $3.89 | 139,054 |
| 2015-11-09 | $7.22 | $7.26 | $6.85 | $6.87 | $3.94 | 186,873 |
| 2015-11-06 | $7.50 | $7.50 | $7.22 | $7.26 | $4.17 | 87,329 |
| 2015-11-05 | $7.68 | $7.68 | $7.38 | $7.51 | $4.31 | 89,381 |
| 2015-11-04 | $7.89 | $7.95 | $7.57 | $7.61 | $4.37 | 167,852 |
| 2015-11-03 | $7.90 | $8.29 | $7.87 | $7.90 | $4.53 | 54,729 |
| 2015-11-02 | $7.71 | $8.07 | $7.60 | $7.92 | $4.54 | 64,632 |
| 2015-10-30 | $7.70 | $7.76 | $7.53 | $7.65 | $4.39 | 153,468 |
| 2015-10-29 | $7.87 | $7.98 | $7.65 | $7.76 | $4.45 | 113,187 |
| 2015-10-28 | $8.00 | $8.22 | $7.82 | $7.99 | $4.58 | 144,105 |
| 2015-10-27 | $8.46 | $8.56 | $8.00 | $8.03 | $4.59 | 298,853 |
| 2015-10-26 | $8.71 | $8.80 | $8.48 | $8.58 | $4.90 | 171,592 |
| 2015-10-23 | $8.68 | $8.73 | $8.45 | $8.66 | $4.95 | 98,197 |
| 2015-10-22 | $8.42 | $8.72 | $8.40 | $8.66 | $4.95 | 59,793 |
| 2015-10-21 | $8.64 | $8.64 | $8.40 | $8.53 | $4.87 | 95,792 |
| 2015-10-20 | $8.73 | $8.79 | $8.57 | $8.68 | $4.96 | 74,159 |
| 2015-10-19 | $8.99 | $8.99 | $8.62 | $8.77 | $5.01 | 93,163 |
| 2015-10-16 | $8.86 | $9.06 | $8.53 | $8.99 | $5.13 | 144,837 |
| 2015-10-15 | $8.98 | $9.03 | $8.68 | $8.79 | $5.02 | 130,518 |
| 2015-10-14 | $9.14 | $9.20 | $8.76 | $8.88 | $5.07 | 156,508 |
| 2015-10-13 | $9.10 | $9.38 | $9.06 | $9.11 | $5.20 | 155,284 |
| 2015-10-12 | $9.21 | $9.37 | $9.02 | $9.20 | $5.25 | 52,177 |
| 2015-10-09 | $9.57 | $9.62 | $9.21 | $9.24 | $5.28 | 124,203 |
| 2015-10-08 | $9.48 | $9.69 | $9.39 | $9.58 | $5.47 | 116,379 |
| 2015-10-07 | $9.50 | $9.65 | $9.21 | $9.54 | $5.45 | 114,246 |
| 2015-10-06 | $9.24 | $9.49 | $9.16 | $9.46 | $5.40 | 198,501 |
| 2015-10-05 | $9.70 | $9.73 | $9.18 | $9.18 | $5.24 | 132,823 |
| 2015-10-02 | $9.41 | $9.74 | $9.28 | $9.71 | $5.54 | 106,169 |
| 2015-10-01 | $9.47 | $9.53 | $9.22 | $9.40 | $5.37 | 83,808 |
| 2015-09-30 | $9.35 | $9.80 | $9.25 | $9.46 | $5.40 | 88,602 |
| 2015-09-29 | $9.06 | $9.60 | $8.95 | $9.35 | $5.34 | 129,178 |
| 2015-09-28 | $8.96 | $9.09 | $8.75 | $9.00 | $5.14 | 93,443 |
| 2015-09-25 | $8.37 | $9.05 | $8.32 | $8.98 | $5.10 | 103,640 |
| 2015-09-24 | $8.40 | $8.72 | $8.30 | $8.34 | $4.73 | 187,614 |
| 2015-09-23 | $8.76 | $8.77 | $8.25 | $8.53 | $4.84 | 172,787 |
| 2015-09-22 | $8.97 | $9.18 | $8.74 | $8.82 | $5.01 | 150,228 |
| 2015-09-21 | $9.45 | $9.47 | $9.09 | $9.11 | $5.17 | 107,107 |
| 2015-09-18 | $9.75 | $9.80 | $9.27 | $9.37 | $5.32 | 119,604 |
| 2015-09-17 | $9.89 | $10.01 | $9.75 | $9.76 | $5.54 | 88,084 |
| 2015-09-16 | $9.77 | $9.99 | $9.68 | $9.98 | $5.67 | 152,485 |
| 2015-09-15 | $9.82 | $10.05 | $9.64 | $9.68 | $5.50 | 133,770 |
| 2015-09-14 | $9.74 | $9.96 | $9.61 | $9.75 | $5.54 | 90,184 |
| 2015-09-11 | $10.22 | $10.26 | $9.82 | $9.86 | $5.60 | 119,486 |
| 2015-09-10 | $10.42 | $10.47 | $10.22 | $10.23 | $5.81 | 41,821 |
| 2015-09-09 | $10.24 | $10.61 | $10.21 | $10.36 | $5.88 | 110,684 |
| 2015-09-08 | $10.19 | $10.38 | $10.11 | $10.21 | $5.80 | 136,259 |
| 2015-09-04 | $10.30 | $10.35 | $10.15 | $10.21 | $5.80 | 170,335 |
| 2015-09-03 | $10.46 | $10.82 | $10.29 | $10.31 | $5.85 | 116,778 |
| 2015-09-02 | $10.71 | $10.71 | $10.27 | $10.51 | $5.97 | 144,827 |
| 2015-09-01 | $10.91 | $10.91 | $10.56 | $10.60 | $6.02 | 81,532 |
| 2015-08-31 | $10.84 | $11.10 | $10.67 | $10.96 | $6.22 | 205,071 |
| 2015-08-28 | $10.60 | $10.99 | $10.45 | $10.81 | $6.14 | 118,664 |
| 2015-08-27 | $10.41 | $10.94 | $10.23 | $10.52 | $5.97 | 279,694 |
San Juan Basin Royalty Trust (SJT) News Headlines
Recent San Juan Basin Royalty Trust (SJT) News
Similar Companies to San Juan Basin Royalty Trust (SJT) in the Oil & Gas E&P Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
| Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
| Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
| Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
| Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
| Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
| Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
| EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
| APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
| Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |