Tat Technologies (TATT) Exchange: NASDAQ
Data as of May 7, 2024
$12.08 ($-0.09) -0.77%
Tat Technologies - Daily Information
Click for more stock information on Tat Technologies.| Daily Information | Data |
|---|---|
| Date | May 7, 2024 |
| Open | $12.27 |
| Previous Close | $12.08 |
| High | $12.27 |
| Low | $12.06 |
| Adjusted Open | $12.27 |
| Previous Adjusted Close | $12.08 |
| Adjusted High | $12.27 |
| Adjusted Low | $12.06 |
About Tat Technologies (TATT)
Tat Technologies Ltd is an international technology and technology-related services provider operating in the fields of commercial and industrial automation, defense, aerospace and homeland security. The company is headquartered in Hod Hasharon, Israel, and offers its services worldwide. Tat was established in 1957 as a research and development unit for the IDF (Israeli Defense Forces). Over the years, it has grown from its roots in military research and development to become an international provider of commercial and industrial automation, defense, aerospace and homeland security solutions. It offers technological solutions in robotics and artificial intelligence, advanced materials and composites, engineering and simulation, digital signal processing, advanced communication systems, logistics and supply chain management, aerospace electronics, and more. Today, Tat Technologies is an international leader in the fields of commercial and industrial automation, defense and homeland security and has over 500 employees. It is continually improving its products and services, focusing on affordability, flexibility and speed of technological deployment.
Invest in Tat Technologies (TATT)
Historical Stock Data for Tat Technologies (TATT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | $12.27 | $12.27 | $12.06 | $12.08 | $12.08 | 3,235 |
| 2024-05-06 | $11.78 | $12.17 | $11.78 | $12.17 | $12.17 | 2,540 |
| 2024-05-03 | $11.58 | $11.92 | $11.58 | $11.92 | $11.92 | 511 |
| 2024-05-02 | $12.15 | $12.15 | $11.88 | $11.92 | $11.92 | 1,583 |
| 2024-05-01 | $11.76 | $12.25 | $11.76 | $12.25 | $12.25 | 2,644 |
| 2024-04-30 | $11.94 | $12.12 | $11.94 | $12.12 | $12.12 | 3,178 |
| 2024-04-29 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 604 |
| 2024-04-26 | $11.55 | $11.89 | $11.55 | $11.89 | $11.89 | 8,303 |
| 2024-04-25 | $11.36 | $11.64 | $11.03 | $11.60 | $11.60 | 3,623 |
| 2024-04-24 | $11.52 | $11.69 | $11.34 | $11.56 | $11.56 | 5,359 |
| 2024-04-23 | $11.14 | $11.69 | $11.14 | $11.69 | $11.69 | 4,073 |
| 2024-04-22 | $11.35 | $11.64 | $11.25 | $11.38 | $11.38 | 3,821 |
| 2024-04-19 | $11.15 | $11.15 | $11.11 | $11.11 | $11.11 | 1,189 |
| 2024-04-18 | $11.41 | $11.41 | $11.05 | $11.11 | $11.11 | 1,705 |
| 2024-04-17 | $11.46 | $11.46 | $11.01 | $11.18 | $11.18 | 5,451 |
| 2024-04-16 | $11.70 | $11.75 | $11.53 | $11.53 | $11.53 | 5,172 |
| 2024-04-15 | $12.01 | $12.01 | $11.63 | $11.63 | $11.63 | 10,863 |
| 2024-04-12 | $11.46 | $11.97 | $11.46 | $11.97 | $11.97 | 1,681 |
| 2024-04-11 | $11.56 | $11.71 | $11.24 | $11.46 | $11.46 | 3,349 |
| 2024-04-10 | $11.41 | $11.58 | $10.61 | $11.36 | $11.36 | 4,359 |
| 2024-04-09 | $11.77 | $11.96 | $11.54 | $11.60 | $11.60 | 3,769 |
| 2024-04-08 | $11.63 | $12.20 | $11.63 | $12.02 | $12.02 | 903 |
| 2024-04-05 | $11.45 | $11.64 | $11.40 | $11.64 | $11.64 | 2,646 |
| 2024-04-04 | $11.51 | $11.60 | $11.51 | $11.60 | $11.60 | 4,970 |
| 2024-04-03 | $11.52 | $11.78 | $11.40 | $11.78 | $11.78 | 5,233 |
| 2024-04-02 | $12.10 | $12.11 | $11.40 | $11.55 | $11.55 | 8,911 |
| 2024-04-01 | $12.14 | $12.25 | $11.63 | $11.81 | $11.81 | 5,472 |
| 2024-03-28 | $12.12 | $12.20 | $12.11 | $12.11 | $12.11 | 2,717 |
| 2024-03-27 | $12.28 | $12.28 | $12.02 | $12.02 | $12.02 | 3,374 |
| 2024-03-26 | $12.16 | $12.30 | $11.98 | $12.06 | $12.06 | 12,604 |
| 2024-03-25 | $12.09 | $12.28 | $12.01 | $12.13 | $12.13 | 12,688 |
| 2024-03-22 | $11.85 | $12.25 | $11.85 | $12.12 | $12.12 | 6,281 |
| 2024-03-21 | $12.06 | $12.28 | $12.06 | $12.10 | $12.10 | 8,781 |
| 2024-03-20 | $11.90 | $12.14 | $11.81 | $11.97 | $11.97 | 23,227 |
| 2024-03-19 | $11.64 | $11.88 | $11.55 | $11.77 | $11.77 | 12,562 |
| 2024-03-18 | $11.61 | $11.93 | $11.61 | $11.88 | $11.88 | 13,384 |
| 2024-03-15 | $11.60 | $11.60 | $11.48 | $11.48 | $11.48 | 2,092 |
| 2024-03-14 | $11.78 | $11.81 | $11.41 | $11.58 | $11.58 | 16,651 |
| 2024-03-13 | $11.23 | $11.49 | $11.11 | $11.35 | $11.35 | 11,003 |
| 2024-03-12 | $11.31 | $11.48 | $11.02 | $11.30 | $11.30 | 24,455 |
| 2024-03-11 | $11.74 | $11.99 | $10.51 | $11.31 | $11.31 | 40,393 |
| 2024-03-08 | $11.85 | $11.99 | $11.57 | $11.90 | $11.90 | 27,572 |
| 2024-03-07 | $12.65 | $12.65 | $11.50 | $11.88 | $11.88 | 55,708 |
| 2024-03-06 | $13.51 | $13.73 | $13.05 | $13.30 | $13.30 | 9,223 |
| 2024-03-05 | $13.60 | $13.60 | $12.51 | $13.48 | $13.48 | 15,514 |
| 2024-03-04 | $13.70 | $13.74 | $13.50 | $13.60 | $13.60 | 17,001 |
| 2024-03-01 | $13.70 | $13.73 | $13.44 | $13.54 | $13.54 | 7,078 |
| 2024-02-29 | $13.40 | $13.75 | $13.40 | $13.74 | $13.74 | 22,522 |
| 2024-02-28 | $13.27 | $13.30 | $13.15 | $13.26 | $13.26 | 7,377 |
| 2024-02-27 | $13.32 | $13.32 | $13.14 | $13.25 | $13.25 | 6,725 |
| 2024-02-26 | $12.91 | $13.25 | $12.77 | $13.24 | $13.24 | 10,634 |
| 2024-02-23 | $12.78 | $12.98 | $12.78 | $12.96 | $12.96 | 1,764 |
| 2024-02-22 | $13.00 | $13.08 | $12.77 | $12.82 | $12.82 | 9,920 |
| 2024-02-21 | $12.86 | $12.94 | $12.85 | $12.86 | $12.86 | 2,937 |
| 2024-02-20 | $12.97 | $12.97 | $12.75 | $12.84 | $12.84 | 14,941 |
| 2024-02-16 | $12.75 | $13.00 | $12.75 | $12.98 | $12.98 | 3,133 |
| 2024-02-15 | $12.80 | $12.83 | $12.71 | $12.71 | $12.71 | 1,622 |
| 2024-02-14 | $12.46 | $12.88 | $12.46 | $12.78 | $12.78 | 10,607 |
| 2024-02-13 | $12.71 | $12.71 | $12.43 | $12.43 | $12.43 | 3,790 |
| 2024-02-12 | $12.50 | $12.84 | $12.47 | $12.69 | $12.69 | 27,420 |
| 2024-02-09 | $12.50 | $12.50 | $12.34 | $12.50 | $12.50 | 9,690 |
| 2024-02-08 | $12.48 | $12.50 | $12.33 | $12.40 | $12.40 | 8,801 |
| 2024-02-07 | $12.50 | $12.50 | $12.33 | $12.38 | $12.38 | 18,074 |
| 2024-02-06 | $12.49 | $12.50 | $12.39 | $12.50 | $12.50 | 31,847 |
| 2024-02-05 | $12.09 | $12.25 | $11.86 | $11.97 | $11.97 | 19,985 |
| 2024-02-02 | $12.05 | $12.19 | $11.85 | $11.98 | $11.98 | 12,817 |
| 2024-02-01 | $11.91 | $12.21 | $11.84 | $11.86 | $11.86 | 10,531 |
| 2024-01-31 | $12.12 | $12.25 | $11.93 | $12.00 | $12.00 | 9,350 |
| 2024-01-30 | $12.16 | $12.17 | $11.90 | $12.01 | $12.01 | 7,778 |
| 2024-01-29 | $11.79 | $12.22 | $11.79 | $12.14 | $12.14 | 18,262 |
| 2024-01-26 | $11.50 | $11.71 | $11.42 | $11.65 | $11.65 | 4,691 |
| 2024-01-25 | $11.67 | $11.72 | $11.63 | $11.72 | $11.72 | 2,658 |
| 2024-01-24 | $11.74 | $11.95 | $11.20 | $11.61 | $11.61 | 15,489 |
| 2024-01-23 | $11.87 | $12.03 | $11.60 | $11.79 | $11.79 | 25,167 |
| 2024-01-22 | $12.06 | $12.27 | $11.84 | $12.17 | $12.17 | 22,152 |
| 2024-01-19 | $12.08 | $12.24 | $11.24 | $12.00 | $12.00 | 17,652 |
| 2024-01-18 | $12.35 | $12.35 | $11.55 | $11.78 | $11.78 | 41,216 |
| 2024-01-17 | $12.20 | $12.35 | $12.00 | $12.01 | $12.01 | 45,646 |
| 2024-01-16 | $11.74 | $12.00 | $11.59 | $12.00 | $12.00 | 69,981 |
| 2024-01-12 | $11.12 | $11.31 | $11.03 | $11.20 | $11.20 | 11,452 |
| 2024-01-11 | $10.70 | $11.05 | $10.70 | $11.02 | $11.02 | 17,189 |
| 2024-01-10 | $10.61 | $10.71 | $10.51 | $10.61 | $10.61 | 23,290 |
| 2024-01-09 | $10.66 | $10.91 | $10.56 | $10.88 | $10.88 | 26,894 |
| 2024-01-08 | $10.83 | $10.91 | $10.70 | $10.84 | $10.84 | 10,544 |
| 2024-01-05 | $10.50 | $11.20 | $10.50 | $11.12 | $11.12 | 18,655 |
| 2024-01-04 | $10.43 | $10.95 | $10.43 | $10.71 | $10.71 | 11,748 |
| 2024-01-03 | $10.33 | $10.62 | $10.02 | $10.38 | $10.38 | 7,885 |
| 2024-01-02 | $10.25 | $10.42 | $10.10 | $10.10 | $10.10 | 5,357 |
| 2023-12-29 | $10.44 | $10.44 | $10.15 | $10.15 | $10.15 | 7,737 |
| 2023-12-28 | $10.23 | $10.47 | $10.10 | $10.33 | $10.33 | 13,237 |
| 2023-12-27 | $10.26 | $10.46 | $10.22 | $10.31 | $10.31 | 6,539 |
| 2023-12-26 | $10.39 | $10.46 | $10.12 | $10.21 | $10.21 | 27,516 |
| 2023-12-22 | $10.45 | $11.00 | $10.45 | $10.51 | $10.51 | 24,805 |
| 2023-12-21 | $9.92 | $10.45 | $9.89 | $10.45 | $10.45 | 32,359 |
| 2023-12-20 | $9.77 | $9.99 | $9.59 | $9.95 | $9.95 | 24,499 |
| 2023-12-19 | $9.38 | $9.99 | $9.38 | $9.90 | $9.90 | 24,135 |
| 2023-12-18 | $9.47 | $9.64 | $9.29 | $9.51 | $9.51 | 30,064 |
| 2023-12-15 | $9.35 | $9.90 | $9.08 | $9.67 | $9.67 | 54,647 |
| 2023-12-14 | $9.63 | $9.99 | $9.51 | $9.82 | $9.82 | 8,553 |
| 2023-12-13 | $9.37 | $9.64 | $9.37 | $9.63 | $9.63 | 14,616 |
| 2023-12-12 | $9.57 | $9.65 | $9.54 | $9.60 | $9.60 | 9,962 |
| 2023-12-11 | $9.61 | $9.70 | $9.17 | $9.56 | $9.56 | 24,875 |
| 2023-12-08 | $9.61 | $9.99 | $9.37 | $9.89 | $9.89 | 9,181 |
| 2023-12-07 | $9.58 | $9.72 | $9.55 | $9.68 | $9.68 | 1,931 |
| 2023-12-06 | $9.80 | $9.98 | $9.61 | $9.77 | $9.77 | 16,092 |
| 2023-12-05 | $9.65 | $9.78 | $9.60 | $9.73 | $9.73 | 13,366 |
| 2023-12-04 | $9.67 | $9.74 | $9.37 | $9.60 | $9.60 | 4,846 |
| 2023-12-01 | $9.75 | $9.76 | $9.34 | $9.71 | $9.71 | 5,923 |
| 2023-11-30 | $9.64 | $9.74 | $9.54 | $9.69 | $9.69 | 11,559 |
| 2023-11-29 | $9.48 | $9.68 | $9.47 | $9.65 | $9.65 | 12,658 |
| 2023-11-28 | $9.31 | $9.59 | $9.31 | $9.56 | $9.56 | 8,439 |
| 2023-11-27 | $9.36 | $9.42 | $9.08 | $9.36 | $9.36 | 6,310 |
| 2023-11-24 | $9.48 | $9.48 | $9.35 | $9.40 | $9.40 | 3,447 |
| 2023-11-22 | $9.21 | $9.60 | $9.21 | $9.60 | $9.60 | 29,715 |
| 2023-11-21 | $9.16 | $9.41 | $9.16 | $9.41 | $9.41 | 2,835 |
| 2023-11-20 | $9.28 | $9.55 | $9.27 | $9.39 | $9.39 | 12,020 |
| 2023-11-17 | $9.69 | $9.70 | $9.36 | $9.64 | $9.64 | 9,432 |
| 2023-11-16 | $9.42 | $9.50 | $9.38 | $9.50 | $9.50 | 3,969 |
| 2023-11-15 | $9.45 | $9.52 | $9.36 | $9.52 | $9.52 | 11,193 |
| 2023-11-14 | $9.00 | $9.60 | $9.00 | $9.58 | $9.58 | 64,124 |
| 2023-11-13 | $8.76 | $9.05 | $8.52 | $8.91 | $8.91 | 64,502 |
| 2023-11-10 | $8.04 | $8.27 | $8.04 | $8.27 | $8.27 | 1,372 |
| 2023-11-09 | $8.39 | $8.39 | $8.27 | $8.27 | $8.27 | 2,342 |
| 2023-11-08 | $8.10 | $8.25 | $7.81 | $8.24 | $8.24 | 4,861 |
| 2023-11-07 | $8.45 | $8.48 | $8.09 | $8.32 | $8.32 | 3,249 |
| 2023-11-06 | $8.28 | $8.47 | $8.23 | $8.47 | $8.47 | 18,446 |
| 2023-11-03 | $7.70 | $8.27 | $7.66 | $7.93 | $7.93 | 4,832 |
| 2023-11-02 | $7.69 | $7.75 | $7.51 | $7.75 | $7.75 | 4,002 |
| 2023-11-01 | $7.42 | $7.69 | $7.27 | $7.66 | $7.66 | 3,418 |
| 2023-10-31 | $7.60 | $7.85 | $7.48 | $7.77 | $7.77 | 3,254 |
| 2023-10-30 | $7.15 | $7.95 | $7.15 | $7.73 | $7.73 | 8,658 |
| 2023-10-27 | $7.13 | $7.45 | $7.13 | $7.36 | $7.36 | 5,799 |
| 2023-10-26 | $7.09 | $7.25 | $6.99 | $7.08 | $7.08 | 8,482 |
| 2023-10-25 | $7.25 | $7.54 | $7.25 | $7.54 | $7.54 | 1,708 |
| 2023-10-24 | $7.14 | $7.55 | $7.10 | $7.55 | $7.55 | 6,521 |
| 2023-10-23 | $7.28 | $7.49 | $7.17 | $7.41 | $7.41 | 10,131 |
| 2023-10-20 | $7.67 | $7.82 | $7.67 | $7.74 | $7.74 | 6,173 |
| 2023-10-19 | $7.65 | $7.90 | $7.65 | $7.88 | $7.88 | 4,062 |
| 2023-10-18 | $7.79 | $7.89 | $7.59 | $7.86 | $7.86 | 2,294 |
| 2023-10-17 | $7.68 | $7.70 | $7.60 | $7.70 | $7.70 | 2,277 |
| 2023-10-16 | $7.64 | $7.73 | $7.49 | $7.62 | $7.62 | 10,020 |
| 2023-10-13 | $8.04 | $8.05 | $7.76 | $7.90 | $7.90 | 7,596 |
| 2023-10-12 | $8.09 | $8.45 | $7.65 | $8.17 | $8.17 | 12,105 |
| 2023-10-11 | $8.23 | $8.48 | $8.01 | $8.47 | $8.47 | 11,863 |
| 2023-10-10 | $8.24 | $8.48 | $8.18 | $8.24 | $8.24 | 7,095 |
| 2023-10-09 | $8.27 | $8.60 | $7.83 | $8.40 | $8.40 | 30,331 |
| 2023-10-06 | $8.15 | $8.56 | $8.15 | $8.34 | $8.34 | 1,541 |
| 2023-10-05 | $8.19 | $8.50 | $8.19 | $8.32 | $8.32 | 4,698 |
| 2023-10-04 | $8.37 | $8.51 | $8.27 | $8.43 | $8.43 | 2,020 |
| 2023-10-03 | $8.65 | $8.65 | $8.60 | $8.60 | $8.60 | 1,290 |
| 2023-10-02 | $8.58 | $8.77 | $8.35 | $8.68 | $8.68 | 3,878 |
| 2023-09-29 | $8.73 | $8.73 | $8.31 | $8.60 | $8.60 | 4,650 |
| 2023-09-28 | $8.84 | $8.84 | $8.16 | $8.53 | $8.53 | 9,359 |
| 2023-09-27 | $8.83 | $8.90 | $8.71 | $8.73 | $8.73 | 6,062 |
| 2023-09-26 | $8.89 | $8.99 | $8.71 | $8.99 | $8.99 | 4,875 |
| 2023-09-25 | $9.00 | $9.00 | $8.73 | $8.92 | $8.92 | 6,552 |
| 2023-09-22 | $8.81 | $9.00 | $8.80 | $9.00 | $9.00 | 3,151 |
| 2023-09-21 | $8.91 | $9.00 | $8.82 | $8.95 | $8.95 | 4,016 |
| 2023-09-20 | $8.84 | $8.95 | $8.56 | $8.86 | $8.86 | 14,992 |
| 2023-09-19 | $8.97 | $8.99 | $8.78 | $8.82 | $8.82 | 2,636 |
| 2023-09-18 | $8.83 | $8.99 | $8.78 | $8.99 | $8.99 | 4,527 |
| 2023-09-15 | $8.64 | $8.86 | $8.59 | $8.76 | $8.76 | 4,762 |
| 2023-09-14 | $8.84 | $8.89 | $8.55 | $8.85 | $8.85 | 3,081 |
| 2023-09-13 | $8.51 | $8.73 | $8.45 | $8.73 | $8.73 | 3,632 |
| 2023-09-12 | $8.73 | $8.92 | $8.56 | $8.56 | $8.56 | 7,761 |
| 2023-09-11 | $8.46 | $8.74 | $8.46 | $8.65 | $8.65 | 7,346 |
| 2023-09-08 | $8.51 | $8.51 | $8.25 | $8.35 | $8.35 | 8,519 |
| 2023-09-07 | $8.43 | $8.69 | $8.43 | $8.54 | $8.54 | 5,089 |
| 2023-09-06 | $8.74 | $8.80 | $8.61 | $8.70 | $8.70 | 8,194 |
| 2023-09-05 | $8.48 | $8.75 | $8.43 | $8.72 | $8.72 | 22,634 |
| 2023-09-01 | $8.48 | $8.48 | $8.24 | $8.33 | $8.33 | 2,705 |
| 2023-08-31 | $8.27 | $8.44 | $8.17 | $8.44 | $8.44 | 19,429 |
| 2023-08-30 | $8.05 | $8.45 | $8.05 | $8.21 | $8.21 | 71,405 |
| 2023-08-29 | $7.68 | $7.80 | $7.62 | $7.75 | $7.75 | 8,114 |
| 2023-08-28 | $7.59 | $7.69 | $7.49 | $7.68 | $7.68 | 1,414 |
| 2023-08-25 | $7.53 | $7.70 | $7.49 | $7.62 | $7.62 | 1,723 |
| 2023-08-24 | $7.67 | $7.75 | $7.53 | $7.70 | $7.70 | 1,801 |
| 2023-08-23 | $7.44 | $7.98 | $7.41 | $7.76 | $7.76 | 10,788 |
| 2023-08-22 | $7.29 | $7.37 | $7.28 | $7.37 | $7.37 | 5,784 |
| 2023-08-21 | $7.27 | $7.40 | $7.24 | $7.38 | $7.38 | 4,402 |
| 2023-08-18 | $7.27 | $7.44 | $7.27 | $7.27 | $7.27 | 4,147 |
| 2023-08-17 | $7.18 | $7.45 | $7.18 | $7.45 | $7.45 | 8,034 |
| 2023-08-16 | $7.26 | $7.61 | $7.19 | $7.61 | $7.61 | 5,066 |
| 2023-08-15 | $7.19 | $7.37 | $7.19 | $7.37 | $7.37 | 1,864 |
| 2023-08-14 | $7.25 | $7.45 | $7.19 | $7.23 | $7.23 | 1,564 |
| 2023-08-11 | $7.26 | $7.45 | $7.26 | $7.45 | $7.45 | 694 |
| 2023-08-10 | $7.39 | $7.67 | $7.20 | $7.34 | $7.34 | 4,727 |
| 2023-08-09 | $7.36 | $7.67 | $7.26 | $7.67 | $7.67 | 6,828 |
| 2023-08-08 | $7.36 | $7.83 | $7.34 | $7.59 | $7.59 | 11,032 |
| 2023-08-07 | $7.24 | $7.40 | $7.24 | $7.28 | $7.28 | 1,226 |
| 2023-08-04 | $7.34 | $7.40 | $7.27 | $7.27 | $7.27 | 1,847 |
| 2023-08-03 | $7.36 | $7.43 | $7.07 | $7.41 | $7.41 | 1,428 |
| 2023-08-02 | $7.20 | $7.34 | $7.20 | $7.20 | $7.20 | 1,037 |
| 2023-08-01 | $7.30 | $7.48 | $7.30 | $7.36 | $7.36 | 1,119 |
| 2023-07-31 | $7.36 | $7.36 | $7.33 | $7.33 | $7.33 | 894 |
| 2023-07-28 | $7.36 | $7.47 | $7.17 | $7.47 | $7.47 | 3,055 |
| 2023-07-27 | $7.18 | $7.48 | $7.18 | $7.47 | $7.47 | 3,356 |
| 2023-07-26 | $7.34 | $7.35 | $7.30 | $7.30 | $7.30 | 2,317 |
| 2023-07-25 | $7.30 | $7.30 | $7.13 | $7.16 | $7.16 | 2,898 |
| 2023-07-24 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 412 |
| 2023-07-21 | $7.51 | $7.67 | $7.51 | $7.56 | $7.56 | 2,269 |
| 2023-07-20 | $7.61 | $7.70 | $7.59 | $7.59 | $7.59 | 1,276 |
| 2023-07-19 | $7.62 | $7.71 | $7.62 | $7.67 | $7.67 | 3,183 |
| 2023-07-18 | $7.51 | $7.65 | $7.50 | $7.52 | $7.52 | 9,486 |
| 2023-07-17 | $7.56 | $7.69 | $7.56 | $7.56 | $7.56 | 1,181 |
| 2023-07-14 | $7.52 | $7.52 | $7.46 | $7.47 | $7.47 | 804 |
| 2023-07-13 | $7.52 | $7.59 | $7.46 | $7.57 | $7.57 | 4,638 |
| 2023-07-12 | $7.50 | $7.56 | $7.42 | $7.43 | $7.43 | 10,174 |
| 2023-07-11 | $7.40 | $7.69 | $7.40 | $7.40 | $7.40 | 12,231 |
| 2023-07-10 | $7.33 | $7.67 | $7.33 | $7.41 | $7.41 | 22,118 |
| 2023-07-07 | $7.40 | $7.51 | $7.40 | $7.47 | $7.47 | 5,607 |
| 2023-07-06 | $7.44 | $7.44 | $7.39 | $7.39 | $7.39 | 888 |
| 2023-07-05 | $7.50 | $7.50 | $7.43 | $7.43 | $7.43 | 823 |
| 2023-07-03 | $7.51 | $7.51 | $7.36 | $7.44 | $7.44 | 3,252 |
| 2023-06-30 | $7.55 | $7.55 | $7.40 | $7.45 | $7.45 | 1,009 |
| 2023-06-29 | $7.31 | $7.55 | $7.31 | $7.54 | $7.54 | 5,866 |
| 2023-06-28 | $7.38 | $7.50 | $7.31 | $7.34 | $7.34 | 2,184 |
| 2023-06-27 | $7.36 | $7.54 | $7.31 | $7.50 | $7.50 | 7,262 |
| 2023-06-26 | $7.57 | $7.57 | $7.43 | $7.56 | $7.56 | 5,005 |
| 2023-06-23 | $7.51 | $7.68 | $7.51 | $7.67 | $7.67 | 2,207 |
| 2023-06-22 | $7.43 | $7.51 | $7.31 | $7.31 | $7.31 | 2,548 |
| 2023-06-21 | $7.48 | $7.53 | $7.42 | $7.53 | $7.53 | 1,972 |
| 2023-06-20 | $7.60 | $7.64 | $7.42 | $7.53 | $7.53 | 8,883 |
| 2023-06-16 | $7.59 | $7.72 | $7.59 | $7.72 | $7.72 | 14,961 |
| 2023-06-15 | $7.30 | $7.55 | $7.30 | $7.55 | $7.55 | 13,798 |
| 2023-06-14 | $7.18 | $7.35 | $7.00 | $7.30 | $7.30 | 31,496 |
| 2023-06-13 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 214 |
| 2023-06-12 | $7.13 | $7.13 | $7.09 | $7.09 | $7.09 | 602 |
| 2023-06-09 | $7.11 | $7.15 | $7.11 | $7.11 | $7.11 | 1,703 |
| 2023-06-08 | $6.81 | $7.19 | $6.80 | $7.02 | $7.02 | 27,294 |
| 2023-06-07 | $6.64 | $6.85 | $6.64 | $6.83 | $6.83 | 9,205 |
| 2023-06-06 | $6.43 | $6.70 | $6.43 | $6.70 | $6.70 | 1,511 |
| 2023-06-05 | $6.52 | $6.69 | $6.48 | $6.66 | $6.66 | 2,925 |
| 2023-06-02 | $6.72 | $6.77 | $6.55 | $6.63 | $6.63 | 8,414 |
| 2023-06-01 | $6.41 | $6.89 | $6.40 | $6.77 | $6.77 | 52,173 |
| 2023-05-31 | $6.16 | $6.55 | $6.09 | $6.46 | $6.46 | 37,595 |
| 2023-05-30 | $6.14 | $6.15 | $5.65 | $6.13 | $6.13 | 11,317 |
| 2023-05-26 | $5.46 | $6.15 | $5.46 | $6.14 | $6.14 | 3,372 |
| 2023-05-25 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 237 |
| 2023-05-24 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 479 |
| 2023-05-23 | $6.12 | $6.12 | $5.90 | $5.91 | $5.91 | 1,182 |
| 2023-05-22 | $5.87 | $6.11 | $5.87 | $5.96 | $5.96 | 8,052 |
| 2023-05-19 | $5.83 | $5.94 | $5.83 | $5.94 | $5.94 | 843 |
| 2023-05-18 | $5.84 | $5.84 | $5.75 | $5.75 | $5.75 | 232 |
| 2023-05-17 | $5.72 | $5.90 | $5.72 | $5.90 | $5.90 | 5,322 |
| 2023-05-16 | $5.41 | $5.73 | $5.41 | $5.73 | $5.73 | 1,094 |
| 2023-05-15 | $5.52 | $5.52 | $5.46 | $5.46 | $5.46 | 20,170 |
| 2023-05-12 | $5.54 | $5.67 | $5.53 | $5.54 | $5.54 | 13,365 |
| 2023-05-11 | $5.55 | $5.65 | $5.55 | $5.59 | $5.59 | 11,609 |
| 2023-05-10 | $5.59 | $5.59 | $5.51 | $5.55 | $5.55 | 523 |
| 2023-05-09 | $5.70 | $5.70 | $5.56 | $5.60 | $5.60 | 973 |
| 2023-05-08 | $5.56 | $6.09 | $5.52 | $5.57 | $5.57 | 4,806 |
| 2023-05-05 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 251 |
| 2023-05-04 | $5.75 | $5.75 | $5.50 | $5.50 | $5.50 | 795 |
| 2023-05-03 | $5.58 | $5.75 | $5.58 | $5.75 | $5.75 | 1,315 |
| 2023-05-02 | $5.71 | $5.80 | $5.62 | $5.62 | $5.62 | 3,534 |
| 2023-05-01 | $5.77 | $5.77 | $5.64 | $5.66 | $5.66 | 735 |
| 2023-04-28 | $5.35 | $5.90 | $5.35 | $5.90 | $5.90 | 1,210 |
| 2023-04-27 | $5.80 | $5.80 | $5.45 | $5.47 | $5.47 | 1,765 |
| 2023-04-26 | $5.44 | $5.75 | $5.44 | $5.75 | $5.75 | 9,635 |
| 2023-04-25 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 54 |
| 2023-04-24 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 569 |
| 2023-04-21 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 370 |
| 2023-04-20 | $5.78 | $5.88 | $5.68 | $5.75 | $5.75 | 6,946 |
| 2023-04-19 | $5.86 | $5.95 | $5.86 | $5.95 | $5.95 | 1,452 |
| 2023-04-18 | $5.81 | $5.98 | $5.80 | $5.80 | $5.80 | 2,717 |
| 2023-04-17 | $5.96 | $6.02 | $5.62 | $5.99 | $5.99 | 10,042 |
| 2023-04-14 | $6.00 | $6.14 | $6.00 | $6.14 | $6.14 | 4,323 |
| 2023-04-13 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 154 |
| 2023-04-12 | $6.05 | $6.05 | $5.80 | $6.01 | $6.01 | 1,637 |
| 2023-04-11 | $6.14 | $6.15 | $6.05 | $6.15 | $6.15 | 2,045 |
| 2023-04-10 | $6.11 | $6.18 | $6.11 | $6.18 | $6.18 | 1,405 |
| 2023-04-06 | $6.06 | $6.19 | $6.06 | $6.19 | $6.19 | 924 |
| 2023-04-05 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 35 |
| 2023-04-04 | $6.11 | $6.42 | $6.11 | $6.21 | $6.21 | 7,370 |
| 2023-04-03 | $5.91 | $6.12 | $5.91 | $6.05 | $6.05 | 16,979 |
| 2023-03-31 | $5.88 | $6.17 | $5.88 | $6.17 | $6.17 | 4,865 |
| 2023-03-30 | $6.00 | $6.20 | $5.90 | $6.06 | $6.06 | 32,859 |
| 2023-03-29 | $5.53 | $5.72 | $5.41 | $5.72 | $5.72 | 1,896 |
| 2023-03-28 | $5.94 | $5.95 | $5.37 | $5.53 | $5.53 | 6,449 |
| 2023-03-27 | $5.42 | $5.70 | $5.42 | $5.70 | $5.70 | 1,913 |
| 2023-03-24 | $5.55 | $5.74 | $5.20 | $5.50 | $5.50 | 3,241 |
| 2023-03-23 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 3,567 |
| 2023-03-22 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 10 |
| 2023-03-21 | $5.58 | $5.91 | $5.01 | $5.84 | $5.84 | 3,808 |
| 2023-03-20 | $5.48 | $5.94 | $5.35 | $5.41 | $5.41 | 5,115 |
| 2023-03-17 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 272 |
| 2023-03-16 | $5.46 | $5.63 | $5.46 | $5.63 | $5.63 | 3,686 |
| 2023-03-15 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 125 |
| 2023-03-14 | $5.50 | $5.90 | $5.50 | $5.89 | $5.89 | 2,512 |
| 2023-03-13 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 187 |
| 2023-03-10 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 63 |
| 2023-03-09 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 3,922 |
| 2023-03-08 | $5.90 | $5.90 | $5.68 | $5.78 | $5.78 | 3,807 |
| 2023-03-07 | $5.65 | $5.71 | $5.65 | $5.69 | $5.69 | 1,136 |
| 2023-03-06 | $5.85 | $5.85 | $5.72 | $5.80 | $5.80 | 1,018 |
| 2023-03-03 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 836 |
| 2023-03-02 | $5.77 | $5.90 | $5.77 | $5.90 | $5.90 | 845 |
| 2023-03-01 | $5.43 | $5.75 | $5.43 | $5.75 | $5.75 | 1,836 |
| 2023-02-28 | $5.50 | $5.83 | $5.42 | $5.83 | $5.83 | 4,774 |
| 2023-02-27 | $5.69 | $5.69 | $5.51 | $5.64 | $5.64 | 2,197 |
| 2023-02-24 | $5.65 | $5.65 | $5.62 | $5.62 | $5.62 | 683 |
| 2023-02-23 | $5.74 | $5.74 | $5.72 | $5.72 | $5.72 | 605 |
| 2023-02-22 | $5.80 | $5.80 | $5.71 | $5.71 | $5.71 | 2,571 |
| 2023-02-21 | $5.96 | $6.10 | $5.81 | $5.86 | $5.86 | 1,930 |
| 2023-02-17 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 1,201 |
| 2023-02-16 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 48 |
| 2023-02-15 | $5.83 | $5.90 | $5.83 | $5.90 | $5.90 | 1,651 |
| 2023-02-14 | $5.61 | $5.93 | $5.61 | $5.82 | $5.82 | 990 |
| 2023-02-13 | $5.81 | $6.00 | $5.79 | $5.97 | $5.97 | 803 |
| 2023-02-10 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 436 |
| 2023-02-09 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 1,029 |
| 2023-02-08 | $5.85 | $5.95 | $5.85 | $5.94 | $5.94 | 1,554 |
| 2023-02-07 | $5.54 | $5.87 | $5.54 | $5.77 | $5.77 | 2,562 |
| 2023-02-06 | $5.96 | $6.08 | $5.93 | $6.03 | $6.03 | 60,956 |
| 2023-02-03 | $5.75 | $5.75 | $5.63 | $5.70 | $5.70 | 4,011 |
| 2023-02-02 | $5.78 | $5.97 | $5.68 | $5.68 | $5.68 | 851 |
| 2023-02-01 | $5.63 | $5.80 | $5.63 | $5.71 | $5.71 | 1,545 |
| 2023-01-31 | $5.85 | $5.85 | $5.79 | $5.79 | $5.79 | 1,986 |
| 2023-01-30 | $5.71 | $5.89 | $5.71 | $5.74 | $5.74 | 4,308 |
| 2023-01-27 | $5.77 | $5.94 | $5.77 | $5.94 | $5.94 | 1,419 |
| 2023-01-26 | $5.71 | $5.72 | $5.71 | $5.71 | $5.71 | 586 |
| 2023-01-25 | $5.82 | $5.82 | $5.75 | $5.75 | $5.75 | 605 |
| 2023-01-24 | $5.83 | $6.00 | $5.81 | $5.81 | $5.81 | 3,086 |
| 2023-01-23 | $5.81 | $6.00 | $5.75 | $5.79 | $5.79 | 3,505 |
| 2023-01-20 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 244 |
| 2023-01-19 | $5.73 | $5.86 | $5.73 | $5.86 | $5.86 | 1,111 |
| 2023-01-18 | $5.97 | $6.02 | $5.97 | $5.98 | $5.98 | 2,607 |
| 2023-01-17 | $5.88 | $5.98 | $5.88 | $5.95 | $5.95 | 5,069 |
| 2023-01-13 | $5.70 | $5.83 | $5.70 | $5.83 | $5.83 | 1,416 |
| 2023-01-12 | $5.75 | $5.75 | $5.63 | $5.75 | $5.75 | 3,111 |
| 2023-01-11 | $5.75 | $5.80 | $5.75 | $5.80 | $5.80 | 4,153 |
| 2023-01-10 | $5.46 | $5.80 | $5.46 | $5.70 | $5.70 | 15,886 |
| 2023-01-09 | $5.40 | $5.52 | $5.39 | $5.50 | $5.50 | 13,748 |
| 2023-01-06 | $5.20 | $5.32 | $5.20 | $5.32 | $5.32 | 475 |
| 2023-01-05 | $5.40 | $5.40 | $5.25 | $5.25 | $5.25 | 1,579 |
| 2023-01-04 | $5.44 | $5.52 | $5.30 | $5.40 | $5.40 | 11,556 |
| 2023-01-03 | $5.23 | $5.23 | $4.97 | $5.16 | $5.16 | 2,533 |
| 2022-12-30 | $5.28 | $5.30 | $5.21 | $5.30 | $5.30 | 1,655 |
| 2022-12-29 | $5.45 | $5.45 | $5.17 | $5.40 | $5.40 | 7,975 |
| 2022-12-28 | $5.44 | $5.50 | $5.28 | $5.28 | $5.28 | 1,549 |
| 2022-12-27 | $5.43 | $5.49 | $5.37 | $5.44 | $5.44 | 1,457 |
| 2022-12-23 | $5.40 | $5.40 | $5.20 | $5.37 | $5.37 | 2,728 |
| 2022-12-22 | $5.58 | $5.59 | $5.37 | $5.40 | $5.40 | 2,002 |
| 2022-12-21 | $5.68 | $5.68 | $5.46 | $5.60 | $5.60 | 1,334 |
| 2022-12-20 | $5.50 | $5.71 | $5.50 | $5.68 | $5.68 | 1,456 |
| 2022-12-19 | $5.77 | $5.77 | $5.66 | $5.70 | $5.70 | 2,351 |
| 2022-12-16 | $5.43 | $5.86 | $5.43 | $5.77 | $5.77 | 1,056 |
| 2022-12-15 | $5.89 | $5.89 | $5.66 | $5.77 | $5.77 | 2,289 |
| 2022-12-14 | $5.89 | $5.96 | $5.88 | $5.89 | $5.89 | 1,927 |
| 2022-12-13 | $5.88 | $5.90 | $5.88 | $5.88 | $5.88 | 810 |
| 2022-12-12 | $5.99 | $5.99 | $5.88 | $5.88 | $5.88 | 4,843 |
| 2022-12-09 | $6.09 | $6.09 | $5.88 | $5.95 | $5.95 | 8,956 |
| 2022-12-08 | $6.07 | $6.07 | $6.03 | $6.05 | $6.05 | 1,004 |
| 2022-12-07 | $6.10 | $6.12 | $6.06 | $6.06 | $6.06 | 2,791 |
| 2022-12-06 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 191 |
| 2022-12-05 | $6.07 | $6.10 | $6.07 | $6.10 | $6.10 | 302 |
| 2022-12-02 | $6.00 | $6.20 | $6.00 | $6.20 | $6.20 | 3,965 |
| 2022-12-01 | $6.43 | $6.43 | $6.15 | $6.19 | $6.19 | 841 |
| 2022-11-30 | $6.40 | $6.49 | $6.01 | $6.38 | $6.38 | 12,781 |
| 2022-11-29 | $6.35 | $6.40 | $6.31 | $6.38 | $6.38 | 14,712 |
| 2022-11-28 | $6.35 | $6.35 | $6.20 | $6.21 | $6.21 | 2,476 |
| 2022-11-25 | $6.20 | $6.20 | $6.12 | $6.12 | $6.12 | 401 |
| 2022-11-23 | $6.39 | $6.39 | $6.20 | $6.20 | $6.20 | 595 |
| 2022-11-22 | $6.07 | $6.39 | $6.07 | $6.20 | $6.20 | 549 |
| 2022-11-21 | $6.33 | $6.39 | $6.20 | $6.20 | $6.20 | 846 |
| 2022-11-18 | $6.38 | $6.38 | $6.15 | $6.15 | $6.15 | 912 |
| 2022-11-17 | $6.12 | $6.39 | $6.01 | $6.39 | $6.39 | 1,012 |
| 2022-11-16 | $6.06 | $6.35 | $6.06 | $6.35 | $6.35 | 813 |
| 2022-11-15 | $6.33 | $6.41 | $6.30 | $6.31 | $6.31 | 920 |
| 2022-11-14 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 195 |
| 2022-11-11 | $6.20 | $6.23 | $6.20 | $6.23 | $6.23 | 578 |
| 2022-11-10 | $6.36 | $6.36 | $6.20 | $6.29 | $6.29 | 7,281 |
| 2022-11-09 | $6.19 | $6.48 | $6.19 | $6.35 | $6.35 | 4,185 |
| 2022-11-08 | $6.25 | $6.25 | $6.11 | $6.11 | $6.11 | 3,357 |
| 2022-11-07 | $6.13 | $6.37 | $6.10 | $6.23 | $6.23 | 2,819 |
| 2022-11-04 | $6.12 | $6.39 | $6.12 | $6.14 | $6.14 | 8,778 |
| 2022-11-03 | $6.37 | $6.49 | $6.15 | $6.15 | $6.15 | 1,259 |
| 2022-11-02 | $6.33 | $6.65 | $6.28 | $6.36 | $6.36 | 2,667 |
| 2022-11-01 | $6.26 | $6.31 | $6.26 | $6.28 | $6.28 | 387 |
| 2022-10-31 | $6.37 | $6.43 | $6.26 | $6.43 | $6.43 | 1,560 |
| 2022-10-28 | $6.31 | $6.48 | $6.28 | $6.45 | $6.45 | 3,091 |
| 2022-10-27 | $6.46 | $6.54 | $6.29 | $6.29 | $6.29 | 945 |
| 2022-10-26 | $6.42 | $6.55 | $6.32 | $6.32 | $6.32 | 1,115 |
| 2022-10-25 | $6.34 | $6.51 | $6.25 | $6.45 | $6.45 | 1,181 |
| 2022-10-24 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 595 |
| 2022-10-21 | $6.17 | $6.42 | $6.17 | $6.35 | $6.35 | 681 |
| 2022-10-20 | $6.28 | $6.40 | $6.28 | $6.39 | $6.39 | 929 |
| 2022-10-19 | $6.43 | $6.48 | $6.13 | $6.13 | $6.13 | 7,902 |
| 2022-10-18 | $6.19 | $6.87 | $5.91 | $6.58 | $6.58 | 31,458 |
| 2022-10-17 | $5.94 | $6.18 | $5.94 | $6.02 | $6.02 | 897 |
| 2022-10-14 | $5.95 | $6.15 | $5.95 | $6.02 | $6.02 | 578 |
| 2022-10-13 | $5.90 | $6.15 | $5.90 | $6.00 | $6.00 | 1,211 |
| 2022-10-12 | $6.05 | $6.14 | $6.05 | $6.14 | $6.14 | 783 |
| 2022-10-11 | $5.95 | $6.08 | $5.90 | $6.05 | $6.05 | 2,223 |
| 2022-10-10 | $6.08 | $6.18 | $6.08 | $6.18 | $6.18 | 813 |
| 2022-10-07 | $6.22 | $6.22 | $6.02 | $6.03 | $6.03 | 1,447 |
| 2022-10-06 | $6.09 | $6.37 | $6.06 | $6.06 | $6.06 | 1,374 |
| 2022-10-05 | $6.26 | $6.27 | $6.05 | $6.05 | $6.05 | 575 |
| 2022-10-04 | $6.23 | $6.23 | $6.00 | $6.05 | $6.05 | 1,002 |
| 2022-10-03 | $6.12 | $6.27 | $5.93 | $5.95 | $5.95 | 777 |
| 2022-09-30 | $6.23 | $6.26 | $5.97 | $5.97 | $5.97 | 1,093 |
| 2022-09-29 | $6.17 | $6.19 | $5.90 | $6.19 | $6.19 | 789 |
| 2022-09-28 | $6.11 | $6.24 | $5.96 | $6.04 | $6.04 | 1,611 |
| 2022-09-27 | $6.27 | $6.28 | $5.93 | $6.18 | $6.18 | 2,614 |
| 2022-09-26 | $6.10 | $6.17 | $6.00 | $6.16 | $6.16 | 1,333 |
| 2022-09-23 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 604 |
| 2022-09-22 | $6.12 | $6.29 | $6.12 | $6.29 | $6.29 | 601 |
| 2022-09-21 | $6.19 | $6.28 | $6.07 | $6.07 | $6.07 | 10,224 |
| 2022-09-20 | $6.31 | $6.38 | $6.25 | $6.25 | $6.25 | 597 |
| 2022-09-19 | $6.14 | $6.33 | $6.14 | $6.33 | $6.33 | 511 |
| 2022-09-16 | $6.32 | $6.32 | $6.27 | $6.27 | $6.27 | 1,160 |
| 2022-09-15 | $6.41 | $6.57 | $6.35 | $6.52 | $6.52 | 3,120 |
| 2022-09-14 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 645 |
| 2022-09-13 | $6.51 | $6.63 | $6.38 | $6.47 | $6.47 | 1,577 |
| 2022-09-12 | $6.40 | $6.75 | $6.40 | $6.75 | $6.75 | 1,358 |
| 2022-09-09 | $6.51 | $6.74 | $6.51 | $6.53 | $6.53 | 1,033 |
| 2022-09-08 | $6.65 | $6.88 | $6.49 | $6.52 | $6.52 | 4,805 |
| 2022-09-07 | $6.70 | $6.70 | $6.51 | $6.64 | $6.64 | 1,759 |
| 2022-09-06 | $6.55 | $6.58 | $6.41 | $6.47 | $6.47 | 2,774 |
| 2022-09-02 | $6.66 | $6.89 | $6.51 | $6.80 | $6.80 | 5,737 |
| 2022-09-01 | $6.44 | $6.59 | $6.41 | $6.51 | $6.51 | 1,242 |
| 2022-08-31 | $6.39 | $6.48 | $6.39 | $6.47 | $6.47 | 1,294 |
| 2022-08-30 | $6.26 | $6.57 | $6.26 | $6.54 | $6.54 | 6,764 |
| 2022-08-29 | $6.21 | $6.50 | $6.21 | $6.34 | $6.34 | 1,871 |
| 2022-08-26 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 397 |
| 2022-08-25 | $6.35 | $6.48 | $6.29 | $6.30 | $6.30 | 3,093 |
| 2022-08-24 | $6.13 | $6.31 | $6.13 | $6.31 | $6.31 | 2,503 |
| 2022-08-23 | $6.10 | $6.36 | $6.10 | $6.15 | $6.15 | 788 |
| 2022-08-22 | $6.06 | $6.09 | $6.06 | $6.09 | $6.09 | 406 |
| 2022-08-19 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 216 |
| 2022-08-18 | $6.32 | $6.51 | $6.32 | $6.51 | $6.51 | 446 |
| 2022-08-17 | $6.20 | $6.50 | $6.20 | $6.41 | $6.41 | 1,049 |
| 2022-08-16 | $5.91 | $6.60 | $5.91 | $6.50 | $6.50 | 8,529 |
| 2022-08-15 | $6.40 | $6.50 | $6.40 | $6.50 | $6.50 | 1,705 |
| 2022-08-12 | $6.45 | $6.80 | $6.26 | $6.37 | $6.37 | 2,125 |
| 2022-08-11 | $6.45 | $6.45 | $6.44 | $6.45 | $6.45 | 666 |
| 2022-08-10 | $6.50 | $6.61 | $6.24 | $6.35 | $6.35 | 3,898 |
| 2022-08-09 | $6.40 | $6.46 | $6.26 | $6.28 | $6.28 | 1,610 |
| 2022-08-08 | $6.46 | $6.49 | $6.37 | $6.39 | $6.39 | 1,449 |
| 2022-08-05 | $6.25 | $6.70 | $6.25 | $6.62 | $6.62 | 1,692 |
| 2022-08-04 | $6.45 | $6.45 | $6.25 | $6.39 | $6.39 | 1,203 |
| 2022-08-03 | $6.40 | $6.47 | $6.10 | $6.47 | $6.47 | 3,328 |
| 2022-08-02 | $6.16 | $6.31 | $6.16 | $6.31 | $6.31 | 520 |
| 2022-08-01 | $6.20 | $6.50 | $6.14 | $6.34 | $6.34 | 7,663 |
| 2022-07-29 | $6.35 | $6.38 | $6.26 | $6.27 | $6.27 | 2,010 |
| 2022-07-28 | $6.26 | $6.30 | $6.26 | $6.30 | $6.30 | 382 |
| 2022-07-27 | $6.14 | $6.22 | $6.11 | $6.22 | $6.22 | 2,905 |
| 2022-07-26 | $6.13 | $6.13 | $6.05 | $6.05 | $6.05 | 713 |
| 2022-07-25 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 826 |
| 2022-07-22 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 1,139 |
| 2022-07-21 | $6.06 | $6.43 | $6.06 | $6.33 | $6.33 | 1,708 |
| 2022-07-20 | $6.04 | $6.20 | $6.04 | $6.20 | $6.20 | 1,425 |
| 2022-07-19 | $6.05 | $6.22 | $6.01 | $6.05 | $6.05 | 19,910 |
| 2022-07-18 | $5.97 | $6.05 | $5.94 | $5.94 | $5.94 | 1,742 |
| 2022-07-15 | $5.97 | $6.13 | $5.94 | $5.97 | $5.97 | 828 |
| 2022-07-14 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 594 |
| 2022-07-13 | $5.93 | $6.07 | $5.93 | $6.07 | $6.07 | 1,136 |
| 2022-07-12 | $6.05 | $6.05 | $5.94 | $5.94 | $5.94 | 1,949 |
| 2022-07-11 | $6.10 | $6.21 | $6.00 | $6.06 | $6.06 | 7,012 |
| 2022-07-08 | $5.90 | $6.00 | $5.90 | $5.94 | $5.94 | 5,869 |
| 2022-07-07 | $5.97 | $6.02 | $5.77 | $6.02 | $6.02 | 1,196 |
| 2022-07-06 | $5.89 | $5.98 | $5.70 | $5.90 | $5.90 | 9,260 |
| 2022-07-05 | $5.71 | $5.87 | $5.71 | $5.84 | $5.84 | 5,218 |
| 2022-07-01 | $5.82 | $5.82 | $5.75 | $5.76 | $5.76 | 773 |
| 2022-06-30 | $5.90 | $5.90 | $5.70 | $5.70 | $5.70 | 2,466 |
| 2022-06-29 | $5.73 | $5.92 | $5.73 | $5.92 | $5.92 | 778 |
| 2022-06-28 | $5.88 | $5.88 | $5.65 | $5.84 | $5.84 | 2,490 |
| 2022-06-27 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 155 |
| 2022-06-24 | $5.71 | $5.90 | $5.71 | $5.88 | $5.88 | 4,661 |
| 2022-06-23 | $5.83 | $5.94 | $5.83 | $5.94 | $5.94 | 2,323 |
| 2022-06-22 | $5.91 | $5.95 | $5.73 | $5.95 | $5.95 | 7,769 |
| 2022-06-21 | $5.71 | $6.15 | $5.67 | $5.87 | $5.87 | 2,055 |
| 2022-06-17 | $5.86 | $5.86 | $5.80 | $5.86 | $5.86 | 2,784 |
| 2022-06-16 | $5.99 | $5.99 | $5.61 | $5.76 | $5.76 | 4,825 |
| 2022-06-15 | $6.07 | $6.23 | $5.83 | $5.83 | $5.83 | 2,624 |
| 2022-06-14 | $5.91 | $6.19 | $5.76 | $5.96 | $5.96 | 15,424 |
| 2022-06-13 | $6.12 | $6.14 | $5.68 | $5.90 | $5.90 | 46,332 |
| 2022-06-10 | $6.18 | $6.21 | $6.17 | $6.17 | $6.17 | 4,032 |
| 2022-06-09 | $5.91 | $6.99 | $5.64 | $6.32 | $6.32 | 149,514 |
| 2022-06-08 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 342 |
| 2022-06-07 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 170 |
| 2022-06-06 | $6.24 | $6.24 | $6.13 | $6.13 | $6.13 | 4,387 |
| 2022-06-03 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 67 |
| 2022-06-02 | $6.13 | $6.13 | $5.91 | $6.08 | $6.08 | 1,970 |
| 2022-06-01 | $5.92 | $6.06 | $5.92 | $6.06 | $6.06 | 1,985 |
| 2022-05-31 | $5.92 | $5.99 | $5.83 | $5.91 | $5.91 | 13,600 |
| 2022-05-27 | $5.77 | $6.15 | $5.76 | $6.10 | $6.10 | 8,829 |
| 2022-05-26 | $5.56 | $5.81 | $5.56 | $5.79 | $5.79 | 1,688 |
| 2022-05-25 | $5.64 | $5.74 | $5.25 | $5.62 | $5.62 | 5,295 |
| 2022-05-24 | $5.67 | $5.87 | $5.59 | $5.87 | $5.87 | 1,702 |
| 2022-05-23 | $5.81 | $5.88 | $5.64 | $5.69 | $5.69 | 3,595 |
| 2022-05-20 | $5.46 | $5.78 | $5.46 | $5.78 | $5.78 | 944 |
| 2022-05-19 | $5.85 | $5.86 | $5.66 | $5.77 | $5.77 | 1,731 |
| 2022-05-18 | $5.62 | $5.86 | $5.62 | $5.86 | $5.86 | 698 |
| 2022-05-17 | $5.74 | $5.84 | $5.62 | $5.82 | $5.82 | 11,957 |
| 2022-05-16 | $5.74 | $5.74 | $5.28 | $5.30 | $5.30 | 9,467 |
| 2022-05-13 | $5.52 | $5.68 | $5.52 | $5.60 | $5.60 | 554 |
| 2022-05-12 | $5.50 | $5.70 | $5.50 | $5.68 | $5.68 | 2,008 |
| 2022-05-11 | $5.55 | $5.68 | $5.55 | $5.68 | $5.68 | 3,082 |
| 2022-05-10 | $5.66 | $5.74 | $5.55 | $5.74 | $5.74 | 978 |
| 2022-05-09 | $5.68 | $5.76 | $5.68 | $5.73 | $5.73 | 2,537 |
| 2022-05-06 | $5.77 | $5.91 | $5.75 | $5.75 | $5.75 | 1,029 |
| 2022-05-05 | $6.11 | $6.11 | $5.56 | $5.91 | $5.91 | 7,583 |
| 2022-05-04 | $6.10 | $6.17 | $5.91 | $6.08 | $6.08 | 3,063 |
| 2022-05-03 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 249 |
| 2022-05-02 | $6.05 | $6.10 | $6.00 | $6.10 | $6.10 | 1,924 |
| 2022-04-29 | $6.01 | $6.14 | $5.96 | $5.96 | $5.96 | 8,354 |
| 2022-04-28 | $6.01 | $6.15 | $5.90 | $5.90 | $5.90 | 3,566 |
| 2022-04-27 | $6.07 | $6.07 | $6.04 | $6.07 | $6.07 | 555 |
| 2022-04-26 | $5.98 | $6.08 | $5.97 | $6.08 | $6.08 | 3,052 |
| 2022-04-25 | $6.10 | $6.10 | $5.96 | $6.08 | $6.08 | 5,175 |
| 2022-04-22 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 132 |
| 2022-04-21 | $6.17 | $6.18 | $6.07 | $6.07 | $6.07 | 2,350 |
| 2022-04-20 | $6.21 | $6.37 | $6.21 | $6.25 | $6.25 | 5,279 |
| 2022-04-19 | $6.18 | $6.37 | $6.17 | $6.35 | $6.35 | 3,822 |
| 2022-04-18 | $6.19 | $6.37 | $6.09 | $6.34 | $6.34 | 1,823 |
| 2022-04-14 | $6.38 | $6.39 | $6.16 | $6.34 | $6.34 | 4,854 |
| 2022-04-13 | $6.25 | $6.38 | $6.24 | $6.37 | $6.37 | 2,002 |
| 2022-04-12 | $6.10 | $6.41 | $6.06 | $6.10 | $6.10 | 68,350 |
| 2022-04-11 | $6.12 | $6.20 | $6.00 | $6.02 | $6.02 | 17,041 |
| 2022-04-08 | $5.96 | $6.27 | $5.96 | $6.01 | $6.01 | 1,262 |
| 2022-04-07 | $6.06 | $6.27 | $6.01 | $6.25 | $6.25 | 2,618 |
| 2022-04-06 | $6.05 | $6.30 | $6.05 | $6.26 | $6.26 | 2,544 |
| 2022-04-05 | $6.25 | $6.39 | $6.21 | $6.22 | $6.22 | 3,724 |
| 2022-04-04 | $6.20 | $6.42 | $6.20 | $6.42 | $6.42 | 2,964 |
| 2022-04-01 | $6.38 | $6.44 | $6.38 | $6.42 | $6.42 | 1,112 |
| 2022-03-31 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 68 |
| 2022-03-30 | $6.03 | $6.39 | $6.03 | $6.39 | $6.39 | 352 |
| 2022-03-29 | $6.20 | $6.35 | $6.04 | $6.17 | $6.17 | 4,340 |
| 2022-03-28 | $6.25 | $6.45 | $6.11 | $6.11 | $6.11 | 1,148 |
| 2022-03-25 | $6.11 | $6.47 | $6.11 | $6.44 | $6.44 | 1,262 |
| 2022-03-24 | $6.42 | $6.49 | $6.23 | $6.45 | $6.45 | 3,254 |
| 2022-03-23 | $6.32 | $6.47 | $6.22 | $6.47 | $6.47 | 3,830 |
| 2022-03-22 | $6.31 | $6.31 | $6.30 | $6.31 | $6.31 | 4,842 |
| 2022-03-21 | $6.11 | $6.39 | $6.06 | $6.28 | $6.28 | 7,975 |
| 2022-03-18 | $6.01 | $6.19 | $5.91 | $6.16 | $6.16 | 6,969 |
| 2022-03-17 | $5.74 | $6.09 | $5.73 | $6.08 | $6.08 | 1,518 |
| 2022-03-16 | $5.82 | $6.00 | $5.71 | $5.92 | $5.92 | 2,548 |
| 2022-03-15 | $5.91 | $6.00 | $5.91 | $5.92 | $5.92 | 1,442 |
| 2022-03-14 | $5.94 | $6.12 | $5.91 | $5.91 | $5.91 | 2,371 |
| 2022-03-11 | $6.15 | $6.15 | $5.91 | $5.91 | $5.91 | 4,115 |
| 2022-03-10 | $5.97 | $6.03 | $5.90 | $6.00 | $6.00 | 3,429 |
| 2022-03-09 | $6.21 | $6.39 | $6.00 | $6.12 | $6.12 | 10,048 |
| 2022-03-08 | $6.09 | $6.20 | $6.03 | $6.13 | $6.13 | 2,779 |
| 2022-03-07 | $6.25 | $6.30 | $6.06 | $6.20 | $6.20 | 2,118 |
| 2022-03-04 | $5.92 | $6.33 | $5.84 | $6.25 | $6.25 | 9,675 |
| 2022-03-03 | $6.29 | $6.48 | $6.27 | $6.27 | $6.27 | 955 |
| 2022-03-02 | $6.32 | $6.56 | $6.27 | $6.48 | $6.48 | 6,742 |
| 2022-03-01 | $6.44 | $6.50 | $6.21 | $6.39 | $6.39 | 8,623 |
| 2022-02-28 | $6.48 | $6.67 | $6.30 | $6.67 | $6.67 | 9,499 |
| 2022-02-25 | $6.15 | $6.50 | $6.15 | $6.50 | $6.50 | 4,558 |
| 2022-02-24 | $6.29 | $6.30 | $5.93 | $6.27 | $6.27 | 2,176 |
| 2022-02-23 | $6.40 | $6.49 | $6.14 | $6.34 | $6.34 | 3,028 |
| 2022-02-22 | $6.04 | $6.45 | $6.04 | $6.45 | $6.45 | 2,897 |
| 2022-02-18 | $6.42 | $6.50 | $6.19 | $6.50 | $6.50 | 3,092 |
| 2022-02-17 | $6.18 | $6.39 | $6.15 | $6.39 | $6.39 | 2,144 |
| 2022-02-16 | $6.30 | $6.39 | $6.25 | $6.38 | $6.38 | 5,837 |
| 2022-02-15 | $5.99 | $6.22 | $5.99 | $6.09 | $6.09 | 5,916 |
| 2022-02-14 | $6.01 | $6.18 | $6.01 | $6.17 | $6.17 | 1,439 |
| 2022-02-11 | $6.11 | $6.41 | $6.08 | $6.20 | $6.20 | 11,176 |
| 2022-02-10 | $6.13 | $6.33 | $6.13 | $6.16 | $6.16 | 1,693 |
| 2022-02-09 | $6.29 | $6.29 | $6.15 | $6.17 | $6.17 | 1,157 |
| 2022-02-08 | $6.11 | $6.43 | $6.09 | $6.25 | $6.25 | 23,036 |
| 2022-02-07 | $6.10 | $6.30 | $6.06 | $6.11 | $6.11 | 4,662 |
| 2022-02-04 | $6.06 | $6.25 | $6.06 | $6.19 | $6.19 | 2,748 |
| 2022-02-03 | $6.19 | $6.24 | $6.11 | $6.24 | $6.24 | 1,076 |
| 2022-02-02 | $6.13 | $6.23 | $6.13 | $6.18 | $6.18 | 13,319 |
| 2022-02-01 | $6.15 | $6.30 | $6.13 | $6.29 | $6.29 | 2,431 |
| 2022-01-31 | $6.08 | $6.36 | $5.97 | $6.06 | $6.06 | 10,297 |
| 2022-01-28 | $5.98 | $6.03 | $5.85 | $6.01 | $6.01 | 4,781 |
| 2022-01-27 | $6.03 | $6.03 | $5.98 | $5.98 | $5.98 | 1,188 |
| 2022-01-26 | $6.02 | $6.55 | $5.88 | $6.02 | $6.02 | 34,801 |
| 2022-01-25 | $5.91 | $6.10 | $5.91 | $6.02 | $6.02 | 2,492 |
| 2022-01-24 | $5.54 | $5.91 | $5.43 | $5.85 | $5.85 | 12,459 |
| 2022-01-21 | $6.26 | $6.26 | $5.83 | $6.02 | $6.02 | 11,981 |
| 2022-01-20 | $6.37 | $6.39 | $6.17 | $6.17 | $6.17 | 4,605 |
| 2022-01-19 | $6.51 | $6.78 | $6.06 | $6.26 | $6.26 | 57,868 |
| 2022-01-18 | $6.41 | $6.60 | $6.41 | $6.50 | $6.50 | 15,508 |
| 2022-01-14 | $6.20 | $6.58 | $6.20 | $6.44 | $6.44 | 23,831 |
| 2022-01-13 | $6.43 | $6.45 | $6.21 | $6.26 | $6.26 | 10,893 |
| 2022-01-12 | $6.46 | $6.49 | $6.35 | $6.38 | $6.38 | 6,959 |
| 2022-01-11 | $6.31 | $6.59 | $6.31 | $6.40 | $6.40 | 2,280 |
| 2022-01-10 | $6.24 | $6.59 | $6.24 | $6.59 | $6.59 | 3,907 |
| 2022-01-07 | $6.41 | $6.59 | $6.36 | $6.58 | $6.58 | 1,518 |
| 2022-01-06 | $6.55 | $6.75 | $6.33 | $6.42 | $6.42 | 30,912 |
| 2022-01-05 | $6.50 | $6.68 | $6.44 | $6.65 | $6.65 | 5,947 |
| 2022-01-04 | $6.63 | $6.66 | $6.21 | $6.38 | $6.38 | 21,829 |
| 2022-01-03 | $6.38 | $6.96 | $6.36 | $6.62 | $6.62 | 67,331 |
| 2021-12-31 | $6.36 | $6.42 | $6.28 | $6.31 | $6.31 | 9,539 |
| 2021-12-30 | $6.37 | $6.44 | $6.35 | $6.35 | $6.35 | 4,182 |
| 2021-12-29 | $6.30 | $6.44 | $6.27 | $6.43 | $6.43 | 4,070 |
| 2021-12-28 | $6.36 | $6.46 | $6.20 | $6.39 | $6.39 | 25,961 |
| 2021-12-27 | $6.19 | $6.40 | $6.19 | $6.38 | $6.38 | 9,333 |
| 2021-12-23 | $6.24 | $6.36 | $6.24 | $6.35 | $6.35 | 3,096 |
| 2021-12-22 | $6.35 | $6.36 | $6.18 | $6.31 | $6.31 | 4,393 |
| 2021-12-21 | $6.16 | $6.47 | $6.16 | $6.28 | $6.28 | 6,215 |
| 2021-12-20 | $6.15 | $6.25 | $6.14 | $6.19 | $6.19 | 3,641 |
| 2021-12-17 | $6.19 | $6.28 | $6.19 | $6.26 | $6.26 | 1,634 |
| 2021-12-16 | $6.33 | $6.33 | $6.26 | $6.27 | $6.27 | 1,900 |
| 2021-12-15 | $6.31 | $6.33 | $6.12 | $6.31 | $6.31 | 15,714 |
| 2021-12-14 | $6.38 | $6.38 | $6.22 | $6.31 | $6.31 | 8,505 |
| 2021-12-13 | $6.37 | $6.47 | $6.27 | $6.40 | $6.40 | 6,426 |
| 2021-12-10 | $6.39 | $6.53 | $6.24 | $6.42 | $6.42 | 17,583 |
| 2021-12-09 | $6.37 | $6.68 | $6.18 | $6.38 | $6.38 | 43,327 |
| 2021-12-08 | $6.35 | $6.35 | $6.15 | $6.35 | $6.35 | 2,886 |
| 2021-12-07 | $6.28 | $6.41 | $6.28 | $6.35 | $6.35 | 3,979 |
| 2021-12-06 | $6.26 | $6.36 | $6.13 | $6.23 | $6.23 | 13,091 |
| 2021-12-03 | $6.20 | $6.28 | $6.00 | $6.24 | $6.24 | 7,478 |
| 2021-12-02 | $6.35 | $6.46 | $6.24 | $6.29 | $6.29 | 9,758 |
| 2021-12-01 | $6.57 | $6.60 | $6.15 | $6.33 | $6.33 | 13,912 |
| 2021-11-30 | $6.54 | $6.54 | $6.31 | $6.54 | $6.54 | 14,439 |
| 2021-11-29 | $6.47 | $6.61 | $6.43 | $6.48 | $6.48 | 11,756 |
| 2021-11-26 | $6.60 | $6.63 | $6.33 | $6.52 | $6.52 | 14,266 |
| 2021-11-24 | $6.65 | $6.68 | $6.48 | $6.68 | $6.68 | 30,176 |
| 2021-11-23 | $6.55 | $6.56 | $6.42 | $6.53 | $6.53 | 14,040 |
| 2021-11-22 | $6.57 | $6.75 | $6.25 | $6.60 | $6.60 | 78,647 |
| 2021-11-19 | $6.23 | $6.62 | $6.23 | $6.57 | $6.57 | 34,583 |
| 2021-11-18 | $6.51 | $6.53 | $6.35 | $6.47 | $6.47 | 9,149 |
| 2021-11-17 | $6.58 | $6.63 | $6.12 | $6.49 | $6.49 | 57,252 |
| 2021-11-16 | $6.51 | $6.58 | $6.40 | $6.51 | $6.51 | 12,082 |
| 2021-11-15 | $6.55 | $6.59 | $6.42 | $6.56 | $6.56 | 24,635 |
| 2021-11-12 | $6.40 | $6.47 | $6.31 | $6.37 | $6.37 | 14,310 |
| 2021-11-11 | $6.38 | $6.49 | $6.16 | $6.32 | $6.32 | 9,575 |
| 2021-11-10 | $6.30 | $6.54 | $6.03 | $6.39 | $6.39 | 98,949 |
| 2021-11-09 | $6.54 | $6.54 | $6.25 | $6.39 | $6.39 | 24,954 |
| 2021-11-08 | $6.42 | $6.52 | $6.36 | $6.50 | $6.50 | 16,291 |
| 2021-11-05 | $6.40 | $6.40 | $5.86 | $6.26 | $6.26 | 38,447 |
| 2021-11-04 | $6.58 | $6.74 | $6.53 | $6.71 | $6.71 | 5,463 |
| 2021-11-03 | $6.85 | $6.85 | $6.70 | $6.83 | $6.83 | 31,981 |
| 2021-11-02 | $6.66 | $6.89 | $6.66 | $6.77 | $6.77 | 73,467 |
| 2021-11-01 | $6.38 | $6.76 | $6.37 | $6.53 | $6.53 | 48,622 |
| 2021-10-29 | $6.19 | $6.29 | $6.19 | $6.26 | $6.26 | 8,102 |
| 2021-10-28 | $6.36 | $6.37 | $6.22 | $6.32 | $6.32 | 4,429 |
| 2021-10-27 | $6.39 | $6.44 | $6.09 | $6.18 | $6.18 | 11,210 |
| 2021-10-26 | $6.38 | $6.45 | $6.25 | $6.35 | $6.35 | 15,622 |
| 2021-10-25 | $6.46 | $6.54 | $6.28 | $6.39 | $6.39 | 10,933 |
| 2021-10-22 | $6.52 | $6.52 | $6.31 | $6.34 | $6.34 | 13,522 |
| 2021-10-21 | $6.56 | $6.78 | $6.45 | $6.58 | $6.58 | 47,472 |
| 2021-10-20 | $6.56 | $6.56 | $6.40 | $6.43 | $6.43 | 12,162 |
| 2021-10-19 | $6.48 | $6.72 | $6.37 | $6.62 | $6.62 | 36,661 |
| 2021-10-18 | $6.48 | $6.58 | $6.33 | $6.41 | $6.41 | 20,433 |
| 2021-10-15 | $6.56 | $6.62 | $6.43 | $6.48 | $6.48 | 11,490 |
| 2021-10-14 | $6.74 | $6.74 | $6.46 | $6.64 | $6.64 | 14,492 |
| 2021-10-13 | $6.52 | $7.00 | $6.45 | $6.66 | $6.66 | 68,383 |
| 2021-10-12 | $6.66 | $6.66 | $6.26 | $6.38 | $6.38 | 15,401 |
| 2021-10-11 | $6.56 | $6.84 | $6.29 | $6.58 | $6.58 | 61,081 |
| 2021-10-08 | $6.50 | $6.52 | $6.21 | $6.25 | $6.25 | 8,379 |
| 2021-10-07 | $6.14 | $6.68 | $6.14 | $6.55 | $6.55 | 67,015 |
| 2021-10-06 | $6.25 | $6.25 | $6.00 | $6.06 | $6.06 | 14,123 |
| 2021-10-05 | $5.79 | $6.30 | $5.73 | $6.30 | $6.30 | 24,824 |
| 2021-10-04 | $5.88 | $5.88 | $5.80 | $5.80 | $5.80 | 4,098 |
| 2021-10-01 | $5.86 | $5.89 | $5.79 | $5.89 | $5.89 | 7,693 |
| 2021-09-30 | $5.85 | $5.92 | $5.81 | $5.83 | $5.83 | 7,178 |
| 2021-09-29 | $5.98 | $5.98 | $5.76 | $5.87 | $5.87 | 13,836 |
| 2021-09-28 | $6.00 | $6.00 | $5.77 | $5.92 | $5.92 | 14,624 |
| 2021-09-27 | $5.83 | $5.87 | $5.77 | $5.78 | $5.78 | 3,047 |
| 2021-09-24 | $5.78 | $5.84 | $5.76 | $5.77 | $5.77 | 4,972 |
| 2021-09-23 | $5.70 | $5.81 | $5.63 | $5.71 | $5.71 | 3,053 |
| 2021-09-22 | $5.58 | $5.70 | $5.58 | $5.63 | $5.63 | 7,063 |
| 2021-09-21 | $5.61 | $5.73 | $5.55 | $5.63 | $5.63 | 9,983 |
| 2021-09-20 | $5.40 | $5.69 | $5.38 | $5.66 | $5.66 | 33,306 |
| 2021-09-17 | $5.56 | $5.85 | $5.50 | $5.52 | $5.52 | 33,824 |
| 2021-09-16 | $5.61 | $5.73 | $5.53 | $5.62 | $5.62 | 5,627 |
| 2021-09-15 | $5.70 | $5.81 | $5.61 | $5.61 | $5.61 | 14,090 |
| 2021-09-14 | $5.75 | $5.78 | $5.70 | $5.75 | $5.75 | 6,073 |
| 2021-09-13 | $5.75 | $5.88 | $5.72 | $5.80 | $5.80 | 12,913 |
| 2021-09-10 | $5.71 | $5.83 | $5.71 | $5.73 | $5.73 | 9,634 |
| 2021-09-09 | $5.75 | $5.89 | $5.74 | $5.80 | $5.80 | 7,555 |
| 2021-09-08 | $5.75 | $5.85 | $5.73 | $5.80 | $5.80 | 15,390 |
| 2021-09-07 | $5.81 | $5.89 | $5.75 | $5.76 | $5.76 | 9,682 |
| 2021-09-03 | $5.90 | $5.95 | $5.77 | $5.81 | $5.81 | 7,477 |
| 2021-09-02 | $5.86 | $5.99 | $5.86 | $5.94 | $5.94 | 10,545 |
| 2021-09-01 | $5.92 | $5.99 | $5.85 | $5.89 | $5.89 | 4,969 |
| 2021-08-31 | $5.86 | $6.04 | $5.86 | $5.98 | $5.98 | 8,948 |
| 2021-08-30 | $5.90 | $5.94 | $5.83 | $5.90 | $5.90 | 13,353 |
| 2021-08-27 | $5.97 | $6.10 | $5.92 | $6.03 | $6.03 | 18,840 |
| 2021-08-26 | $5.95 | $6.06 | $5.93 | $6.03 | $6.03 | 4,916 |
| 2021-08-25 | $6.01 | $6.03 | $5.94 | $5.96 | $5.96 | 8,960 |
| 2021-08-24 | $5.98 | $6.26 | $5.98 | $6.01 | $6.01 | 19,672 |
| 2021-08-23 | $5.80 | $6.00 | $5.79 | $5.93 | $5.93 | 12,390 |
| 2021-08-20 | $5.75 | $5.93 | $5.75 | $5.93 | $5.93 | 12,092 |
| 2021-08-19 | $5.82 | $5.88 | $5.74 | $5.75 | $5.75 | 24,001 |
| 2021-08-18 | $5.75 | $5.95 | $5.75 | $5.89 | $5.89 | 19,013 |
| 2021-08-17 | $5.98 | $6.02 | $5.73 | $5.75 | $5.75 | 89,914 |
| 2021-08-16 | $6.15 | $6.17 | $6.05 | $6.05 | $6.05 | 9,868 |
| 2021-08-13 | $6.07 | $6.21 | $6.01 | $6.10 | $6.10 | 24,345 |
| 2021-08-12 | $6.15 | $6.18 | $6.08 | $6.09 | $6.09 | 18,611 |
| 2021-08-11 | $6.17 | $6.20 | $6.15 | $6.19 | $6.19 | 12,498 |
| 2021-08-10 | $6.22 | $6.26 | $6.14 | $6.15 | $6.15 | 25,233 |
| 2021-08-09 | $6.26 | $6.29 | $6.21 | $6.26 | $6.26 | 21,912 |
| 2021-08-06 | $6.31 | $6.33 | $6.23 | $6.30 | $6.30 | 27,013 |
| 2021-08-05 | $6.37 | $6.39 | $6.26 | $6.26 | $6.26 | 15,040 |
| 2021-08-04 | $6.47 | $6.51 | $6.28 | $6.38 | $6.38 | 38,553 |
| 2021-08-03 | $6.41 | $6.51 | $6.29 | $6.40 | $6.40 | 27,877 |
| 2021-08-02 | $6.44 | $6.62 | $6.35 | $6.36 | $6.36 | 18,247 |
| 2021-07-30 | $6.41 | $6.41 | $6.30 | $6.31 | $6.31 | 14,890 |
| 2021-07-29 | $6.57 | $6.57 | $6.28 | $6.35 | $6.35 | 10,873 |
| 2021-07-28 | $6.39 | $6.58 | $6.29 | $6.49 | $6.49 | 20,770 |
| 2021-07-27 | $6.41 | $6.41 | $6.23 | $6.35 | $6.35 | 22,589 |
| 2021-07-26 | $6.43 | $6.50 | $6.32 | $6.40 | $6.40 | 23,680 |
| 2021-07-23 | $6.54 | $6.54 | $6.23 | $6.41 | $6.41 | 34,336 |
| 2021-07-22 | $6.66 | $6.87 | $6.45 | $6.45 | $6.45 | 38,034 |
| 2021-07-21 | $6.66 | $6.94 | $6.58 | $6.74 | $6.74 | 77,502 |
| 2021-07-20 | $6.42 | $6.70 | $6.41 | $6.55 | $6.55 | 37,265 |
| 2021-07-19 | $6.65 | $6.73 | $6.40 | $6.55 | $6.55 | 51,791 |
| 2021-07-16 | $7.01 | $7.01 | $6.69 | $6.82 | $6.82 | 52,961 |
| 2021-07-15 | $6.59 | $7.00 | $6.52 | $6.93 | $6.93 | 45,793 |
| 2021-07-14 | $6.88 | $7.00 | $6.50 | $6.69 | $6.69 | 64,356 |
| 2021-07-13 | $6.89 | $7.41 | $6.68 | $6.99 | $6.99 | 120,997 |
| 2021-07-12 | $7.02 | $7.11 | $6.68 | $6.81 | $6.81 | 143,823 |
| 2021-07-09 | $7.17 | $7.43 | $7.08 | $7.18 | $7.18 | 78,813 |
| 2021-07-08 | $6.95 | $7.44 | $6.94 | $7.11 | $7.11 | 192,973 |
| 2021-07-07 | $7.97 | $7.99 | $6.82 | $7.21 | $7.21 | 477,882 |
| 2021-07-06 | $7.52 | $8.09 | $7.20 | $7.98 | $7.98 | 1,525,176 |
| 2021-07-02 | $9.80 | $10.44 | $8.07 | $8.45 | $8.45 | 34,354,387 |
| 2021-07-01 | $6.04 | $6.04 | $5.89 | $5.93 | $5.93 | 5,016,263 |
| 2021-06-30 | $5.94 | $6.37 | $5.89 | $5.96 | $5.96 | 84,092 |
| 2021-06-29 | $5.84 | $5.97 | $5.78 | $5.95 | $5.95 | 10,549 |
| 2021-06-28 | $5.86 | $5.97 | $5.75 | $5.92 | $5.92 | 10,196 |
| 2021-06-25 | $5.78 | $6.14 | $5.78 | $5.81 | $5.81 | 54,861 |
| 2021-06-24 | $5.82 | $5.82 | $5.75 | $5.79 | $5.79 | 7,460 |
| 2021-06-23 | $5.84 | $5.84 | $5.70 | $5.72 | $5.72 | 4,676 |
| 2021-06-22 | $5.69 | $5.81 | $5.64 | $5.81 | $5.81 | 11,125 |
| 2021-06-21 | $5.76 | $5.78 | $5.65 | $5.65 | $5.65 | 21,224 |
| 2021-06-18 | $5.72 | $5.76 | $5.70 | $5.72 | $5.72 | 4,447 |
| 2021-06-17 | $5.71 | $5.81 | $5.69 | $5.76 | $5.76 | 6,484 |
| 2021-06-16 | $5.80 | $5.96 | $5.66 | $5.76 | $5.76 | 19,825 |
| 2021-06-15 | $6.00 | $6.07 | $5.71 | $5.81 | $5.81 | 44,076 |
| 2021-06-14 | $6.00 | $6.44 | $5.81 | $6.01 | $6.01 | 136,233 |
| 2021-06-11 | $5.92 | $5.99 | $5.75 | $5.76 | $5.76 | 16,801 |
| 2021-06-10 | $5.95 | $6.10 | $5.86 | $5.99 | $5.99 | 97,602 |
| 2021-06-09 | $5.82 | $6.00 | $5.81 | $5.92 | $5.92 | 36,382 |
| 2021-06-08 | $5.80 | $5.91 | $5.74 | $5.75 | $5.75 | 12,169 |
| 2021-06-07 | $5.76 | $5.87 | $5.74 | $5.83 | $5.83 | 8,393 |
| 2021-06-04 | $5.79 | $5.99 | $5.70 | $5.81 | $5.81 | 16,847 |
| 2021-06-03 | $5.75 | $6.10 | $5.59 | $5.79 | $5.79 | 103,564 |
| 2021-06-02 | $5.78 | $5.83 | $5.56 | $5.65 | $5.65 | 15,434 |
| 2021-06-01 | $5.59 | $5.90 | $5.59 | $5.66 | $5.66 | 12,662 |
| 2021-05-28 | $5.60 | $5.73 | $5.53 | $5.57 | $5.57 | 15,444 |
| 2021-05-27 | $5.57 | $5.94 | $5.51 | $5.70 | $5.70 | 2,761 |
| 2021-05-26 | $5.55 | $5.69 | $5.49 | $5.53 | $5.53 | 9,315 |
| 2021-05-25 | $5.79 | $5.79 | $5.51 | $5.51 | $5.51 | 6,742 |
| 2021-05-24 | $5.60 | $5.67 | $5.40 | $5.61 | $5.61 | 25,852 |
| 2021-05-21 | $5.79 | $5.80 | $5.56 | $5.67 | $5.67 | 15,266 |
| 2021-05-20 | $6.00 | $6.00 | $5.72 | $5.72 | $5.72 | 42,773 |
| 2021-05-19 | $5.55 | $6.06 | $5.55 | $5.91 | $5.91 | 166,897 |
| 2021-05-18 | $5.32 | $5.58 | $5.32 | $5.45 | $5.45 | 37,449 |
| 2021-05-17 | $5.40 | $5.50 | $5.16 | $5.37 | $5.37 | 58,320 |
| 2021-05-14 | $5.54 | $5.63 | $5.08 | $5.45 | $5.45 | 65,342 |
| 2021-05-13 | $5.05 | $5.13 | $5.00 | $5.12 | $5.12 | 5,728 |
| 2021-05-12 | $5.04 | $5.26 | $5.04 | $5.10 | $5.10 | 2,778 |
| 2021-05-11 | $5.07 | $5.21 | $5.03 | $5.14 | $5.14 | 18,293 |
| 2021-05-10 | $5.47 | $5.47 | $5.21 | $5.32 | $5.32 | 24,456 |
| 2021-05-07 | $5.41 | $5.55 | $5.17 | $5.21 | $5.21 | 12,332 |
| 2021-05-06 | $5.18 | $5.45 | $5.04 | $5.40 | $5.40 | 105,698 |
| 2021-05-05 | $5.14 | $5.47 | $5.07 | $5.15 | $5.15 | 89,009 |
| 2021-05-04 | $5.01 | $5.20 | $5.01 | $5.05 | $5.05 | 9,187 |
| 2021-05-03 | $5.09 | $5.13 | $5.00 | $5.01 | $5.01 | 14,130 |
| 2021-04-30 | $5.09 | $5.09 | $4.98 | $4.98 | $4.98 | 4,591 |
| 2021-04-29 | $5.05 | $5.15 | $5.00 | $5.07 | $5.07 | 5,795 |
| 2021-04-28 | $5.03 | $5.11 | $5.01 | $5.05 | $5.05 | 4,939 |
| 2021-04-27 | $5.06 | $5.10 | $5.03 | $5.03 | $5.03 | 9,875 |
| 2021-04-26 | $5.10 | $5.22 | $5.05 | $5.05 | $5.05 | 7,767 |
| 2021-04-23 | $5.05 | $5.18 | $5.05 | $5.10 | $5.10 | 4,734 |
| 2021-04-22 | $5.04 | $5.20 | $5.04 | $5.08 | $5.08 | 11,109 |
| 2021-04-21 | $4.98 | $5.32 | $4.98 | $5.15 | $5.15 | 23,915 |
| 2021-04-20 | $5.10 | $5.19 | $4.94 | $4.99 | $4.99 | 10,517 |
| 2021-04-19 | $5.06 | $5.14 | $4.99 | $5.10 | $5.10 | 27,358 |
| 2021-04-16 | $5.23 | $5.23 | $5.00 | $5.00 | $5.00 | 19,790 |
| 2021-04-15 | $4.90 | $5.14 | $4.90 | $5.13 | $5.13 | 32,231 |
| 2021-04-14 | $4.96 | $5.00 | $4.88 | $5.00 | $5.00 | 12,881 |
| 2021-04-13 | $4.92 | $5.20 | $4.88 | $4.93 | $4.93 | 8,733 |
| 2021-04-12 | $5.01 | $5.09 | $4.90 | $4.99 | $4.99 | 24,111 |
| 2021-04-09 | $5.16 | $5.16 | $5.00 | $5.10 | $5.10 | 30,390 |
| 2021-04-08 | $5.13 | $5.14 | $5.03 | $5.14 | $5.14 | 20,614 |
| 2021-04-07 | $5.09 | $5.19 | $5.04 | $5.11 | $5.11 | 26,186 |
| 2021-04-06 | $5.19 | $5.20 | $5.06 | $5.09 | $5.09 | 31,877 |
| 2021-04-05 | $5.27 | $5.44 | $5.10 | $5.10 | $5.10 | 27,826 |
| 2021-04-01 | $5.23 | $5.23 | $5.10 | $5.13 | $5.13 | 24,355 |
| 2021-03-31 | $5.44 | $5.44 | $5.14 | $5.14 | $5.14 | 11,238 |
| 2021-03-30 | $5.21 | $5.57 | $5.21 | $5.25 | $5.25 | 24,343 |
| 2021-03-29 | $5.45 | $5.45 | $5.12 | $5.22 | $5.22 | 28,343 |
| 2021-03-26 | $5.39 | $5.48 | $5.36 | $5.46 | $5.46 | 5,640 |
| 2021-03-25 | $5.45 | $5.56 | $5.37 | $5.42 | $5.42 | 5,434 |
| 2021-03-24 | $5.56 | $5.67 | $5.38 | $5.40 | $5.40 | 16,498 |
| 2021-03-23 | $5.55 | $5.68 | $5.40 | $5.40 | $5.40 | 17,851 |
| 2021-03-22 | $5.73 | $5.81 | $5.60 | $5.60 | $5.60 | 18,790 |
| 2021-03-19 | $5.62 | $5.85 | $5.62 | $5.64 | $5.64 | 8,868 |
| 2021-03-18 | $5.64 | $5.85 | $5.64 | $5.67 | $5.67 | 15,713 |
| 2021-03-17 | $5.66 | $5.75 | $5.54 | $5.74 | $5.74 | 36,293 |
| 2021-03-16 | $5.81 | $5.81 | $5.51 | $5.66 | $5.66 | 18,298 |
| 2021-03-15 | $5.73 | $5.73 | $5.56 | $5.59 | $5.59 | 6,829 |
| 2021-03-12 | $5.61 | $5.67 | $5.45 | $5.61 | $5.61 | 5,228 |
| 2021-03-11 | $5.43 | $5.87 | $5.43 | $5.66 | $5.66 | 15,119 |
| 2021-03-10 | $5.32 | $5.42 | $5.28 | $5.34 | $5.34 | 8,047 |
| 2021-03-09 | $5.30 | $5.41 | $5.20 | $5.32 | $5.32 | 11,991 |
| 2021-03-08 | $5.32 | $5.39 | $5.27 | $5.27 | $5.27 | 7,443 |
| 2021-03-05 | $5.35 | $5.56 | $5.03 | $5.31 | $5.31 | 25,868 |
| 2021-03-04 | $5.60 | $5.60 | $5.21 | $5.35 | $5.35 | 27,966 |
| 2021-03-03 | $5.68 | $5.74 | $5.61 | $5.64 | $5.64 | 13,474 |
| 2021-03-02 | $5.79 | $5.80 | $5.63 | $5.72 | $5.72 | 4,418 |
| 2021-03-01 | $5.70 | $5.89 | $5.59 | $5.78 | $5.78 | 12,670 |
| 2021-02-26 | $5.83 | $5.83 | $5.56 | $5.60 | $5.60 | 19,948 |
| 2021-02-25 | $5.94 | $6.03 | $5.62 | $5.76 | $5.76 | 13,507 |
| 2021-02-24 | $5.99 | $6.02 | $5.80 | $5.85 | $5.85 | 16,147 |
| 2021-02-23 | $6.21 | $6.21 | $5.41 | $5.95 | $5.95 | 52,496 |
| 2021-02-22 | $6.11 | $6.22 | $6.04 | $6.11 | $6.11 | 20,781 |
| 2021-02-19 | $6.39 | $6.44 | $6.15 | $6.21 | $6.21 | 34,611 |
| 2021-02-18 | $6.04 | $6.47 | $6.03 | $6.32 | $6.32 | 102,423 |
| 2021-02-17 | $6.15 | $6.27 | $6.03 | $6.05 | $6.05 | 26,752 |
| 2021-02-16 | $5.96 | $6.28 | $5.90 | $6.26 | $6.26 | 58,031 |
| 2021-02-12 | $6.04 | $6.04 | $5.80 | $5.98 | $5.98 | 18,324 |
| 2021-02-11 | $5.93 | $6.05 | $5.78 | $5.80 | $5.80 | 21,467 |
| 2021-02-10 | $6.01 | $6.17 | $5.81 | $5.85 | $5.85 | 34,613 |
| 2021-02-09 | $5.94 | $6.24 | $5.88 | $6.19 | $6.19 | 65,550 |
| 2021-02-08 | $5.56 | $5.94 | $5.56 | $5.80 | $5.80 | 112,282 |
| 2021-02-05 | $5.45 | $5.63 | $5.45 | $5.56 | $5.56 | 26,995 |
| 2021-02-04 | $5.44 | $5.63 | $5.41 | $5.56 | $5.56 | 22,897 |
| 2021-02-03 | $5.44 | $5.48 | $5.30 | $5.48 | $5.48 | 17,642 |
| 2021-02-02 | $5.47 | $5.47 | $5.32 | $5.38 | $5.38 | 25,703 |
| 2021-02-01 | $5.60 | $5.60 | $5.33 | $5.45 | $5.45 | 36,460 |
| 2021-01-29 | $5.70 | $5.77 | $5.51 | $5.58 | $5.58 | 11,620 |
| 2021-01-28 | $5.56 | $5.75 | $5.47 | $5.58 | $5.58 | 30,484 |
| 2021-01-27 | $5.70 | $5.89 | $5.56 | $5.60 | $5.60 | 38,516 |
| 2021-01-26 | $5.84 | $5.94 | $5.77 | $5.88 | $5.88 | 37,690 |
| 2021-01-25 | $5.97 | $5.98 | $5.64 | $5.85 | $5.85 | 74,675 |
| 2021-01-22 | $6.03 | $6.10 | $5.81 | $5.86 | $5.86 | 40,306 |
| 2021-01-21 | $6.27 | $6.31 | $6.00 | $6.10 | $6.10 | 45,066 |
| 2021-01-20 | $6.10 | $6.21 | $6.00 | $6.14 | $6.14 | 61,127 |
| 2021-01-19 | $6.13 | $6.38 | $6.06 | $6.18 | $6.18 | 61,938 |
| 2021-01-15 | $6.27 | $6.42 | $6.10 | $6.18 | $6.18 | 60,696 |
| 2021-01-14 | $6.12 | $6.50 | $6.10 | $6.44 | $6.44 | 120,721 |
| 2021-01-13 | $6.33 | $6.34 | $6.08 | $6.30 | $6.30 | 103,855 |
| 2021-01-12 | $6.08 | $6.41 | $6.01 | $6.30 | $6.30 | 82,165 |
| 2021-01-11 | $6.06 | $6.28 | $6.05 | $6.14 | $6.14 | 90,928 |
| 2021-01-08 | $6.19 | $6.30 | $6.00 | $6.22 | $6.22 | 230,049 |
| 2021-01-07 | $6.19 | $6.69 | $5.59 | $6.50 | $6.50 | 1,013,710 |
| 2021-01-06 | $7.62 | $8.34 | $6.25 | $6.59 | $6.59 | 29,358,738 |
| 2021-01-05 | $4.60 | $5.99 | $4.60 | $5.10 | $5.10 | 1,088,913 |
| 2021-01-04 | $4.82 | $4.83 | $4.51 | $4.65 | $4.65 | 32,617 |
| 2020-12-31 | $4.40 | $4.79 | $4.40 | $4.53 | $4.53 | 45,168 |
| 2020-12-30 | $4.45 | $4.58 | $4.45 | $4.52 | $4.52 | 6,727 |
| 2020-12-29 | $4.57 | $4.62 | $4.52 | $4.55 | $4.55 | 8,610 |
| 2020-12-28 | $4.50 | $4.62 | $4.36 | $4.57 | $4.57 | 17,198 |
| 2020-12-24 | $4.36 | $4.47 | $4.36 | $4.39 | $4.39 | 10,320 |
| 2020-12-23 | $4.50 | $4.50 | $4.45 | $4.45 | $4.45 | 5,847 |
| 2020-12-22 | $4.52 | $4.58 | $4.45 | $4.46 | $4.46 | 3,928 |
| 2020-12-21 | $4.45 | $4.58 | $4.45 | $4.56 | $4.56 | 6,081 |
| 2020-12-18 | $4.52 | $4.64 | $4.50 | $4.56 | $4.56 | 11,722 |
| 2020-12-17 | $4.56 | $4.64 | $4.56 | $4.62 | $4.62 | 3,862 |
| 2020-12-16 | $4.56 | $4.59 | $4.39 | $4.59 | $4.59 | 9,711 |
| 2020-12-15 | $4.54 | $4.59 | $4.44 | $4.59 | $4.59 | 10,218 |
| 2020-12-14 | $4.60 | $4.71 | $4.44 | $4.61 | $4.61 | 19,659 |
| 2020-12-11 | $4.58 | $4.60 | $4.55 | $4.57 | $4.57 | 3,743 |
| 2020-12-10 | $4.64 | $4.66 | $4.54 | $4.61 | $4.61 | 5,641 |
| 2020-12-09 | $4.67 | $4.70 | $4.38 | $4.59 | $4.59 | 80,453 |
| 2020-12-08 | $4.59 | $4.64 | $4.56 | $4.63 | $4.63 | 16,664 |
| 2020-12-07 | $4.50 | $4.61 | $4.46 | $4.54 | $4.54 | 8,505 |
| 2020-12-04 | $4.57 | $4.57 | $4.46 | $4.51 | $4.51 | 2,711 |
| 2020-12-03 | $4.45 | $4.52 | $4.45 | $4.47 | $4.47 | 6,161 |
| 2020-12-02 | $4.45 | $4.54 | $4.45 | $4.46 | $4.46 | 1,859 |
| 2020-12-01 | $4.55 | $4.63 | $4.45 | $4.48 | $4.48 | 17,816 |
| 2020-11-30 | $4.65 | $4.65 | $4.47 | $4.47 | $4.47 | 3,822 |
| 2020-11-27 | $4.59 | $4.63 | $4.59 | $4.62 | $4.62 | 1,648 |
| 2020-11-25 | $4.65 | $4.66 | $4.56 | $4.64 | $4.64 | 4,414 |
| 2020-11-24 | $4.69 | $4.69 | $4.41 | $4.51 | $4.51 | 12,956 |
| 2020-11-23 | $4.64 | $4.69 | $4.63 | $4.63 | $4.63 | 5,511 |
| 2020-11-20 | $4.57 | $4.64 | $4.54 | $4.57 | $4.57 | 8,016 |
| 2020-11-19 | $4.55 | $4.58 | $4.48 | $4.54 | $4.54 | 5,974 |
| 2020-11-18 | $4.50 | $4.60 | $4.42 | $4.55 | $4.55 | 18,809 |
| 2020-11-17 | $4.43 | $4.49 | $4.31 | $4.48 | $4.48 | 8,085 |
| 2020-11-16 | $4.36 | $4.49 | $4.34 | $4.36 | $4.36 | 7,219 |
| 2020-11-13 | $4.26 | $4.43 | $4.26 | $4.32 | $4.32 | 7,152 |
| 2020-11-12 | $4.44 | $4.45 | $4.25 | $4.25 | $4.25 | 20,140 |
| 2020-11-11 | $4.38 | $4.41 | $4.28 | $4.34 | $4.34 | 10,912 |
| 2020-11-10 | $4.34 | $4.39 | $4.28 | $4.38 | $4.38 | 6,473 |
| 2020-11-09 | $4.31 | $4.50 | $4.17 | $4.30 | $4.30 | 17,520 |
| 2020-11-06 | $4.28 | $4.40 | $4.13 | $4.24 | $4.24 | 5,995 |
| 2020-11-05 | $4.15 | $4.39 | $4.11 | $4.19 | $4.19 | 13,084 |
| 2020-11-04 | $4.14 | $4.16 | $4.11 | $4.12 | $4.12 | 6,755 |
| 2020-11-03 | $4.13 | $4.18 | $4.13 | $4.16 | $4.16 | 2,100 |
| 2020-11-02 | $4.11 | $4.20 | $4.11 | $4.13 | $4.13 | 8,342 |
| 2020-10-30 | $4.19 | $4.29 | $4.12 | $4.12 | $4.12 | 10,838 |
| 2020-10-29 | $4.30 | $4.32 | $4.18 | $4.20 | $4.20 | 10,544 |
| 2020-10-28 | $4.31 | $4.31 | $4.20 | $4.21 | $4.21 | 4,935 |
| 2020-10-27 | $4.35 | $4.36 | $4.32 | $4.36 | $4.36 | 1,513 |
| 2020-10-26 | $4.30 | $4.36 | $4.21 | $4.36 | $4.36 | 7,619 |
| 2020-10-23 | $4.30 | $4.47 | $4.29 | $4.35 | $4.35 | 19,111 |
| 2020-10-22 | $4.32 | $4.34 | $4.18 | $4.30 | $4.30 | 2,810 |
| 2020-10-21 | $4.25 | $4.35 | $4.24 | $4.25 | $4.25 | 14,059 |
| 2020-10-20 | $4.18 | $4.24 | $4.14 | $4.22 | $4.22 | 17,875 |
| 2020-10-19 | $4.30 | $4.39 | $4.26 | $4.28 | $4.28 | 13,239 |
| 2020-10-16 | $4.28 | $4.42 | $4.28 | $4.31 | $4.31 | 3,551 |
| 2020-10-15 | $4.35 | $4.57 | $4.31 | $4.32 | $4.32 | 13,420 |
| 2020-10-14 | $4.29 | $4.56 | $4.29 | $4.40 | $4.40 | 35,895 |
| 2020-10-13 | $4.40 | $4.43 | $4.32 | $4.38 | $4.38 | 14,589 |
| 2020-10-12 | $4.50 | $4.50 | $4.41 | $4.42 | $4.42 | 10,074 |
| 2020-10-09 | $4.56 | $4.73 | $4.47 | $4.49 | $4.49 | 17,937 |
| 2020-10-08 | $4.44 | $4.75 | $4.29 | $4.64 | $4.64 | 62,114 |
| 2020-10-07 | $4.55 | $4.59 | $4.28 | $4.42 | $4.42 | 28,643 |
| 2020-10-06 | $4.54 | $4.72 | $4.46 | $4.48 | $4.48 | 35,105 |
| 2020-10-05 | $4.99 | $4.99 | $4.50 | $4.53 | $4.53 | 36,252 |
| 2020-10-02 | $4.61 | $4.83 | $4.54 | $4.60 | $4.60 | 33,012 |
| 2020-10-01 | $4.90 | $5.02 | $4.59 | $4.59 | $4.59 | 96,299 |
| 2020-09-30 | $5.15 | $5.27 | $4.92 | $4.93 | $4.93 | 132,597 |
| 2020-09-29 | $5.34 | $5.40 | $5.12 | $5.29 | $5.29 | 216,132 |
| 2020-09-28 | $5.22 | $5.74 | $4.86 | $5.60 | $5.60 | 627,788 |
| 2020-09-25 | $7.25 | $7.41 | $5.00 | $5.82 | $5.82 | 15,883,572 |
| 2020-09-24 | $4.00 | $4.04 | $4.00 | $4.02 | $4.02 | 2,918,604 |
| 2020-09-23 | $4.00 | $4.03 | $4.00 | $4.00 | $4.00 | 860 |
| 2020-09-22 | $4.01 | $4.09 | $4.01 | $4.01 | $4.01 | 1,107 |
| 2020-09-21 | $4.03 | $4.03 | $4.00 | $4.01 | $4.01 | 11,702 |
| 2020-09-18 | $4.11 | $4.11 | $4.00 | $4.03 | $4.03 | 3,872 |
| 2020-09-17 | $4.11 | $4.11 | $4.00 | $4.02 | $4.02 | 4,562 |
| 2020-09-16 | $4.00 | $4.11 | $4.00 | $4.00 | $4.00 | 5,709 |
| 2020-09-15 | $4.00 | $4.10 | $4.00 | $4.00 | $4.00 | 12,114 |
| 2020-09-14 | $4.12 | $4.12 | $4.00 | $4.00 | $4.00 | 18,442 |
| 2020-09-11 | $4.10 | $4.65 | $3.90 | $4.11 | $4.11 | 223,161 |
| 2020-09-10 | $3.87 | $4.11 | $3.87 | $3.88 | $3.88 | 10,804 |
| 2020-09-09 | $3.97 | $3.97 | $3.93 | $3.97 | $3.97 | 546 |
| 2020-09-08 | $3.94 | $3.96 | $3.90 | $3.96 | $3.96 | 4,369 |
| 2020-09-04 | $3.92 | $3.94 | $3.90 | $3.94 | $3.94 | 4,438 |
| 2020-09-03 | $3.98 | $3.98 | $3.90 | $3.92 | $3.92 | 6,577 |
| 2020-09-02 | $3.97 | $4.00 | $3.90 | $3.95 | $3.95 | 3,482 |
| 2020-09-01 | $3.96 | $3.97 | $3.90 | $3.93 | $3.93 | 15,499 |
| 2020-08-31 | $3.92 | $4.06 | $3.92 | $3.98 | $3.98 | 4,992 |
| 2020-08-28 | $4.13 | $4.13 | $3.85 | $3.93 | $3.93 | 12,628 |
| 2020-08-27 | $3.94 | $3.94 | $3.75 | $3.77 | $3.77 | 9,029 |
| 2020-08-26 | $3.93 | $4.10 | $3.87 | $4.00 | $4.00 | 11,790 |
| 2020-08-25 | $4.05 | $4.19 | $4.05 | $4.07 | $4.07 | 1,681 |
| 2020-08-24 | $4.40 | $4.42 | $3.88 | $4.20 | $4.20 | 22,482 |
| 2020-08-21 | $4.31 | $4.31 | $3.99 | $4.27 | $4.27 | 25,443 |
| 2020-08-20 | $3.85 | $4.45 | $3.77 | $4.31 | $4.31 | 101,580 |
| 2020-08-19 | $3.60 | $4.10 | $3.60 | $4.05 | $4.05 | 8,158 |
| 2020-08-18 | $3.78 | $3.78 | $3.69 | $3.78 | $3.78 | 989 |
| 2020-08-17 | $3.75 | $3.88 | $3.75 | $3.88 | $3.88 | 4,208 |
| 2020-08-14 | $3.65 | $3.68 | $3.65 | $3.68 | $3.68 | 1,567 |
| 2020-08-13 | $3.61 | $3.67 | $3.61 | $3.63 | $3.63 | 900 |
| 2020-08-12 | $3.68 | $3.71 | $3.65 | $3.71 | $3.71 | 2,435 |
| 2020-08-11 | $3.72 | $3.72 | $3.66 | $3.68 | $3.68 | 7,795 |
| 2020-08-10 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 2,055 |
| 2020-08-07 | $3.88 | $3.88 | $3.79 | $3.79 | $3.79 | 1,954 |
| 2020-08-06 | $3.79 | $3.83 | $3.79 | $3.79 | $3.79 | 1,515 |
| 2020-08-05 | $3.83 | $3.83 | $3.77 | $3.77 | $3.77 | 2,269 |
| 2020-08-04 | $3.89 | $3.89 | $3.77 | $3.77 | $3.77 | 989 |
| 2020-08-03 | $3.79 | $3.83 | $3.76 | $3.76 | $3.76 | 1,065 |
| 2020-07-31 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 237 |
| 2020-07-30 | $3.73 | $3.74 | $3.73 | $3.73 | $3.73 | 809 |
| 2020-07-29 | $3.81 | $3.81 | $3.80 | $3.80 | $3.80 | 800 |
| 2020-07-28 | $3.76 | $3.80 | $3.76 | $3.77 | $3.77 | 1,242 |
| 2020-07-27 | $3.78 | $3.85 | $3.74 | $3.74 | $3.74 | 2,849 |
| 2020-07-24 | $3.84 | $3.84 | $3.78 | $3.78 | $3.78 | 392 |
| 2020-07-23 | $3.75 | $3.84 | $3.73 | $3.73 | $3.73 | 6,793 |
| 2020-07-22 | $3.82 | $3.82 | $3.75 | $3.75 | $3.75 | 3,445 |
| 2020-07-21 | $3.75 | $3.80 | $3.75 | $3.78 | $3.78 | 5,722 |
| 2020-07-20 | $3.77 | $3.80 | $3.77 | $3.78 | $3.78 | 5,803 |
| 2020-07-17 | $3.84 | $3.84 | $3.78 | $3.83 | $3.83 | 2,830 |
| 2020-07-16 | $3.76 | $3.83 | $3.76 | $3.81 | $3.81 | 3,935 |
| 2020-07-15 | $3.81 | $3.81 | $3.77 | $3.77 | $3.77 | 864 |
| 2020-07-14 | $3.76 | $3.83 | $3.76 | $3.83 | $3.83 | 1,963 |
| 2020-07-13 | $3.81 | $3.81 | $3.76 | $3.76 | $3.76 | 4,693 |
| 2020-07-10 | $3.80 | $3.93 | $3.80 | $3.81 | $3.81 | 5,040 |
| 2020-07-09 | $3.80 | $3.81 | $3.75 | $3.77 | $3.77 | 10,651 |
| 2020-07-08 | $3.70 | $4.22 | $3.70 | $3.86 | $3.86 | 35,604 |
| 2020-07-07 | $3.57 | $3.70 | $3.57 | $3.70 | $3.70 | 1,247 |
| 2020-07-06 | $3.63 | $3.63 | $3.40 | $3.40 | $3.40 | 4,785 |
| 2020-07-02 | $3.80 | $3.80 | $3.73 | $3.73 | $3.73 | 840 |
| 2020-07-01 | $3.80 | $3.80 | $3.70 | $3.72 | $3.72 | 3,886 |
| 2020-06-30 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 188 |
| 2020-06-29 | $3.87 | $3.90 | $3.73 | $3.90 | $3.90 | 2,922 |
| 2020-06-26 | $3.80 | $3.90 | $3.78 | $3.90 | $3.90 | 3,541 |
| 2020-06-25 | $3.75 | $3.94 | $3.75 | $3.94 | $3.94 | 429 |
| 2020-06-24 | $3.80 | $3.82 | $3.79 | $3.79 | $3.79 | 2,553 |
| 2020-06-23 | $3.90 | $3.90 | $3.81 | $3.86 | $3.86 | 1,905 |
| 2020-06-22 | $3.92 | $3.99 | $3.80 | $3.80 | $3.80 | 1,083 |
| 2020-06-19 | $3.91 | $3.99 | $3.83 | $3.99 | $3.99 | 761 |
| 2020-06-18 | $3.81 | $4.00 | $3.81 | $3.98 | $3.98 | 4,575 |
| 2020-06-17 | $3.86 | $3.95 | $3.85 | $3.85 | $3.85 | 984 |
| 2020-06-16 | $3.94 | $3.94 | $3.66 | $3.69 | $3.69 | 1,245 |
| 2020-06-15 | $3.71 | $3.92 | $3.70 | $3.78 | $3.78 | 3,886 |
| 2020-06-12 | $3.98 | $3.99 | $3.89 | $3.94 | $3.94 | 2,535 |
| 2020-06-11 | $3.90 | $3.93 | $3.85 | $3.92 | $3.92 | 4,667 |
| 2020-06-10 | $3.90 | $3.91 | $3.88 | $3.90 | $3.90 | 1,037 |
| 2020-06-09 | $3.96 | $3.97 | $3.72 | $3.97 | $3.97 | 1,645 |
| 2020-06-08 | $3.77 | $3.99 | $3.70 | $3.97 | $3.97 | 6,930 |
| 2020-06-05 | $3.82 | $3.85 | $3.70 | $3.83 | $3.83 | 4,917 |
| 2020-06-04 | $3.60 | $3.91 | $3.50 | $3.71 | $3.71 | 4,562 |
| 2020-06-03 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 82 |
| 2020-06-02 | $3.62 | $3.69 | $3.62 | $3.69 | $3.69 | 665 |
| 2020-06-01 | $3.77 | $3.77 | $3.65 | $3.72 | $3.72 | 2,496 |
| 2020-05-29 | $3.74 | $3.76 | $3.74 | $3.76 | $3.76 | 1,426 |
| 2020-05-28 | $3.61 | $3.67 | $3.60 | $3.67 | $3.67 | 1,077 |
| 2020-05-27 | $3.63 | $3.63 | $3.58 | $3.58 | $3.58 | 1,650 |
| 2020-05-26 | $3.64 | $3.68 | $3.64 | $3.68 | $3.68 | 1,171 |
| 2020-05-22 | $3.57 | $3.66 | $3.57 | $3.65 | $3.65 | 2,181 |
| 2020-05-21 | $3.69 | $3.69 | $3.57 | $3.68 | $3.68 | 2,648 |
| 2020-05-20 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 176 |
| 2020-05-19 | $3.59 | $3.73 | $3.59 | $3.73 | $3.73 | 624 |
| 2020-05-18 | $3.70 | $3.78 | $3.65 | $3.65 | $3.65 | 929 |
| 2020-05-15 | $3.67 | $3.93 | $3.67 | $3.89 | $3.89 | 1,151 |
| 2020-05-14 | $3.77 | $3.78 | $3.77 | $3.78 | $3.78 | 3,107 |
| 2020-05-13 | $3.96 | $3.96 | $3.78 | $3.78 | $3.78 | 1,681 |
| 2020-05-12 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 210 |
| 2020-05-11 | $3.84 | $3.88 | $3.80 | $3.88 | $3.88 | 1,362 |
| 2020-05-08 | $3.82 | $3.94 | $3.78 | $3.94 | $3.94 | 5,536 |
| 2020-05-07 | $3.87 | $3.87 | $3.81 | $3.81 | $3.81 | 1,423 |
| 2020-05-06 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 255 |
| 2020-05-05 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 32 |
| 2020-05-04 | $4.01 | $4.01 | $3.76 | $3.82 | $3.82 | 937 |
| 2020-05-01 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 457 |
| 2020-04-30 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,165 |
| 2020-04-29 | $3.99 | $4.09 | $3.78 | $4.09 | $4.09 | 821 |
| 2020-04-28 | $4.01 | $4.20 | $4.00 | $4.20 | $4.20 | 2,899 |
| 2020-04-27 | $4.15 | $4.15 | $4.00 | $4.01 | $4.01 | 2,619 |
| 2020-04-24 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 281 |
| 2020-04-23 | $3.57 | $3.60 | $3.55 | $3.55 | $3.55 | 2,284 |
| 2020-04-22 | $4.01 | $4.01 | $3.75 | $3.75 | $3.75 | 4,100 |
| 2020-04-21 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 170 |
| 2020-04-20 | $3.75 | $3.80 | $3.56 | $3.80 | $3.80 | 1,851 |
| 2020-04-17 | $4.00 | $4.34 | $3.83 | $3.83 | $3.83 | 6,498 |
| 2020-04-16 | $3.80 | $3.95 | $3.80 | $3.80 | $3.80 | 7,249 |
| 2020-04-15 | $3.80 | $3.95 | $3.80 | $3.95 | $3.95 | 2,314 |
| 2020-04-14 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 92 |
| 2020-04-13 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 47 |
| 2020-04-09 | $3.80 | $3.85 | $3.47 | $3.47 | $3.47 | 8,740 |
| 2020-04-08 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 1,831 |
| 2020-04-07 | $3.50 | $3.81 | $3.47 | $3.65 | $3.65 | 3,726 |
| 2020-04-06 | $3.56 | $3.56 | $3.48 | $3.48 | $3.48 | 5,096 |
| 2020-04-03 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 43 |
| 2020-04-02 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 53 |
| 2020-04-01 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 22 |
| 2020-03-31 | $3.46 | $3.53 | $3.46 | $3.48 | $3.48 | 1,188 |
| 2020-03-30 | $3.08 | $3.37 | $3.08 | $3.37 | $3.37 | 1,303 |
| 2020-03-27 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 437 |
| 2020-03-26 | $3.25 | $3.28 | $3.20 | $3.23 | $3.23 | 4,389 |
| 2020-03-25 | $3.23 | $3.23 | $3.13 | $3.13 | $3.13 | 2,437 |
| 2020-03-24 | $3.10 | $3.15 | $3.10 | $3.15 | $3.15 | 468 |
| 2020-03-23 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 346 |
| 2020-03-20 | $3.25 | $3.29 | $3.14 | $3.14 | $3.14 | 1,285 |
| 2020-03-19 | $3.20 | $3.61 | $3.20 | $3.46 | $3.46 | 1,015 |
| 2020-03-18 | $3.20 | $3.20 | $3.00 | $3.00 | $3.00 | 534 |
| 2020-03-17 | $3.20 | $3.22 | $3.20 | $3.20 | $3.20 | 2,502 |
| 2020-03-16 | $3.60 | $3.60 | $3.20 | $3.20 | $3.20 | 12,851 |
| 2020-03-13 | $3.81 | $3.81 | $3.70 | $3.70 | $3.70 | 333 |
| 2020-03-12 | $3.95 | $3.97 | $3.67 | $3.80 | $3.80 | 4,569 |
| 2020-03-11 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 27 |
| 2020-03-10 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 1,219 |
| 2020-03-09 | $4.44 | $4.44 | $4.20 | $4.20 | $4.20 | 1,841 |
| 2020-03-06 | $4.88 | $4.90 | $4.86 | $4.86 | $4.86 | 3,399 |
| 2020-03-05 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 879 |
| 2020-03-04 | $4.89 | $5.10 | $4.88 | $4.88 | $4.88 | 2,499 |
| 2020-03-03 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 207 |
| 2020-03-02 | $5.00 | $5.00 | $4.88 | $4.88 | $4.88 | 1,284 |
| 2020-02-28 | $5.04 | $5.04 | $5.00 | $5.01 | $5.01 | 931 |
| 2020-02-27 | $5.00 | $5.07 | $5.00 | $5.00 | $5.00 | 4,552 |
| 2020-02-26 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 789 |
| 2020-02-25 | $5.01 | $5.01 | $5.00 | $5.00 | $5.00 | 6,119 |
| 2020-02-24 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 97 |
| 2020-02-21 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 134 |
| 2020-02-20 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 1,439 |
| 2020-02-19 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 16 |
| 2020-02-18 | $5.07 | $5.10 | $5.07 | $5.07 | $5.07 | 2,944 |
| 2020-02-14 | $5.24 | $5.24 | $5.14 | $5.23 | $5.23 | 339 |
| 2020-02-13 | $5.07 | $5.11 | $5.07 | $5.11 | $5.11 | 1,090 |
| 2020-02-12 | $5.14 | $5.14 | $5.06 | $5.10 | $5.10 | 3,391 |
| 2020-02-11 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 55 |
| 2020-02-10 | $5.06 | $5.09 | $5.06 | $5.09 | $5.09 | 1,336 |
| 2020-02-07 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 155 |
| 2020-02-06 | $5.07 | $5.12 | $5.07 | $5.12 | $5.12 | 820 |
| 2020-02-05 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 755 |
| 2020-02-04 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 287 |
| 2020-02-03 | $5.30 | $5.30 | $5.26 | $5.28 | $5.28 | 690 |
| 2020-01-31 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 285 |
| 2020-01-30 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 41 |
| 2020-01-29 | $5.26 | $5.34 | $5.26 | $5.33 | $5.33 | 2,626 |
| 2020-01-28 | $5.09 | $5.18 | $5.09 | $5.18 | $5.18 | 1,944 |
| 2020-01-27 | $5.15 | $5.17 | $5.07 | $5.17 | $5.17 | 656 |
| 2020-01-24 | $5.20 | $5.25 | $5.19 | $5.19 | $5.19 | 2,160 |
| 2020-01-23 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 13 |
| 2020-01-22 | $5.25 | $5.45 | $5.22 | $5.25 | $5.25 | 4,531 |
| 2020-01-21 | $5.11 | $5.12 | $5.11 | $5.12 | $5.12 | 2,884 |
| 2020-01-17 | $5.24 | $5.24 | $5.12 | $5.23 | $5.23 | 1,173 |
| 2020-01-16 | $5.11 | $5.19 | $5.11 | $5.16 | $5.16 | 2,464 |
| 2020-01-15 | $5.14 | $5.20 | $5.14 | $5.17 | $5.17 | 4,922 |
| 2020-01-14 | $5.25 | $5.25 | $5.17 | $5.17 | $5.17 | 293 |
| 2020-01-13 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 94 |
| 2020-01-10 | $5.11 | $5.11 | $5.06 | $5.06 | $5.06 | 1,263 |
| 2020-01-09 | $5.01 | $5.16 | $5.01 | $5.13 | $5.13 | 3,244 |
| 2020-01-08 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 389 |
| 2020-01-07 | $5.06 | $5.06 | $5.04 | $5.06 | $5.06 | 1,727 |
| 2020-01-06 | $5.04 | $5.06 | $5.00 | $5.02 | $5.02 | 4,806 |
| 2020-01-03 | $5.00 | $5.09 | $5.00 | $5.07 | $5.07 | 1,767 |
| 2020-01-02 | $5.03 | $5.09 | $5.00 | $5.00 | $5.00 | 3,507 |
| 2019-12-31 | $5.04 | $5.05 | $5.01 | $5.05 | $5.05 | 2,876 |
| 2019-12-30 | $5.00 | $5.06 | $5.00 | $5.03 | $5.03 | 9,399 |
| 2019-12-27 | $5.10 | $5.13 | $5.00 | $5.05 | $5.05 | 5,239 |
| 2019-12-26 | $5.00 | $5.10 | $5.00 | $5.08 | $5.08 | 1,689 |
| 2019-12-24 | $5.11 | $5.11 | $5.03 | $5.04 | $5.04 | 1,501 |
| 2019-12-23 | $5.04 | $5.24 | $5.04 | $5.24 | $5.24 | 4,133 |
| 2019-12-20 | $5.23 | $5.23 | $4.86 | $5.00 | $5.00 | 12,187 |
| 2019-12-19 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 1,047 |
| 2019-12-18 | $5.09 | $5.23 | $5.09 | $5.23 | $5.23 | 688 |
| 2019-12-17 | $5.09 | $5.10 | $5.07 | $5.10 | $5.10 | 2,724 |
| 2019-12-16 | $5.12 | $5.37 | $5.11 | $5.34 | $5.34 | 1,505 |
| 2019-12-13 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 615 |
| 2019-12-12 | $5.25 | $5.25 | $5.20 | $5.20 | $5.20 | 2,574 |
| 2019-12-11 | $5.27 | $5.27 | $5.23 | $5.23 | $5.23 | 2,642 |
| 2019-12-10 | $5.01 | $5.22 | $5.01 | $5.22 | $5.22 | 1,965 |
| 2019-12-09 | $5.08 | $5.22 | $5.08 | $5.12 | $5.12 | 2,199 |
| 2019-12-06 | $5.25 | $5.25 | $5.08 | $5.25 | $5.25 | 1,917 |
| 2019-12-05 | $5.38 | $5.38 | $5.24 | $5.24 | $5.24 | 2,283 |
| 2019-12-04 | $5.53 | $5.53 | $5.24 | $5.39 | $5.39 | 1,668 |
| 2019-12-03 | $5.26 | $5.50 | $5.24 | $5.27 | $5.27 | 5,510 |
| 2019-12-02 | $5.55 | $5.81 | $5.39 | $5.39 | $5.39 | 6,982 |
| 2019-11-29 | $5.51 | $6.00 | $5.24 | $5.43 | $5.43 | 57,767 |
| 2019-11-27 | $4.97 | $4.98 | $4.94 | $4.98 | $4.98 | 1,027 |
| 2019-11-26 | $4.92 | $4.99 | $4.92 | $4.96 | $4.96 | 2,498 |
| 2019-11-25 | $4.98 | $5.00 | $4.93 | $4.93 | $4.93 | 6,047 |
| 2019-11-22 | $5.00 | $5.04 | $4.91 | $5.03 | $5.03 | 4,125 |
| 2019-11-21 | $5.03 | $5.03 | $4.93 | $4.93 | $4.93 | 4,168 |
| 2019-11-20 | $4.93 | $4.97 | $4.91 | $4.91 | $4.91 | 2,926 |
| 2019-11-19 | $4.96 | $4.96 | $4.92 | $4.92 | $4.92 | 1,903 |
| 2019-11-18 | $4.91 | $5.00 | $4.91 | $4.93 | $4.93 | 3,578 |
| 2019-11-15 | $4.99 | $4.99 | $4.91 | $4.91 | $4.91 | 2,472 |
| 2019-11-14 | $4.96 | $4.96 | $4.90 | $4.90 | $4.90 | 2,807 |
| 2019-11-13 | $5.05 | $5.05 | $4.98 | $5.05 | $5.05 | 3,465 |
| 2019-11-12 | $5.01 | $5.05 | $4.98 | $5.05 | $5.05 | 1,944 |
| 2019-11-11 | $4.99 | $4.99 | $4.94 | $4.94 | $4.94 | 1,599 |
| 2019-11-08 | $4.92 | $4.92 | $4.90 | $4.92 | $4.92 | 642 |
| 2019-11-07 | $4.93 | $4.95 | $4.90 | $4.92 | $4.92 | 9,978 |
| 2019-11-06 | $5.10 | $5.10 | $4.90 | $4.91 | $4.91 | 4,085 |
| 2019-11-05 | $4.93 | $4.97 | $4.92 | $4.92 | $4.92 | 1,969 |
| 2019-11-04 | $4.90 | $4.97 | $4.90 | $4.93 | $4.93 | 8,847 |
| 2019-11-01 | $5.42 | $5.42 | $4.85 | $5.18 | $5.18 | 5,669 |
| 2019-10-31 | $5.15 | $5.30 | $4.97 | $5.23 | $5.23 | 4,154 |
| 2019-10-30 | $5.07 | $5.07 | $4.97 | $4.97 | $4.97 | 986 |
| 2019-10-29 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 519 |
| 2019-10-28 | $5.07 | $5.07 | $5.00 | $5.00 | $5.00 | 2,295 |
| 2019-10-25 | $5.00 | $5.00 | $4.91 | $4.91 | $4.91 | 445 |
| 2019-10-24 | $4.99 | $5.00 | $4.98 | $4.98 | $4.98 | 2,513 |
| 2019-10-23 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 500 |
| 2019-10-22 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2019-10-21 | $4.94 | $4.94 | $4.90 | $4.90 | $4.90 | 1,464 |
| 2019-10-18 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 401 |
| 2019-10-17 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 1,001 |
| 2019-10-16 | $4.93 | $4.96 | $4.81 | $4.81 | $4.81 | 4,006 |
| 2019-10-15 | $4.97 | $4.97 | $4.94 | $4.96 | $4.96 | 994 |
| 2019-10-14 | $4.83 | $4.83 | $4.79 | $4.79 | $4.79 | 3,412 |
| 2019-10-11 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 105 |
| 2019-10-10 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 50 |
| 2019-10-09 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 940 |
| 2019-10-08 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 22 |
| 2019-10-07 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 53 |
| 2019-10-04 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 243 |
| 2019-10-03 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2019-10-02 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 5 |
| 2019-10-01 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 171 |
| 2019-09-30 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 1,025 |
| 2019-09-27 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 202 |
| 2019-09-26 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 106 |
| 2019-09-25 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 2 |
| 2019-09-24 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 201 |
| 2019-09-23 | $4.95 | $4.95 | $4.88 | $4.88 | $4.88 | 701 |
| 2019-09-20 | $4.86 | $4.95 | $4.86 | $4.95 | $4.95 | 1,560 |
| 2019-09-19 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 1,099 |
| 2019-09-18 | $4.95 | $4.95 | $4.92 | $4.92 | $4.92 | 1,501 |
| 2019-09-17 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 3 |
| 2019-09-16 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 12 |
| 2019-09-13 | $4.96 | $4.96 | $4.90 | $4.90 | $4.90 | 1,310 |
| 2019-09-12 | $4.93 | $4.93 | $4.92 | $4.92 | $4.92 | 401 |
| 2019-09-11 | $4.85 | $4.99 | $4.85 | $4.87 | $4.87 | 3,546 |
| 2019-09-10 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2019-09-09 | $4.92 | $4.93 | $4.86 | $4.89 | $4.89 | 5,473 |
| 2019-09-06 | $5.14 | $5.14 | $4.95 | $5.00 | $5.00 | 4,701 |
| 2019-09-05 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 1,371 |
| 2019-09-04 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 52 |
| 2019-09-03 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 4 |
| 2019-08-30 | $5.13 | $5.20 | $4.97 | $4.98 | $4.98 | 10,725 |
| 2019-08-29 | $4.92 | $5.04 | $4.86 | $5.04 | $5.04 | 2,210 |
| 2019-08-28 | $5.01 | $5.01 | $4.94 | $4.94 | $4.94 | 5,765 |
| 2019-08-27 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 501 |
| 2019-08-26 | $5.02 | $5.09 | $5.02 | $5.08 | $5.08 | 3,560 |
| 2019-08-23 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 239 |
| 2019-08-22 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 300 |
| 2019-08-21 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2019-08-20 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2019-08-19 | $5.28 | $5.28 | $5.09 | $5.15 | $5.15 | 1,729 |
| 2019-08-16 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 150 |
| 2019-08-15 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 200 |
| 2019-08-14 | $5.27 | $5.30 | $5.26 | $5.30 | $5.30 | 3,500 |
| 2019-08-13 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 100 |
| 2019-08-12 | $5.52 | $5.55 | $5.52 | $5.52 | $5.52 | 110 |
| 2019-08-09 | $5.55 | $5.55 | $5.52 | $5.52 | $5.52 | 413 |
| 2019-08-08 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 548 |
| 2019-08-07 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 300 |
| 2019-08-06 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 302 |
| 2019-08-05 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 70 |
| 2019-08-02 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 25 |
| 2019-08-01 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 255 |
| 2019-07-31 | $5.49 | $5.49 | $5.48 | $5.49 | $5.49 | 2,850 |
| 2019-07-30 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 1,000 |
| 2019-07-29 | $5.64 | $5.64 | $5.51 | $5.51 | $5.51 | 1,708 |
| 2019-07-26 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 151 |
| 2019-07-25 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 271 |
| 2019-07-24 | $5.66 | $5.69 | $5.66 | $5.69 | $5.69 | 236 |
| 2019-07-23 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 773 |
| 2019-07-22 | $5.67 | $5.67 | $5.65 | $5.65 | $5.65 | 276 |
| 2019-07-19 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2019-07-18 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 303 |
| 2019-07-17 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2019-07-16 | $5.93 | $5.99 | $5.75 | $5.99 | $5.99 | 751 |
| 2019-07-15 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2019-07-12 | $5.69 | $5.69 | $5.65 | $5.65 | $5.65 | 1,333 |
| 2019-07-11 | $5.70 | $5.83 | $5.70 | $5.79 | $5.79 | 410 |
| 2019-07-10 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 300 |
| 2019-07-09 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 402 |
| 2019-07-08 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 7 |
| 2019-07-05 | $5.70 | $5.70 | $5.65 | $5.69 | $5.69 | 766 |
| 2019-07-03 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2019-07-02 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2019-07-01 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 227 |
| 2019-06-28 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 5 |
| 2019-06-27 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 1 |
| 2019-06-26 | $5.86 | $5.89 | $5.71 | $5.71 | $5.71 | 15,673 |
| 2019-06-25 | $5.84 | $5.84 | $5.73 | $5.73 | $5.73 | 623 |
| 2019-06-24 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2019-06-21 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 65 |
| 2019-06-20 | $5.70 | $5.74 | $5.70 | $5.74 | $5.74 | 957 |
| 2019-06-19 | $5.90 | $5.90 | $5.79 | $5.79 | $5.79 | 1,716 |
| 2019-06-18 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 91 |
| 2019-06-17 | $5.83 | $5.83 | $5.80 | $5.80 | $5.80 | 707 |
| 2019-06-14 | $5.94 | $5.94 | $5.65 | $5.92 | $5.92 | 3,997 |
| 2019-06-13 | $5.95 | $5.99 | $5.95 | $5.99 | $5.99 | 471 |
| 2019-06-12 | $5.97 | $5.98 | $5.97 | $5.98 | $5.98 | 757 |
| 2019-06-11 | $5.80 | $5.85 | $5.78 | $5.85 | $5.85 | 1,856 |
| 2019-06-10 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 1,565 |
| 2019-06-07 | $5.94 | $5.95 | $5.90 | $5.95 | $5.95 | 1,565 |
| 2019-06-06 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 102 |
| 2019-06-05 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 400 |
| 2019-06-04 | $5.76 | $5.79 | $5.76 | $5.79 | $5.79 | 1,598 |
| 2019-06-03 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 4,128 |
| 2019-05-31 | $5.95 | $5.95 | $5.91 | $5.95 | $5.95 | 2,672 |
| 2019-05-30 | $6.00 | $6.02 | $5.98 | $5.98 | $5.98 | 590 |
| 2019-05-29 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 420 |
| 2019-05-28 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2019-05-24 | $5.90 | $5.95 | $5.90 | $5.95 | $5.95 | 1,106 |
| 2019-05-23 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 209 |
| 2019-05-22 | $6.00 | $6.04 | $5.90 | $5.98 | $5.98 | 2,050 |
| 2019-05-21 | $6.05 | $6.11 | $6.01 | $6.01 | $6.01 | 7,786 |
| 2019-05-20 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 243 |
| 2019-05-17 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 210 |
| 2019-05-16 | $6.06 | $6.13 | $6.06 | $6.13 | $6.13 | 700 |
| 2019-05-15 | $6.12 | $6.12 | $6.08 | $6.08 | $6.08 | 1,100 |
| 2019-05-14 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 100 |
| 2019-05-13 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 150 |
| 2019-05-10 | $6.63 | $6.63 | $6.25 | $6.25 | $6.25 | 707 |
| 2019-05-09 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2019-05-08 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2019-05-07 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 200 |
| 2019-05-06 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 411 |
| 2019-05-03 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 9 |
| 2019-05-02 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 159 |
| 2019-05-01 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 150 |
| 2019-04-30 | $6.11 | $6.30 | $6.11 | $6.28 | $6.28 | 1,329 |
| 2019-04-29 | $6.11 | $6.45 | $6.11 | $6.45 | $6.45 | 1,636 |
| 2019-04-26 | $6.25 | $6.40 | $6.25 | $6.40 | $6.40 | 608 |
| 2019-04-25 | $6.22 | $6.28 | $6.19 | $6.24 | $6.24 | 1,451 |
| 2019-04-24 | $6.33 | $6.40 | $6.33 | $6.40 | $6.40 | 748 |
| 2019-04-23 | $6.41 | $6.63 | $6.35 | $6.47 | $6.47 | 10,623 |
| 2019-04-22 | $6.69 | $6.69 | $6.28 | $6.66 | $6.66 | 4,305 |
| 2019-04-18 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 149 |
| 2019-04-17 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 100 |
| 2019-04-16 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 193 |
| 2019-04-15 | $6.50 | $6.92 | $6.50 | $6.64 | $6.64 | 24,151 |
| 2019-04-12 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2019-04-11 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 100 |
| 2019-04-10 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 25 |
| 2019-04-09 | $6.24 | $6.40 | $6.24 | $6.40 | $6.40 | 240 |
| 2019-04-08 | $6.38 | $6.41 | $6.20 | $6.41 | $6.41 | 1,314 |
| 2019-04-05 | $6.42 | $6.48 | $6.42 | $6.48 | $6.48 | 2,643 |
| 2019-04-04 | $6.50 | $6.50 | $6.28 | $6.40 | $6.40 | 5,771 |
| 2019-04-03 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 22 |
| 2019-04-02 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 17 |
| 2019-04-01 | $6.41 | $6.55 | $6.27 | $6.45 | $6.45 | 1,772 |
| 2019-03-29 | $6.20 | $6.20 | $6.08 | $6.08 | $6.08 | 920 |
| 2019-03-28 | $6.01 | $6.36 | $6.01 | $6.20 | $6.20 | 5,052 |
| 2019-03-27 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 135 |
| 2019-03-26 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 101 |
| 2019-03-25 | $6.70 | $6.70 | $6.36 | $6.36 | $6.36 | 346 |
| 2019-03-22 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2019-03-21 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 700 |
| 2019-03-20 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2019-03-19 | $6.21 | $6.30 | $6.20 | $6.20 | $6.20 | 2,880 |
| 2019-03-18 | $6.11 | $6.20 | $6.11 | $6.20 | $6.20 | 1,103 |
| 2019-03-15 | $6.13 | $6.30 | $6.11 | $6.30 | $6.30 | 3,613 |
| 2019-03-14 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2019-03-13 | $6.19 | $6.27 | $6.18 | $6.27 | $6.27 | 900 |
| 2019-03-12 | $6.50 | $6.50 | $6.41 | $6.43 | $6.43 | 1,400 |
| 2019-03-11 | $6.76 | $6.76 | $6.20 | $6.46 | $6.46 | 2,727 |
| 2019-03-08 | $6.21 | $6.65 | $6.21 | $6.65 | $6.65 | 501 |
| 2019-03-07 | $6.00 | $6.52 | $6.00 | $6.52 | $6.52 | 2,300 |
| 2019-03-06 | $6.60 | $6.60 | $6.42 | $6.42 | $6.42 | 1,540 |
| 2019-03-05 | $6.66 | $6.66 | $6.53 | $6.55 | $6.55 | 4,110 |
| 2019-03-04 | $6.63 | $6.93 | $6.62 | $6.66 | $6.66 | 2,443 |
| 2019-03-01 | $6.51 | $6.63 | $6.51 | $6.63 | $6.63 | 700 |
| 2019-02-28 | $6.42 | $6.42 | $6.37 | $6.37 | $6.37 | 2,095 |
| 2019-02-27 | $6.70 | $6.95 | $6.68 | $6.85 | $6.85 | 2,002 |
| 2019-02-26 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 410 |
| 2019-02-25 | $6.89 | $6.90 | $6.51 | $6.67 | $6.67 | 3,177 |
| 2019-02-22 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 920 |
| 2019-02-21 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 52 |
| 2019-02-20 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2019-02-19 | $6.52 | $6.82 | $6.52 | $6.82 | $6.82 | 5,155 |
| 2019-02-15 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 13 |
| 2019-02-14 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2019-02-13 | $6.05 | $6.60 | $6.05 | $6.60 | $6.60 | 400 |
| 2019-02-12 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2019-02-11 | $6.32 | $6.39 | $6.32 | $6.39 | $6.39 | 819 |
| 2019-02-08 | $6.32 | $6.60 | $6.32 | $6.60 | $6.60 | 1,099 |
| 2019-02-07 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2019-02-06 | $6.70 | $6.70 | $6.59 | $6.65 | $6.65 | 2,936 |
| 2019-02-05 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2019-02-04 | $6.70 | $6.90 | $6.70 | $6.90 | $6.90 | 4,899 |
| 2019-02-01 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 153 |
| 2019-01-31 | $6.82 | $6.99 | $6.76 | $6.84 | $6.84 | 4,691 |
| 2019-01-30 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2019-01-29 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2019-01-28 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2019-01-25 | $6.89 | $6.89 | $6.67 | $6.75 | $6.75 | 2,850 |
| 2019-01-24 | $6.89 | $7.00 | $6.23 | $6.98 | $6.98 | 30,830 |
| 2019-01-23 | $6.73 | $7.07 | $6.61 | $6.76 | $6.76 | 11,935 |
| 2019-01-22 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 850 |
| 2019-01-18 | $6.57 | $6.61 | $6.57 | $6.61 | $6.61 | 565 |
| 2019-01-17 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2019-01-16 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2019-01-15 | $6.51 | $6.63 | $5.99 | $6.63 | $6.63 | 5,111 |
| 2019-01-14 | $6.42 | $6.50 | $6.42 | $6.50 | $6.50 | 256 |
| 2019-01-11 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2019-01-10 | $6.34 | $6.37 | $6.31 | $6.31 | $6.31 | 2,101 |
| 2019-01-09 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2019-01-08 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 40 |
| 2019-01-07 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 150 |
| 2019-01-04 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 139 |
| 2019-01-03 | $6.05 | $6.66 | $6.05 | $6.66 | $6.66 | 1,093 |
| 2019-01-02 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 7,050 |
| 2018-12-31 | $6.24 | $6.24 | $5.87 | $6.15 | $6.15 | 7,050 |
| 2018-12-28 | $5.86 | $6.10 | $5.86 | $6.00 | $6.00 | 1,600 |
| 2018-12-27 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 4 |
| 2018-12-26 | $6.20 | $6.20 | $5.85 | $6.10 | $6.10 | 3,373 |
| 2018-12-24 | $6.05 | $6.05 | $5.86 | $5.86 | $5.86 | 1,783 |
| 2018-12-21 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 1 |
| 2018-12-20 | $6.40 | $6.40 | $6.26 | $6.26 | $6.26 | 3,135 |
| 2018-12-19 | $6.43 | $6.43 | $6.40 | $6.40 | $6.40 | 338 |
| 2018-12-18 | $6.40 | $6.68 | $6.40 | $6.53 | $6.53 | 2,290 |
| 2018-12-17 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 500 |
| 2018-12-14 | $6.59 | $6.59 | $6.43 | $6.44 | $6.44 | 730 |
| 2018-12-13 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2018-12-12 | $6.40 | $6.73 | $6.40 | $6.49 | $6.49 | 2,766 |
| 2018-12-11 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 443 |
| 2018-12-10 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 413 |
| 2018-12-07 | $6.50 | $6.54 | $6.50 | $6.54 | $6.54 | 1,340 |
| 2018-12-06 | $6.74 | $6.74 | $6.72 | $6.74 | $6.74 | 1,000 |
| 2018-12-04 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2018-12-03 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 300 |
| 2018-11-30 | $6.75 | $6.75 | $6.55 | $6.64 | $6.64 | 8,504 |
| 2018-11-29 | $6.86 | $6.97 | $6.62 | $6.65 | $6.65 | 10,441 |
| 2018-11-28 | $7.00 | $7.35 | $7.00 | $7.35 | $7.35 | 550 |
| 2018-11-27 | $7.17 | $7.17 | $7.11 | $7.11 | $7.11 | 650 |
| 2018-11-26 | $6.98 | $7.18 | $6.98 | $7.17 | $7.17 | 861 |
| 2018-11-23 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 439 |
| 2018-11-21 | $6.82 | $7.00 | $6.81 | $7.00 | $7.00 | 1,139 |
| 2018-11-20 | $6.91 | $6.99 | $6.85 | $6.98 | $6.98 | 2,782 |
| 2018-11-19 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 466 |
| 2018-11-16 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 1,000 |
| 2018-11-15 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 105 |
| 2018-11-14 | $6.85 | $7.21 | $6.85 | $6.91 | $6.91 | 3,219 |
| 2018-11-13 | $6.87 | $6.90 | $6.73 | $6.90 | $6.90 | 1,723 |
| 2018-11-12 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 100 |
| 2018-11-09 | $6.70 | $7.20 | $6.70 | $7.00 | $7.00 | 1,600 |
| 2018-11-08 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-11-07 | $6.73 | $7.10 | $6.73 | $7.00 | $7.00 | 2,640 |
| 2018-11-06 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 1,175 |
| 2018-11-05 | $6.70 | $6.80 | $6.70 | $6.80 | $6.80 | 3,255 |
| 2018-11-02 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 101 |
| 2018-11-01 | $6.70 | $6.80 | $6.70 | $6.79 | $6.79 | 2,641 |
| 2018-10-31 | $6.78 | $6.78 | $6.57 | $6.64 | $6.64 | 2,147 |
| 2018-10-30 | $6.78 | $6.79 | $6.78 | $6.78 | $6.78 | 300 |
| 2018-10-29 | $6.66 | $6.69 | $6.55 | $6.55 | $6.55 | 6,463 |
| 2018-10-26 | $6.70 | $6.73 | $6.70 | $6.70 | $6.70 | 2,318 |
| 2018-10-25 | $6.70 | $6.72 | $6.70 | $6.72 | $6.72 | 696 |
| 2018-10-24 | $6.70 | $6.83 | $6.70 | $6.83 | $6.83 | 1,797 |
| 2018-10-23 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 1,002 |
| 2018-10-22 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 94 |
| 2018-10-19 | $6.73 | $6.73 | $6.65 | $6.65 | $6.65 | 600 |
| 2018-10-18 | $6.72 | $6.74 | $6.72 | $6.74 | $6.74 | 636 |
| 2018-10-17 | $6.85 | $6.85 | $6.84 | $6.84 | $6.84 | 721 |
| 2018-10-16 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 679 |
| 2018-10-15 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2018-10-12 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 14 |
| 2018-10-11 | $6.70 | $6.75 | $6.70 | $6.75 | $6.75 | 204 |
| 2018-10-10 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 1,513 |
| 2018-10-09 | $6.79 | $6.80 | $6.66 | $6.72 | $6.72 | 3,702 |
| 2018-10-08 | $6.80 | $6.80 | $6.52 | $6.65 | $6.65 | 2,700 |
| 2018-10-05 | $6.61 | $6.79 | $6.61 | $6.79 | $6.79 | 900 |
| 2018-10-04 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2018-10-03 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 900 |
| 2018-10-02 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 55 |
| 2018-10-01 | $6.81 | $6.87 | $6.76 | $6.87 | $6.87 | 9,062 |
| 2018-09-28 | $6.89 | $6.93 | $6.89 | $6.90 | $6.90 | 1,635 |
| 2018-09-27 | $6.83 | $6.90 | $6.83 | $6.90 | $6.90 | 881 |
| 2018-09-26 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 900 |
| 2018-09-25 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 1 |
| 2018-09-24 | $6.85 | $6.90 | $6.85 | $6.85 | $6.85 | 1,029 |
| 2018-09-21 | $6.90 | $6.90 | $6.85 | $6.85 | $6.85 | 2,866 |
| 2018-09-20 | $6.85 | $6.95 | $6.85 | $6.90 | $6.90 | 3,141 |
| 2018-09-19 | $6.80 | $7.05 | $6.80 | $6.80 | $6.80 | 2,078 |
| 2018-09-18 | $6.85 | $6.90 | $6.85 | $6.90 | $6.90 | 861 |
| 2018-09-17 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2018-09-14 | $6.75 | $6.90 | $6.75 | $6.90 | $6.90 | 7,127 |
| 2018-09-13 | $6.85 | $7.10 | $6.70 | $6.80 | $6.80 | 24,600 |
| 2018-09-12 | $6.65 | $6.65 | $6.50 | $6.50 | $6.50 | 1,842 |
| 2018-09-11 | $6.50 | $6.55 | $6.50 | $6.55 | $6.55 | 8,143 |
| 2018-09-10 | $6.45 | $6.55 | $6.45 | $6.55 | $6.55 | 700 |
| 2018-09-07 | $6.80 | $6.80 | $6.40 | $6.50 | $6.50 | 2,787 |
| 2018-09-06 | $6.65 | $6.65 | $6.50 | $6.50 | $6.50 | 4,784 |
| 2018-09-05 | $6.90 | $6.90 | $6.50 | $6.60 | $6.60 | 20,300 |
| 2018-09-04 | $6.85 | $7.00 | $6.80 | $6.95 | $6.95 | 15,878 |
| 2018-08-31 | $7.00 | $7.00 | $6.40 | $6.70 | $6.70 | 264,672 |
| 2018-08-30 | $7.10 | $7.15 | $7.10 | $7.15 | $7.15 | 752 |
| 2018-08-29 | $7.05 | $7.15 | $7.05 | $7.15 | $7.15 | 3,640 |
| 2018-08-28 | $7.18 | $7.20 | $7.12 | $7.20 | $7.20 | 17,748 |
| 2018-08-27 | $7.20 | $7.25 | $7.15 | $7.20 | $7.20 | 10,128 |
| 2018-08-24 | $7.30 | $7.35 | $7.20 | $7.25 | $7.25 | 13,960 |
| 2018-08-23 | $7.40 | $7.45 | $7.20 | $7.20 | $7.20 | 11,275 |
| 2018-08-22 | $7.25 | $7.35 | $7.20 | $7.20 | $7.20 | 4,605 |
| 2018-08-21 | $7.30 | $7.35 | $7.20 | $7.20 | $7.20 | 607 |
| 2018-08-20 | $7.30 | $7.45 | $7.20 | $7.35 | $7.35 | 4,313 |
| 2018-08-17 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 1,000 |
| 2018-08-16 | $7.21 | $7.35 | $7.21 | $7.35 | $7.35 | 600 |
| 2018-08-15 | $7.20 | $7.35 | $7.20 | $7.30 | $7.30 | 611 |
| 2018-08-14 | $7.30 | $7.30 | $7.22 | $7.27 | $7.27 | 1,251 |
| 2018-08-13 | $7.25 | $7.25 | $7.22 | $7.22 | $7.22 | 1,218 |
| 2018-08-10 | $7.29 | $7.34 | $7.29 | $7.34 | $7.34 | 2,000 |
| 2018-08-09 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 1,448 |
| 2018-08-08 | $7.25 | $7.35 | $7.25 | $7.35 | $7.35 | 2,164 |
| 2018-08-07 | $7.30 | $7.30 | $7.25 | $7.25 | $7.25 | 6,000 |
| 2018-08-06 | $7.35 | $7.43 | $7.27 | $7.43 | $7.43 | 606 |
| 2018-08-03 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 150 |
| 2018-08-02 | $7.55 | $7.55 | $7.35 | $7.35 | $7.35 | 3,530 |
| 2018-08-01 | $7.50 | $7.90 | $7.50 | $7.55 | $7.55 | 1,243 |
| 2018-07-31 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 497 |
| 2018-07-30 | $7.75 | $7.75 | $7.55 | $7.55 | $7.55 | 6,127 |
| 2018-07-27 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 441 |
| 2018-07-26 | $7.65 | $7.83 | $7.65 | $7.83 | $7.83 | 507 |
| 2018-07-25 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 355 |
| 2018-07-24 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 146 |
| 2018-07-23 | $7.65 | $7.71 | $7.60 | $7.66 | $7.66 | 2,766 |
| 2018-07-20 | $7.35 | $7.50 | $7.35 | $7.50 | $7.50 | 1,287 |
| 2018-07-19 | $7.60 | $7.60 | $7.55 | $7.55 | $7.55 | 495 |
| 2018-07-18 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 158 |
| 2018-07-17 | $7.60 | $7.70 | $7.55 | $7.65 | $7.65 | 2,184 |
| 2018-07-16 | $7.50 | $7.55 | $7.50 | $7.55 | $7.55 | 2,379 |
| 2018-07-13 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2018-07-12 | $7.50 | $7.50 | $7.20 | $7.48 | $7.48 | 1,070 |
| 2018-07-11 | $7.50 | $7.64 | $7.50 | $7.64 | $7.64 | 690 |
| 2018-07-10 | $7.60 | $7.60 | $7.50 | $7.50 | $7.50 | 7,502 |
| 2018-07-09 | $7.55 | $7.60 | $7.55 | $7.60 | $7.60 | 767 |
| 2018-07-06 | $7.76 | $7.76 | $7.60 | $7.60 | $7.60 | 538 |
| 2018-07-05 | $7.70 | $7.80 | $7.70 | $7.72 | $7.72 | 2,183 |
| 2018-07-03 | $7.75 | $7.80 | $7.75 | $7.80 | $7.80 | 383 |
| 2018-07-02 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 705 |
| 2018-06-29 | $7.80 | $8.16 | $7.65 | $7.75 | $7.75 | 3,314 |
| 2018-06-28 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 210 |
| 2018-06-27 | $8.15 | $8.15 | $7.85 | $7.85 | $7.85 | 400 |
| 2018-06-26 | $7.80 | $8.00 | $7.80 | $8.00 | $8.00 | 502 |
| 2018-06-25 | $8.05 | $8.05 | $7.65 | $7.75 | $7.75 | 3,565 |
| 2018-06-22 | $8.13 | $8.13 | $7.98 | $7.98 | $7.98 | 1,570 |
| 2018-06-21 | $7.98 | $7.98 | $7.90 | $7.90 | $7.90 | 1,611 |
| 2018-06-20 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 531 |
| 2018-06-19 | $8.05 | $8.05 | $7.95 | $8.00 | $8.00 | 2,996 |
| 2018-06-18 | $8.38 | $8.47 | $7.97 | $8.00 | $8.00 | 12,400 |
| 2018-06-15 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 961 |
| 2018-06-14 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 3,200 |
| 2018-06-13 | $8.20 | $8.25 | $8.20 | $8.25 | $8.25 | 1,152 |
| 2018-06-12 | $8.05 | $8.30 | $7.95 | $8.00 | $8.00 | 16,620 |
| 2018-06-11 | $7.80 | $8.05 | $7.80 | $7.92 | $7.92 | 4,806 |
| 2018-06-08 | $7.75 | $8.00 | $7.70 | $7.70 | $7.70 | 400 |
| 2018-06-07 | $7.70 | $7.85 | $7.70 | $7.75 | $7.75 | 8,197 |
| 2018-06-06 | $7.55 | $7.59 | $7.50 | $7.55 | $7.55 | 16,965 |
| 2018-06-05 | $7.85 | $7.85 | $7.52 | $7.63 | $7.63 | 7,455 |
| 2018-06-04 | $7.80 | $7.85 | $7.80 | $7.80 | $7.80 | 23,483 |
| 2018-06-01 | $8.05 | $8.05 | $7.85 | $7.93 | $7.93 | 2,765 |
| 2018-05-31 | $7.94 | $8.00 | $7.94 | $7.96 | $7.96 | 1,750 |
| 2018-05-30 | $8.20 | $8.20 | $7.75 | $8.03 | $8.03 | 3,362 |
| 2018-05-29 | $8.20 | $8.21 | $8.15 | $8.15 | $8.15 | 2,880 |
| 2018-05-25 | $8.20 | $8.31 | $8.20 | $8.25 | $8.25 | 10,459 |
| 2018-05-24 | $8.45 | $8.45 | $8.20 | $8.20 | $8.20 | 2,280 |
| 2018-05-23 | $8.25 | $8.45 | $8.25 | $8.45 | $8.45 | 230 |
| 2018-05-22 | $8.35 | $8.41 | $8.35 | $8.35 | $8.35 | 1,551 |
| 2018-05-21 | $8.30 | $8.30 | $8.20 | $8.20 | $8.20 | 2,651 |
| 2018-05-18 | $8.41 | $8.45 | $8.32 | $8.32 | $8.32 | 4,378 |
| 2018-05-17 | $8.20 | $8.36 | $8.15 | $8.23 | $8.23 | 4,338 |
| 2018-05-16 | $8.20 | $8.20 | $7.85 | $8.20 | $8.20 | 3,996 |
| 2018-05-15 | $8.23 | $8.23 | $8.20 | $8.20 | $8.20 | 1,711 |
| 2018-05-14 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 2,231 |
| 2018-05-11 | $8.55 | $8.55 | $8.20 | $8.55 | $8.55 | 3,373 |
| 2018-05-10 | $8.25 | $8.25 | $8.11 | $8.11 | $8.11 | 6,242 |
| 2018-05-09 | $8.50 | $8.50 | $7.85 | $8.40 | $8.40 | 6,687 |
| 2018-05-08 | $8.25 | $8.35 | $8.20 | $8.30 | $8.30 | 2,686 |
| 2018-05-07 | $8.10 | $8.30 | $8.00 | $8.05 | $8.05 | 3,977 |
| 2018-05-04 | $8.10 | $8.35 | $8.10 | $8.15 | $8.15 | 5,225 |
| 2018-05-03 | $8.30 | $8.40 | $8.25 | $8.40 | $8.40 | 1,189 |
| 2018-05-02 | $8.40 | $8.45 | $8.30 | $8.30 | $8.30 | 1,561 |
| 2018-05-01 | $8.55 | $8.60 | $8.40 | $8.40 | $8.40 | 1,522 |
| 2018-04-30 | $8.75 | $8.75 | $8.60 | $8.60 | $8.60 | 3,722 |
| 2018-04-27 | $8.90 | $8.90 | $8.75 | $8.75 | $8.75 | 279 |
| 2018-04-26 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 851 |
| 2018-04-25 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 156 |
| 2018-04-24 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 77 |
| 2018-04-23 | $8.85 | $8.88 | $8.80 | $8.88 | $8.88 | 1,896 |
| 2018-04-20 | $8.95 | $8.95 | $8.35 | $8.35 | $8.35 | 855 |
| 2018-04-19 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 161 |
| 2018-04-18 | $9.05 | $9.05 | $8.98 | $9.05 | $9.05 | 1,243 |
| 2018-04-17 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 642 |
| 2018-04-16 | $9.00 | $9.16 | $9.00 | $9.16 | $9.16 | 1,425 |
| 2018-04-13 | $8.90 | $9.00 | $8.90 | $9.00 | $9.00 | 532 |
| 2018-04-12 | $8.80 | $8.91 | $8.77 | $8.91 | $8.91 | 1,245 |
| 2018-04-11 | $8.87 | $8.88 | $8.50 | $8.70 | $8.70 | 6,359 |
| 2018-04-10 | $9.00 | $9.05 | $8.89 | $9.05 | $9.05 | 18,361 |
| 2018-04-09 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 500 |
| 2018-04-06 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2018-04-05 | $8.84 | $8.84 | $8.60 | $8.60 | $8.60 | 874 |
| 2018-04-04 | $8.52 | $8.70 | $8.52 | $8.70 | $8.70 | 702 |
| 2018-04-03 | $8.95 | $9.00 | $8.90 | $9.00 | $9.00 | 2,328 |
| 2018-04-02 | $8.55 | $8.90 | $8.40 | $8.89 | $8.89 | 4,411 |
| 2018-03-29 | $8.34 | $8.70 | $8.20 | $8.70 | $8.70 | 3,973 |
| 2018-03-28 | $9.45 | $9.45 | $9.00 | $9.02 | $9.02 | 2,638 |
| 2018-03-27 | $9.70 | $9.70 | $9.07 | $9.55 | $9.55 | 4,819 |
| 2018-03-26 | $9.65 | $9.65 | $9.38 | $9.52 | $9.52 | 4,147 |
| 2018-03-23 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-03-22 | $9.90 | $9.90 | $9.65 | $9.65 | $9.65 | 4,545 |
| 2018-03-21 | $9.95 | $10.15 | $9.65 | $10.15 | $10.15 | 4,886 |
| 2018-03-20 | $9.90 | $10.05 | $9.85 | $9.85 | $9.85 | 771 |
| 2018-03-19 | $9.82 | $9.85 | $9.70 | $9.70 | $9.70 | 400 |
| 2018-03-16 | $9.85 | $10.15 | $9.70 | $10.15 | $10.15 | 1,705 |
| 2018-03-15 | $9.95 | $10.23 | $9.95 | $10.20 | $10.20 | 3,588 |
| 2018-03-14 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 401 |
| 2018-03-13 | $9.85 | $9.95 | $9.80 | $9.90 | $9.90 | 401 |
| 2018-03-12 | $9.85 | $10.00 | $9.80 | $9.80 | $9.80 | 735 |
| 2018-03-09 | $9.70 | $9.95 | $9.70 | $9.95 | $9.95 | 1,302 |
| 2018-03-08 | $10.00 | $10.00 | $9.70 | $9.80 | $9.80 | 1,258 |
| 2018-03-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 300 |
| 2018-03-06 | $9.85 | $10.20 | $9.83 | $10.18 | $10.18 | 2,107 |
| 2018-03-05 | $10.00 | $10.40 | $10.00 | $10.00 | $10.00 | 5,002 |
| 2018-03-02 | $10.20 | $10.20 | $10.15 | $10.15 | $10.15 | 1,198 |
| 2018-03-01 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 97 |
| 2018-02-28 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 12 |
| 2018-02-27 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2018-02-26 | $10.20 | $10.20 | $10.00 | $10.10 | $10.10 | 1,940 |
| 2018-02-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-02-22 | $10.24 | $10.24 | $10.05 | $10.05 | $10.05 | 564 |
| 2018-02-21 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 25 |
| 2018-02-20 | $10.05 | $10.50 | $10.05 | $10.15 | $10.15 | 6,583 |
| 2018-02-16 | $9.87 | $9.95 | $9.87 | $9.95 | $9.95 | 235 |
| 2018-02-15 | $9.75 | $10.00 | $9.75 | $10.00 | $10.00 | 1,360 |
| 2018-02-14 | $9.75 | $9.75 | $9.65 | $9.65 | $9.65 | 973 |
| 2018-02-13 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 276 |
| 2018-02-12 | $9.60 | $9.65 | $9.60 | $9.65 | $9.65 | 1,747 |
| 2018-02-09 | $9.43 | $9.43 | $9.40 | $9.40 | $9.40 | 1,533 |
| 2018-02-08 | $9.75 | $9.95 | $9.60 | $9.60 | $9.60 | 1,287 |
| 2018-02-07 | $9.55 | $9.91 | $9.55 | $9.65 | $9.65 | 1,600 |
| 2018-02-06 | $9.70 | $9.90 | $9.26 | $9.85 | $9.85 | 5,313 |
| 2018-02-05 | $10.20 | $10.20 | $9.75 | $9.75 | $9.75 | 10,446 |
| 2018-02-02 | $10.18 | $10.20 | $10.15 | $10.15 | $10.15 | 3,759 |
| 2018-02-01 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 426 |
| 2018-01-31 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 743 |
| 2018-01-30 | $10.30 | $10.40 | $10.30 | $10.36 | $10.36 | 828 |
| 2018-01-29 | $10.35 | $10.65 | $10.30 | $10.45 | $10.45 | 2,397 |
| 2018-01-26 | $10.60 | $10.70 | $10.25 | $10.50 | $10.50 | 5,199 |
| 2018-01-25 | $10.60 | $11.06 | $10.55 | $10.68 | $10.68 | 2,221 |
| 2018-01-24 | $10.80 | $10.85 | $10.60 | $10.60 | $10.60 | 1,344 |
| 2018-01-23 | $10.85 | $11.00 | $10.75 | $10.80 | $10.80 | 1,211 |
| 2018-01-22 | $11.15 | $11.15 | $10.95 | $10.95 | $10.95 | 453 |
| 2018-01-19 | $11.00 | $11.10 | $10.95 | $11.00 | $11.00 | 4,930 |
| 2018-01-18 | $10.95 | $11.05 | $10.95 | $10.95 | $10.95 | 1,274 |
| 2018-01-17 | $10.95 | $11.65 | $10.80 | $10.90 | $10.90 | 4,416 |
| 2018-01-16 | $11.20 | $11.20 | $10.65 | $10.85 | $10.85 | 2,276 |
| 2018-01-12 | $11.00 | $11.25 | $10.85 | $11.05 | $11.05 | 10,002 |
| 2018-01-11 | $10.95 | $11.00 | $10.90 | $10.95 | $10.95 | 3,363 |
| 2018-01-10 | $10.70 | $10.85 | $10.50 | $10.80 | $10.80 | 2,940 |
| 2018-01-09 | $10.80 | $10.90 | $10.75 | $10.90 | $10.90 | 791 |
| 2018-01-08 | $10.60 | $10.65 | $10.40 | $10.60 | $10.60 | 8,874 |
| 2018-01-05 | $10.30 | $10.60 | $10.30 | $10.40 | $10.40 | 9,369 |
| 2018-01-04 | $10.40 | $10.73 | $10.35 | $10.40 | $10.40 | 15,853 |
| 2018-01-03 | $10.49 | $10.85 | $10.49 | $10.65 | $10.65 | 7,757 |
| 2018-01-02 | $10.60 | $10.60 | $10.25 | $10.45 | $10.45 | 6,780 |
| 2017-12-29 | $10.49 | $10.65 | $10.49 | $10.50 | $10.50 | 4,824 |
| 2017-12-28 | $10.40 | $10.55 | $10.35 | $10.50 | $10.50 | 2,655 |
| 2017-12-27 | $10.35 | $10.50 | $10.35 | $10.45 | $10.45 | 1,248 |
| 2017-12-26 | $10.45 | $10.55 | $10.40 | $10.55 | $10.55 | 3,606 |
| 2017-12-22 | $10.25 | $10.30 | $10.25 | $10.30 | $10.30 | 735 |
| 2017-12-21 | $10.25 | $10.30 | $10.15 | $10.20 | $10.20 | 32,221 |
| 2017-12-20 | $10.20 | $10.25 | $10.15 | $10.23 | $10.23 | 5,012 |
| 2017-12-19 | $10.20 | $10.20 | $10.15 | $10.20 | $10.20 | 1,600 |
| 2017-12-18 | $10.15 | $10.30 | $10.15 | $10.20 | $10.20 | 8,991 |
| 2017-12-15 | $10.25 | $10.30 | $10.24 | $10.30 | $10.30 | 4,033 |
| 2017-12-14 | $10.20 | $10.30 | $10.20 | $10.30 | $10.30 | 499 |
| 2017-12-13 | $10.30 | $10.66 | $10.21 | $10.26 | $10.26 | 6,181 |
| 2017-12-12 | $10.40 | $10.40 | $10.35 | $10.35 | $10.35 | 741 |
| 2017-12-11 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 126 |
| 2017-12-08 | $10.85 | $10.88 | $10.85 | $10.85 | $10.85 | 941 |
| 2017-12-07 | $10.85 | $10.86 | $10.85 | $10.86 | $10.86 | 765 |
| 2017-12-06 | $10.85 | $10.95 | $10.77 | $10.95 | $10.95 | 2,317 |
| 2017-12-05 | $10.85 | $10.90 | $10.72 | $10.85 | $10.85 | 5,414 |
| 2017-12-04 | $10.80 | $10.85 | $10.65 | $10.70 | $10.70 | 5,511 |
| 2017-12-01 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2017-11-30 | $10.75 | $10.75 | $10.66 | $10.66 | $10.66 | 1,026 |
| 2017-11-29 | $10.60 | $10.60 | $10.38 | $10.38 | $10.38 | 1,988 |
| 2017-11-28 | $10.60 | $10.68 | $10.60 | $10.68 | $10.68 | 824 |
| 2017-11-27 | $10.60 | $10.60 | $10.45 | $10.55 | $10.55 | 8,522 |
| 2017-11-24 | $10.60 | $10.60 | $10.35 | $10.45 | $10.45 | 1,139 |
| 2017-11-22 | $10.30 | $10.40 | $10.25 | $10.30 | $10.30 | 1,852 |
| 2017-11-21 | $10.20 | $10.40 | $10.20 | $10.35 | $10.35 | 5,330 |
| 2017-11-20 | $10.70 | $10.70 | $10.20 | $10.25 | $10.25 | 19,071 |
| 2017-11-17 | $11.00 | $11.00 | $10.65 | $10.95 | $10.95 | 737 |
| 2017-11-16 | $10.90 | $10.90 | $10.40 | $10.55 | $10.55 | 5,957 |
| 2017-11-15 | $10.85 | $10.90 | $10.77 | $10.77 | $10.77 | 2,311 |
| 2017-11-14 | $10.87 | $10.87 | $10.80 | $10.80 | $10.80 | 517 |
| 2017-11-13 | $10.80 | $11.00 | $10.75 | $10.80 | $10.80 | 3,335 |
| 2017-11-10 | $10.85 | $10.90 | $10.60 | $10.85 | $10.85 | 3,950 |
| 2017-11-09 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 542 |
| 2017-11-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 1,030 |
| 2017-11-07 | $10.95 | $11.00 | $10.85 | $10.85 | $10.85 | 1,834 |
| 2017-11-06 | $10.73 | $11.00 | $10.73 | $11.00 | $11.00 | 1,204 |
| 2017-11-03 | $10.90 | $11.00 | $10.85 | $10.95 | $10.95 | 1,086 |
| 2017-11-02 | $11.00 | $11.21 | $11.00 | $11.21 | $11.21 | 255 |
| 2017-11-01 | $10.75 | $11.25 | $10.75 | $11.20 | $11.20 | 1,571 |
| 2017-10-31 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 550 |
| 2017-10-30 | $10.80 | $10.80 | $10.60 | $10.60 | $10.60 | 839 |
| 2017-10-27 | $10.70 | $11.00 | $10.68 | $10.80 | $10.80 | 2,844 |
| 2017-10-26 | $11.00 | $11.00 | $10.60 | $10.70 | $10.70 | 3,532 |
| 2017-10-25 | $10.85 | $10.85 | $10.60 | $10.65 | $10.65 | 1,307 |
| 2017-10-24 | $10.85 | $10.85 | $10.75 | $10.75 | $10.75 | 657 |
| 2017-10-23 | $11.00 | $11.05 | $10.65 | $10.80 | $10.80 | 6,796 |
| 2017-10-20 | $10.70 | $10.90 | $10.65 | $10.90 | $10.90 | 1,921 |
| 2017-10-19 | $11.05 | $11.05 | $10.65 | $10.65 | $10.65 | 5,999 |
| 2017-10-18 | $11.10 | $11.30 | $10.60 | $11.05 | $11.05 | 4,635 |
| 2017-10-17 | $11.15 | $11.45 | $11.10 | $11.35 | $11.35 | 750 |
| 2017-10-16 | $11.50 | $11.50 | $11.20 | $11.26 | $11.26 | 4,437 |
| 2017-10-13 | $11.14 | $11.35 | $11.14 | $11.35 | $11.35 | 1,385 |
| 2017-10-12 | $11.00 | $11.22 | $11.00 | $11.10 | $11.10 | 1,323 |
| 2017-10-11 | $11.00 | $11.23 | $11.00 | $11.10 | $11.10 | 1,498 |
| 2017-10-10 | $11.26 | $11.35 | $11.00 | $11.15 | $11.15 | 4,295 |
| 2017-10-09 | $11.50 | $11.50 | $11.15 | $11.40 | $11.40 | 1,481 |
| 2017-10-06 | $11.40 | $11.50 | $11.40 | $11.50 | $11.50 | 5,594 |
| 2017-10-05 | $11.15 | $11.40 | $11.15 | $11.16 | $11.16 | 2,169 |
| 2017-10-04 | $11.05 | $11.60 | $11.05 | $11.05 | $11.05 | 12,363 |
| 2017-10-03 | $11.10 | $11.10 | $10.95 | $11.01 | $11.01 | 4,714 |
| 2017-10-02 | $10.92 | $11.25 | $10.92 | $11.23 | $11.23 | 6,095 |
| 2017-09-29 | $11.16 | $11.20 | $11.16 | $11.20 | $11.20 | 215 |
| 2017-09-28 | $11.15 | $11.20 | $10.81 | $11.07 | $11.07 | 6,656 |
| 2017-09-27 | $11.11 | $11.25 | $10.95 | $11.20 | $11.20 | 8,687 |
| 2017-09-26 | $11.10 | $11.15 | $10.95 | $11.10 | $11.10 | 5,593 |
| 2017-09-25 | $11.05 | $11.20 | $10.80 | $10.90 | $10.90 | 12,879 |
| 2017-09-22 | $10.60 | $10.70 | $10.60 | $10.70 | $10.70 | 826 |
| 2017-09-21 | $10.71 | $10.71 | $10.60 | $10.65 | $10.65 | 2,383 |
| 2017-09-20 | $10.88 | $10.90 | $10.75 | $10.75 | $10.75 | 1,207 |
| 2017-09-19 | $10.65 | $10.90 | $10.60 | $10.70 | $10.70 | 26,106 |
| 2017-09-18 | $10.55 | $10.70 | $10.55 | $10.57 | $10.57 | 7,562 |
| 2017-09-15 | $10.45 | $10.65 | $10.45 | $10.65 | $10.65 | 700 |
| 2017-09-14 | $10.50 | $10.60 | $10.50 | $10.60 | $10.60 | 3,700 |
| 2017-09-13 | $10.70 | $10.70 | $10.40 | $10.60 | $10.60 | 14,253 |
| 2017-09-12 | $10.50 | $10.65 | $10.45 | $10.60 | $10.60 | 15,274 |
| 2017-09-11 | $10.55 | $10.80 | $10.50 | $10.50 | $10.50 | 3,530 |
| 2017-09-08 | $10.65 | $10.65 | $10.55 | $10.55 | $10.55 | 1,604 |
| 2017-09-07 | $10.75 | $11.00 | $10.65 | $10.65 | $10.65 | 926 |
| 2017-09-06 | $10.90 | $10.95 | $10.70 | $10.80 | $10.80 | 9,969 |
| 2017-09-05 | $10.95 | $11.00 | $10.55 | $10.90 | $10.90 | 15,602 |
| 2017-09-01 | $10.70 | $10.95 | $10.70 | $10.70 | $10.70 | 1,323 |
| 2017-08-31 | $10.70 | $10.70 | $10.60 | $10.60 | $10.60 | 898 |
| 2017-08-30 | $10.63 | $10.85 | $10.60 | $10.70 | $10.70 | 3,660 |
| 2017-08-29 | $11.00 | $11.00 | $10.48 | $10.67 | $10.67 | 1,717 |
| 2017-08-28 | $10.80 | $10.95 | $10.58 | $10.80 | $10.80 | 11,305 |
| 2017-08-25 | $11.00 | $11.05 | $10.60 | $10.83 | $10.83 | 4,861 |
| 2017-08-24 | $10.70 | $10.95 | $10.50 | $10.90 | $10.90 | 6,925 |
| 2017-08-23 | $10.55 | $10.70 | $10.50 | $10.55 | $10.55 | 4,470 |
| 2017-08-22 | $10.70 | $11.00 | $10.50 | $10.60 | $10.60 | 7,256 |
| 2017-08-21 | $11.00 | $11.00 | $10.55 | $10.75 | $10.75 | 9,407 |
| 2017-08-18 | $11.00 | $11.25 | $10.90 | $11.25 | $11.25 | 7,969 |
| 2017-08-17 | $11.35 | $11.40 | $10.90 | $11.00 | $11.00 | 10,742 |
| 2017-08-16 | $10.80 | $11.00 | $10.80 | $10.90 | $10.90 | 9,761 |
| 2017-08-15 | $10.85 | $10.95 | $10.80 | $10.85 | $10.85 | 5,613 |
| 2017-08-14 | $10.95 | $11.10 | $10.50 | $10.55 | $10.55 | 26,364 |
| 2017-08-11 | $10.40 | $10.68 | $10.40 | $10.55 | $10.55 | 6,174 |
| 2017-08-10 | $10.80 | $10.80 | $10.26 | $10.40 | $10.40 | 18,512 |
| 2017-08-09 | $10.40 | $10.85 | $10.30 | $10.85 | $10.85 | 4,068 |
| 2017-08-08 | $10.45 | $10.50 | $10.20 | $10.30 | $10.30 | 5,745 |
| 2017-08-07 | $10.35 | $10.45 | $10.25 | $10.25 | $10.25 | 1,533 |
| 2017-08-04 | $10.55 | $10.55 | $10.35 | $10.45 | $10.45 | 4,401 |
| 2017-08-03 | $10.60 | $10.80 | $10.55 | $10.65 | $10.65 | 3,039 |
| 2017-08-02 | $10.90 | $10.90 | $10.40 | $10.70 | $10.70 | 2,030 |
| 2017-08-01 | $10.45 | $10.65 | $10.35 | $10.50 | $10.50 | 3,330 |
| 2017-07-31 | $10.60 | $10.65 | $10.16 | $10.60 | $10.60 | 6,848 |
| 2017-07-28 | $10.35 | $10.80 | $10.35 | $10.65 | $10.65 | 1,804 |
| 2017-07-27 | $10.50 | $10.60 | $10.28 | $10.50 | $10.50 | 6,047 |
| 2017-07-26 | $10.40 | $10.55 | $10.35 | $10.35 | $10.35 | 5,002 |
| 2017-07-25 | $10.50 | $10.70 | $10.37 | $10.70 | $10.70 | 1,528 |
| 2017-07-24 | $10.70 | $10.80 | $10.25 | $10.60 | $10.60 | 11,559 |
| 2017-07-21 | $10.60 | $10.90 | $10.55 | $10.70 | $10.70 | 16,444 |
| 2017-07-20 | $10.90 | $11.10 | $10.80 | $10.80 | $10.80 | 9,240 |
| 2017-07-19 | $10.80 | $11.08 | $10.80 | $10.85 | $10.85 | 10,811 |
| 2017-07-18 | $11.40 | $11.55 | $10.65 | $10.70 | $10.70 | 46,749 |
| 2017-07-17 | $11.00 | $11.30 | $10.90 | $11.05 | $11.05 | 24,102 |
| 2017-07-14 | $10.70 | $11.00 | $10.70 | $10.95 | $10.95 | 3,647 |
| 2017-07-13 | $10.75 | $10.75 | $10.50 | $10.65 | $10.65 | 11,917 |
| 2017-07-12 | $10.55 | $10.70 | $10.45 | $10.50 | $10.50 | 12,417 |
| 2017-07-11 | $10.55 | $10.75 | $10.50 | $10.50 | $10.50 | 6,361 |
| 2017-07-10 | $10.45 | $10.75 | $10.35 | $10.40 | $10.40 | 11,380 |
| 2017-07-07 | $10.45 | $10.80 | $10.30 | $10.30 | $10.30 | 14,255 |
| 2017-07-06 | $10.25 | $10.50 | $10.20 | $10.35 | $10.35 | 15,512 |
| 2017-07-05 | $10.55 | $10.55 | $10.25 | $10.30 | $10.30 | 16,135 |
| 2017-07-03 | $10.25 | $10.55 | $10.19 | $10.40 | $10.40 | 11,270 |
| 2017-06-30 | $10.35 | $10.44 | $10.20 | $10.20 | $10.20 | 11,852 |
| 2017-06-29 | $10.44 | $10.60 | $10.10 | $10.20 | $10.20 | 35,069 |
| 2017-06-28 | $10.20 | $10.57 | $10.14 | $10.30 | $10.30 | 17,197 |
| 2017-06-27 | $10.40 | $10.55 | $10.10 | $10.15 | $10.15 | 3,464 |
| 2017-06-26 | $10.40 | $10.60 | $10.30 | $10.30 | $10.30 | 11,644 |
| 2017-06-23 | $10.55 | $10.65 | $10.15 | $10.30 | $10.30 | 7,644 |
| 2017-06-22 | $10.55 | $10.85 | $10.15 | $10.50 | $10.50 | 8,757 |
| 2017-06-21 | $10.55 | $10.70 | $10.50 | $10.55 | $10.55 | 9,433 |
| 2017-06-20 | $10.70 | $10.94 | $10.50 | $10.50 | $10.50 | 28,861 |
| 2017-06-19 | $10.90 | $10.90 | $10.50 | $10.65 | $10.65 | 11,493 |
| 2017-06-16 | $11.15 | $11.30 | $10.80 | $10.80 | $10.80 | 2,907 |
| 2017-06-15 | $11.15 | $11.45 | $10.50 | $11.20 | $11.20 | 11,329 |
| 2017-06-14 | $11.10 | $11.25 | $11.00 | $11.05 | $11.05 | 7,443 |
| 2017-06-13 | $11.45 | $11.50 | $11.00 | $11.15 | $11.15 | 12,503 |
| 2017-06-12 | $11.55 | $11.70 | $11.30 | $11.55 | $11.55 | 18,422 |
| 2017-06-09 | $11.75 | $12.20 | $11.75 | $11.75 | $11.75 | 8,341 |
| 2017-06-08 | $11.70 | $12.03 | $11.70 | $11.80 | $11.80 | 7,254 |
| 2017-06-07 | $11.90 | $12.20 | $11.55 | $11.90 | $11.90 | 13,910 |
| 2017-06-06 | $11.80 | $12.00 | $11.65 | $11.80 | $11.80 | 12,600 |
| 2017-06-05 | $12.15 | $12.15 | $11.40 | $11.80 | $11.80 | 20,928 |
| 2017-06-02 | $12.25 | $12.25 | $12.02 | $12.20 | $11.86 | 18,072 |
| 2017-06-01 | $12.10 | $12.25 | $12.00 | $12.20 | $11.86 | 10,548 |
| 2017-05-31 | $12.07 | $12.20 | $12.00 | $12.05 | $11.71 | 21,419 |
| 2017-05-30 | $12.15 | $12.25 | $12.09 | $12.15 | $11.81 | 25,079 |
| 2017-05-26 | $12.25 | $12.45 | $12.25 | $12.40 | $12.05 | 13,416 |
| 2017-05-25 | $12.10 | $12.20 | $12.00 | $12.00 | $11.66 | 33,741 |
| 2017-05-24 | $12.05 | $12.25 | $11.95 | $12.00 | $11.66 | 20,940 |
| 2017-05-23 | $12.00 | $12.39 | $11.70 | $12.05 | $11.71 | 32,105 |
| 2017-05-22 | $11.75 | $12.50 | $11.05 | $12.00 | $11.66 | 2,346 |
| 2017-05-19 | $12.00 | $12.25 | $12.00 | $12.15 | $11.81 | 7,693 |
| 2017-05-18 | $11.40 | $11.75 | $11.40 | $11.75 | $11.42 | 4,644 |
| 2017-05-17 | $11.25 | $11.35 | $11.15 | $11.30 | $10.98 | 1,646 |
| 2017-05-16 | $11.50 | $11.55 | $11.30 | $11.35 | $11.03 | 6,425 |
| 2017-05-15 | $11.00 | $11.50 | $11.00 | $11.50 | $11.18 | 6,874 |
| 2017-05-12 | $10.90 | $11.00 | $10.88 | $11.00 | $10.69 | 1,388 |
| 2017-05-11 | $10.83 | $10.97 | $10.83 | $10.97 | $10.66 | 600 |
| 2017-05-10 | $10.70 | $11.10 | $10.70 | $11.10 | $10.79 | 15,047 |
| 2017-05-09 | $10.75 | $10.95 | $10.75 | $10.95 | $10.64 | 1,949 |
| 2017-05-08 | $10.60 | $11.00 | $10.60 | $10.99 | $10.68 | 3,394 |
| 2017-05-05 | $10.50 | $10.90 | $10.38 | $10.55 | $10.25 | 8,616 |
| 2017-05-04 | $10.05 | $10.25 | $10.05 | $10.25 | $9.96 | 5,196 |
| 2017-05-03 | $9.75 | $9.80 | $9.70 | $9.80 | $9.53 | 1,736 |
| 2017-05-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.53 | 1 |
| 2017-05-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.53 | 2 |
| 2017-04-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.60 | 1,031 |
| 2017-04-27 | $9.79 | $9.79 | $9.79 | $9.79 | $9.52 | 100 |
| 2017-04-26 | $9.80 | $9.90 | $9.65 | $9.90 | $9.62 | 5,428 |
| 2017-04-25 | $9.75 | $9.80 | $9.75 | $9.80 | $9.53 | 501 |
| 2017-04-24 | $9.65 | $9.75 | $9.46 | $9.70 | $9.43 | 5,935 |
| 2017-04-21 | $9.80 | $9.80 | $9.78 | $9.80 | $9.53 | 563 |
| 2017-04-20 | $9.75 | $9.80 | $9.49 | $9.80 | $9.52 | 2,928 |
| 2017-04-19 | $9.56 | $9.75 | $9.50 | $9.65 | $9.38 | 2,559 |
| 2017-04-18 | $9.60 | $9.60 | $9.30 | $9.30 | $9.04 | 3,095 |
| 2017-04-17 | $9.80 | $9.80 | $9.60 | $9.75 | $9.48 | 5,290 |
| 2017-04-13 | $9.55 | $9.80 | $9.55 | $9.60 | $9.33 | 1,880 |
| 2017-04-12 | $9.75 | $9.80 | $9.55 | $9.65 | $9.38 | 4,094 |
| 2017-04-11 | $9.80 | $9.80 | $9.75 | $9.80 | $9.53 | 2,478 |
| 2017-04-10 | $9.90 | $9.90 | $9.82 | $9.88 | $9.60 | 3,395 |
| 2017-04-07 | $9.90 | $9.90 | $9.85 | $9.85 | $9.57 | 550 |
| 2017-04-06 | $9.95 | $9.95 | $9.85 | $9.95 | $9.67 | 5,400 |
| 2017-04-05 | $10.05 | $10.05 | $9.75 | $9.75 | $9.48 | 6,438 |
| 2017-04-04 | $10.10 | $10.25 | $10.07 | $10.15 | $9.87 | 7,710 |
| 2017-04-03 | $10.00 | $10.05 | $10.00 | $10.05 | $9.77 | 9,420 |
| 2017-03-31 | $9.60 | $9.83 | $9.55 | $9.80 | $9.53 | 3,885 |
| 2017-03-30 | $9.45 | $9.85 | $9.45 | $9.55 | $9.28 | 3,885 |
| 2017-03-29 | $9.35 | $9.50 | $9.35 | $9.50 | $9.23 | 9,504 |
| 2017-03-28 | $9.25 | $9.30 | $9.21 | $9.25 | $8.99 | 2,319 |
| 2017-03-27 | $9.25 | $9.35 | $9.25 | $9.35 | $9.09 | 4,892 |
| 2017-03-24 | $9.20 | $9.25 | $9.20 | $9.25 | $8.99 | 4,227 |
| 2017-03-23 | $9.15 | $9.25 | $9.15 | $9.20 | $8.94 | 12,649 |
| 2017-03-22 | $9.00 | $9.10 | $9.00 | $9.10 | $8.85 | 437 |
| 2017-03-21 | $9.00 | $9.15 | $9.00 | $9.00 | $8.75 | 9,040 |
| 2017-03-20 | $9.00 | $9.05 | $8.95 | $9.05 | $8.80 | 6,826 |
| 2017-03-17 | $9.00 | $9.00 | $9.00 | $9.00 | $8.75 | 0 |
| 2017-03-16 | $9.00 | $9.05 | $8.95 | $9.00 | $8.75 | 59 |
| 2017-03-15 | $8.95 | $9.10 | $8.90 | $9.05 | $8.80 | 76 |
| 2017-03-14 | $8.95 | $9.01 | $8.95 | $8.97 | $8.72 | 8,646 |
| 2017-03-13 | $8.85 | $9.20 | $8.80 | $9.05 | $8.80 | 10,086 |
| 2017-03-10 | $8.70 | $8.85 | $8.70 | $8.80 | $8.55 | 5,006 |
| 2017-03-09 | $8.91 | $8.91 | $8.91 | $8.91 | $8.66 | 56 |
| 2017-03-08 | $8.94 | $9.00 | $8.90 | $8.91 | $8.66 | 5,159 |
| 2017-03-07 | $8.80 | $9.00 | $8.58 | $9.00 | $8.75 | 38,221 |
| 2017-03-06 | $8.10 | $8.20 | $8.10 | $8.10 | $7.87 | 3,840 |
| 2017-03-03 | $8.10 | $8.10 | $8.10 | $8.10 | $7.87 | 1,000 |
| 2017-03-02 | $8.30 | $8.40 | $8.10 | $8.10 | $7.87 | 5,203 |
| 2017-03-01 | $8.14 | $8.20 | $8.10 | $8.10 | $7.87 | 1,085 |
| 2017-02-28 | $8.05 | $8.15 | $8.05 | $8.15 | $7.92 | 2,334 |
| 2017-02-27 | $8.00 | $8.35 | $7.85 | $8.15 | $7.92 | 3,483 |
| 2017-02-24 | $7.90 | $7.90 | $7.75 | $7.75 | $7.53 | 5,256 |
| 2017-02-23 | $8.00 | $8.00 | $7.86 | $7.96 | $7.73 | 5,456 |
| 2017-02-22 | $7.88 | $8.00 | $7.80 | $8.00 | $7.78 | 1,550 |
| 2017-02-21 | $7.80 | $8.00 | $7.80 | $8.00 | $7.78 | 1,613 |
| 2017-02-17 | $8.05 | $8.05 | $7.90 | $8.05 | $7.82 | 5,727 |
| 2017-02-16 | $8.15 | $8.25 | $8.00 | $8.05 | $7.82 | 8,599 |
| 2017-02-15 | $8.10 | $8.17 | $7.85 | $8.17 | $7.94 | 1,919 |
| 2017-02-14 | $8.35 | $8.35 | $8.20 | $8.25 | $8.02 | 1,005 |
| 2017-02-13 | $8.60 | $8.60 | $8.05 | $8.21 | $7.98 | 91 |
| 2017-02-10 | $8.85 | $8.85 | $8.75 | $8.75 | $8.51 | 5,745 |
| 2017-02-09 | $9.00 | $9.00 | $8.93 | $8.93 | $8.68 | 3,400 |
| 2017-02-08 | $8.95 | $9.25 | $8.90 | $9.10 | $8.85 | 18,207 |
| 2017-02-07 | $8.95 | $8.95 | $8.80 | $8.80 | $8.55 | 1,925 |
| 2017-02-06 | $8.95 | $8.95 | $8.90 | $8.92 | $8.67 | 12,528 |
| 2017-02-03 | $8.89 | $8.90 | $8.89 | $8.90 | $8.65 | 502 |
| 2017-02-02 | $8.94 | $8.94 | $8.94 | $8.94 | $8.69 | 910 |
| 2017-02-01 | $8.85 | $8.90 | $8.85 | $8.89 | $8.64 | 2,390 |
| 2017-01-31 | $8.85 | $8.85 | $8.78 | $8.80 | $8.55 | 956 |
| 2017-01-30 | $8.80 | $8.90 | $8.80 | $8.90 | $8.65 | 16,940 |
| 2017-01-27 | $8.71 | $8.80 | $8.70 | $8.80 | $8.55 | 1,318 |
| 2017-01-26 | $8.75 | $8.75 | $8.70 | $8.70 | $8.46 | 8,758 |
| 2017-01-25 | $8.75 | $8.80 | $8.72 | $8.72 | $8.47 | 8,270 |
| 2017-01-24 | $8.80 | $8.80 | $8.66 | $8.79 | $8.55 | 3,264 |
| 2017-01-23 | $8.70 | $8.80 | $8.70 | $8.72 | $8.48 | 2,999 |
| 2017-01-20 | $8.75 | $8.80 | $8.70 | $8.72 | $8.48 | 9,602 |
| 2017-01-19 | $8.80 | $8.80 | $8.77 | $8.77 | $8.53 | 929 |
| 2017-01-18 | $8.72 | $8.72 | $8.72 | $8.72 | $8.48 | 596 |
| 2017-01-17 | $8.70 | $8.80 | $8.70 | $8.80 | $8.55 | 8,510 |
| 2017-01-13 | $8.55 | $8.70 | $8.55 | $8.70 | $8.46 | 5,925 |
| 2017-01-12 | $8.55 | $8.55 | $8.55 | $8.55 | $8.31 | 60 |
| 2017-01-11 | $8.65 | $8.65 | $8.50 | $8.55 | $8.31 | 7,960 |
| 2017-01-10 | $8.85 | $8.85 | $8.75 | $8.80 | $8.55 | 15,733 |
| 2017-01-09 | $8.80 | $8.85 | $8.75 | $8.85 | $8.60 | 5,788 |
| 2017-01-06 | $8.80 | $8.80 | $8.74 | $8.74 | $8.50 | 1,060 |
| 2017-01-05 | $8.65 | $8.80 | $8.65 | $8.68 | $8.43 | 4,586 |
| 2017-01-04 | $8.80 | $8.85 | $8.76 | $8.76 | $8.52 | 3,868 |
| 2017-01-03 | $8.75 | $8.75 | $8.60 | $8.60 | $8.36 | 1,707 |
| 2016-12-30 | $8.50 | $8.75 | $8.50 | $8.75 | $8.51 | 2,895 |
| 2016-12-29 | $8.55 | $8.60 | $8.55 | $8.55 | $8.31 | 1,312 |
| 2016-12-28 | $8.48 | $8.57 | $8.48 | $8.57 | $8.33 | 712 |
| 2016-12-27 | $8.70 | $8.70 | $8.65 | $8.65 | $8.41 | 2,447 |
| 2016-12-23 | $8.70 | $8.85 | $8.70 | $8.85 | $8.60 | 2,026 |
| 2016-12-22 | $8.60 | $8.80 | $8.60 | $8.75 | $8.51 | 1,350 |
| 2016-12-21 | $8.30 | $8.62 | $8.30 | $8.50 | $8.26 | 4,430 |
| 2016-12-20 | $8.80 | $8.80 | $8.52 | $8.60 | $8.36 | 3,185 |
| 2016-12-19 | $8.70 | $8.85 | $8.53 | $8.65 | $8.41 | 7,230 |
| 2016-12-16 | $8.55 | $8.90 | $8.48 | $8.90 | $8.65 | 8,171 |
| 2016-12-15 | $8.60 | $8.60 | $8.30 | $8.41 | $8.17 | 10,344 |
| 2016-12-14 | $8.90 | $8.90 | $8.75 | $8.80 | $8.55 | 5,003 |
| 2016-12-13 | $8.40 | $8.50 | $8.35 | $8.45 | $8.21 | 10,847 |
| 2016-12-12 | $7.80 | $7.90 | $7.75 | $7.85 | $7.63 | 5,950 |
| 2016-12-09 | $7.70 | $7.70 | $7.70 | $7.70 | $7.48 | 718 |
| 2016-12-08 | $7.50 | $7.77 | $7.40 | $7.69 | $7.47 | 533,438 |
| 2016-12-07 | $7.60 | $7.70 | $7.60 | $7.70 | $7.48 | 939 |
| 2016-12-06 | $7.48 | $7.48 | $7.48 | $7.48 | $7.27 | 72 |
| 2016-12-05 | $7.60 | $7.65 | $7.48 | $7.48 | $7.27 | 1,770 |
| 2016-12-02 | $7.50 | $7.65 | $7.45 | $7.60 | $7.39 | 9,765 |
| 2016-12-01 | $7.70 | $7.70 | $7.55 | $7.55 | $7.34 | 1,685 |
| 2016-11-30 | $7.65 | $7.65 | $7.45 | $7.55 | $7.34 | 3,594 |
| 2016-11-29 | $7.70 | $7.75 | $7.59 | $7.65 | $7.44 | 811 |
| 2016-11-28 | $7.40 | $7.65 | $7.40 | $7.65 | $7.44 | 2,608 |
| 2016-11-25 | $7.20 | $7.22 | $7.20 | $7.22 | $7.02 | 277 |
| 2016-11-23 | $7.30 | $7.35 | $7.27 | $7.27 | $7.07 | 1,604 |
| 2016-11-22 | $7.20 | $7.30 | $7.00 | $7.30 | $7.10 | 2,058 |
| 2016-11-21 | $7.15 | $7.15 | $7.15 | $7.15 | $6.95 | 404 |
| 2016-11-18 | $6.95 | $7.46 | $6.95 | $7.10 | $6.90 | 5,731 |
| 2016-11-17 | $6.85 | $7.25 | $6.85 | $7.00 | $6.80 | 8,060 |
| 2016-11-16 | $6.75 | $6.90 | $6.75 | $6.85 | $6.66 | 8,158 |
| 2016-11-15 | $6.85 | $6.85 | $6.70 | $6.70 | $6.51 | 4,006 |
| 2016-11-14 | $6.75 | $6.75 | $6.65 | $6.75 | $6.56 | 4,887 |
| 2016-11-11 | $6.60 | $6.85 | $6.60 | $6.85 | $6.66 | 4,165 |
| 2016-11-10 | $6.65 | $6.70 | $6.65 | $6.65 | $6.46 | 1,380 |
| 2016-11-09 | $6.75 | $6.85 | $6.70 | $6.85 | $6.66 | 17,990 |
| 2016-11-08 | $7.05 | $7.05 | $6.65 | $6.65 | $6.46 | 801 |
| 2016-11-07 | $6.90 | $6.90 | $6.70 | $6.80 | $6.61 | 5,397 |
| 2016-11-04 | $6.73 | $6.73 | $6.73 | $6.73 | $6.54 | 0 |
| 2016-11-03 | $6.72 | $6.80 | $6.72 | $6.73 | $6.54 | 900 |
| 2016-11-02 | $6.85 | $6.85 | $6.85 | $6.85 | $6.65 | 16 |
| 2016-11-01 | $6.80 | $6.90 | $6.80 | $6.85 | $6.65 | 3,677 |
| 2016-10-31 | $6.70 | $6.85 | $6.70 | $6.74 | $6.55 | 3,678 |
| 2016-10-28 | $6.90 | $6.90 | $6.90 | $6.90 | $6.71 | 8 |
| 2016-10-27 | $6.80 | $6.90 | $6.70 | $6.90 | $6.71 | 1,298 |
| 2016-10-26 | $6.85 | $6.85 | $6.85 | $6.85 | $6.66 | 150 |
| 2016-10-25 | $6.85 | $7.04 | $6.85 | $7.00 | $6.80 | 2,899 |
| 2016-10-24 | $6.80 | $6.80 | $6.70 | $6.75 | $6.56 | 6,898 |
| 2016-10-21 | $6.65 | $6.77 | $6.65 | $6.75 | $6.56 | 6,940 |
| 2016-10-20 | $7.25 | $7.25 | $6.60 | $7.00 | $6.80 | 2,526 |
| 2016-10-19 | $7.13 | $7.13 | $7.13 | $7.13 | $6.93 | 142 |
| 2016-10-18 | $7.10 | $7.30 | $7.10 | $7.11 | $6.91 | 1,745 |
| 2016-10-17 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 607 |
| 2016-10-14 | $7.50 | $7.50 | $7.50 | $7.50 | $7.29 | 3 |
| 2016-10-13 | $7.45 | $7.50 | $7.30 | $7.50 | $7.29 | 401 |
| 2016-10-12 | $7.55 | $7.56 | $7.50 | $7.50 | $7.29 | 3,416 |
| 2016-10-11 | $7.50 | $7.60 | $7.50 | $7.55 | $7.34 | 2,859 |
| 2016-10-10 | $7.55 | $7.65 | $7.50 | $7.55 | $7.34 | 1,941 |
| 2016-10-07 | $7.61 | $7.61 | $7.61 | $7.61 | $7.40 | 200 |
| 2016-10-06 | $7.74 | $7.94 | $7.67 | $7.85 | $7.63 | 4,941 |
| 2016-10-05 | $7.91 | $7.92 | $7.68 | $7.91 | $7.68 | 2,971 |
| 2016-10-04 | $7.81 | $7.81 | $7.73 | $7.79 | $7.57 | 1,719 |
| 2016-10-03 | $7.83 | $7.83 | $7.79 | $7.79 | $7.57 | 523 |
| 2016-09-30 | $7.80 | $7.92 | $7.74 | $7.79 | $7.57 | 1,997 |
| 2016-09-29 | $7.93 | $8.00 | $7.67 | $7.78 | $7.56 | 56,981 |
| 2016-09-28 | $7.60 | $7.77 | $7.53 | $7.66 | $7.45 | 35,679 |
| 2016-09-27 | $7.72 | $7.77 | $7.67 | $7.70 | $7.48 | 2,012 |
| 2016-09-26 | $7.86 | $7.87 | $7.61 | $7.61 | $7.40 | 42,294 |
| 2016-09-23 | $7.90 | $8.10 | $7.58 | $7.76 | $7.54 | 28,099 |
| 2016-09-22 | $7.70 | $7.80 | $7.70 | $7.77 | $7.56 | 4,656 |
| 2016-09-21 | $7.81 | $7.85 | $7.70 | $7.85 | $7.63 | 5,608 |
| 2016-09-20 | $7.74 | $7.75 | $7.68 | $7.75 | $7.53 | 6,337 |
| 2016-09-19 | $7.66 | $7.74 | $7.58 | $7.74 | $7.52 | 1,603 |
| 2016-09-16 | $7.64 | $7.75 | $7.60 | $7.60 | $7.39 | 1,351 |
| 2016-09-15 | $7.73 | $7.75 | $7.51 | $7.55 | $7.34 | 2,664 |
| 2016-09-14 | $7.66 | $7.66 | $7.66 | $7.66 | $7.45 | 379 |
| 2016-09-13 | $7.66 | $7.67 | $7.66 | $7.66 | $7.45 | 701 |
| 2016-09-12 | $7.73 | $7.73 | $7.73 | $7.73 | $7.51 | 3 |
| 2016-09-09 | $7.86 | $7.87 | $7.73 | $7.73 | $7.51 | 1,815 |
| 2016-09-08 | $7.97 | $7.99 | $7.77 | $7.92 | $7.70 | 11,500 |
| 2016-09-07 | $7.81 | $7.81 | $7.52 | $7.68 | $7.47 | 7,660 |
| 2016-09-06 | $7.63 | $7.89 | $7.63 | $7.64 | $7.43 | 3,496 |
| 2016-09-02 | $7.73 | $7.80 | $7.63 | $7.80 | $7.58 | 538 |
| 2016-09-01 | $7.62 | $7.84 | $7.62 | $7.75 | $7.53 | 6,653 |
| 2016-08-31 | $7.89 | $7.97 | $7.57 | $7.60 | $7.39 | 35,767 |
| 2016-08-30 | $8.06 | $8.18 | $7.73 | $8.08 | $7.85 | 9,840 |
| 2016-08-29 | $7.95 | $8.43 | $7.92 | $8.05 | $7.82 | 8,570 |
| 2016-08-26 | $8.10 | $8.38 | $7.95 | $7.97 | $7.75 | 2,462 |
| 2016-08-25 | $7.96 | $8.05 | $7.85 | $7.87 | $7.65 | 5,375 |
| 2016-08-24 | $8.05 | $8.09 | $7.70 | $7.81 | $7.59 | 38,916 |
| 2016-08-23 | $8.36 | $8.36 | $7.90 | $8.14 | $7.91 | 67,721 |
| 2016-08-22 | $7.89 | $8.33 | $7.88 | $8.33 | $8.10 | 15,716 |
| 2016-08-19 | $7.66 | $7.66 | $7.51 | $7.51 | $7.30 | 3,191 |
| 2016-08-18 | $7.67 | $7.75 | $7.67 | $7.67 | $7.46 | 1,811 |
| 2016-08-17 | $7.64 | $7.64 | $7.64 | $7.64 | $7.43 | 475 |
| 2016-08-16 | $7.62 | $7.83 | $7.61 | $7.72 | $7.50 | 5,274 |
| 2016-08-15 | $7.80 | $7.83 | $7.64 | $7.70 | $7.48 | 6,640 |
| 2016-08-12 | $7.83 | $7.83 | $7.77 | $7.80 | $7.58 | 4,470 |
| 2016-08-11 | $7.80 | $7.89 | $7.80 | $7.84 | $7.62 | 1,815 |
| 2016-08-10 | $7.75 | $7.89 | $7.50 | $7.74 | $7.52 | 11,780 |
| 2016-08-09 | $7.85 | $7.90 | $7.85 | $7.90 | $7.68 | 1,601 |
| 2016-08-08 | $7.54 | $7.86 | $7.54 | $7.79 | $7.57 | 12,775 |
| 2016-08-05 | $7.64 | $7.64 | $7.51 | $7.51 | $7.30 | 371 |
| 2016-08-04 | $7.92 | $7.92 | $7.92 | $7.92 | $7.70 | 15 |
| 2016-08-03 | $7.75 | $7.92 | $7.70 | $7.92 | $7.70 | 6,887 |
| 2016-08-02 | $7.79 | $7.96 | $7.72 | $7.75 | $7.53 | 742 |
| 2016-08-01 | $7.75 | $8.25 | $7.75 | $7.91 | $7.69 | 5,911 |
| 2016-07-29 | $8.02 | $8.02 | $7.77 | $7.80 | $7.58 | 4,000 |
| 2016-07-28 | $8.33 | $8.33 | $7.75 | $8.24 | $8.01 | 22,942 |
| 2016-07-27 | $8.13 | $8.25 | $8.13 | $8.16 | $7.94 | 2,812 |
| 2016-07-26 | $8.44 | $8.60 | $7.67 | $8.15 | $7.92 | 14,200 |
| 2016-07-25 | $9.05 | $9.05 | $8.14 | $8.82 | $8.57 | 40,707 |
| 2016-07-22 | $8.79 | $9.19 | $8.65 | $8.95 | $8.38 | 68,701 |
| 2016-07-21 | $8.76 | $9.00 | $8.20 | $8.82 | $8.26 | 50,052 |
| 2016-07-20 | $7.78 | $8.31 | $7.77 | $8.22 | $7.69 | 21,590 |
| 2016-07-19 | $7.79 | $7.79 | $7.51 | $7.79 | $7.29 | 15,735 |
| 2016-07-18 | $7.51 | $7.79 | $7.51 | $7.75 | $7.25 | 12,178 |
| 2016-07-15 | $7.49 | $7.50 | $7.49 | $7.50 | $7.02 | 1,882 |
| 2016-07-14 | $7.49 | $7.49 | $7.49 | $7.49 | $7.01 | 0 |
| 2016-07-13 | $7.20 | $7.49 | $7.14 | $7.49 | $7.01 | 7,741 |
| 2016-07-12 | $7.29 | $7.29 | $7.20 | $7.20 | $6.74 | 2,051 |
| 2016-07-11 | $7.43 | $7.43 | $7.39 | $7.39 | $6.92 | 1,449 |
| 2016-07-08 | $7.32 | $7.42 | $7.31 | $7.42 | $6.94 | 2,944 |
| 2016-07-07 | $7.30 | $7.32 | $7.30 | $7.32 | $6.85 | 611 |
| 2016-07-06 | $7.14 | $7.25 | $7.14 | $7.25 | $6.79 | 400 |
| 2016-07-05 | $7.25 | $7.25 | $7.25 | $7.25 | $6.79 | 94 |
| 2016-07-01 | $7.25 | $7.25 | $7.20 | $7.25 | $6.79 | 1,200 |
| 2016-06-30 | $7.13 | $7.29 | $7.13 | $7.29 | $6.82 | 1,213 |
| 2016-06-29 | $7.20 | $7.20 | $7.20 | $7.20 | $6.74 | 1,006 |
| 2016-06-28 | $7.00 | $7.00 | $7.00 | $7.00 | $6.55 | 1 |
| 2016-06-27 | $7.00 | $7.00 | $7.00 | $7.00 | $6.55 | 0 |
| 2016-06-24 | $7.08 | $7.08 | $7.00 | $7.00 | $6.55 | 400 |
| 2016-06-23 | $7.19 | $7.19 | $7.19 | $7.19 | $6.72 | 1,015 |
| 2016-06-22 | $7.03 | $7.03 | $7.00 | $7.00 | $6.55 | 845 |
| 2016-06-21 | $6.97 | $6.97 | $6.97 | $6.97 | $6.52 | 300 |
| 2016-06-20 | $7.00 | $7.00 | $7.00 | $7.00 | $6.55 | 1,091 |
| 2016-06-17 | $7.01 | $7.01 | $7.01 | $7.01 | $6.56 | 0 |
| 2016-06-16 | $6.99 | $7.01 | $6.95 | $7.01 | $6.56 | 3,983 |
| 2016-06-15 | $6.98 | $6.98 | $6.84 | $6.84 | $6.40 | 1,412 |
| 2016-06-14 | $7.01 | $7.01 | $6.78 | $6.78 | $6.35 | 256 |
| 2016-06-13 | $6.64 | $6.64 | $6.64 | $6.64 | $6.21 | 3,362 |
| 2016-06-10 | $6.90 | $6.90 | $6.90 | $6.90 | $6.46 | 0 |
| 2016-06-09 | $6.80 | $6.90 | $6.80 | $6.90 | $6.46 | 4,902 |
| 2016-06-08 | $7.00 | $7.00 | $7.00 | $7.00 | $6.55 | 0 |
| 2016-06-07 | $7.10 | $7.10 | $7.00 | $7.00 | $6.55 | 5,893 |
| 2016-06-06 | $7.37 | $7.37 | $7.09 | $7.09 | $6.64 | 4,671 |
| 2016-06-03 | $7.00 | $7.06 | $6.95 | $7.06 | $6.61 | 5,224 |
| 2016-06-02 | $7.03 | $7.12 | $7.00 | $7.12 | $6.66 | 2,018 |
| 2016-06-01 | $6.95 | $6.95 | $6.95 | $6.95 | $6.50 | 118 |
| 2016-05-31 | $6.95 | $6.95 | $6.95 | $6.95 | $6.50 | 1,200 |
| 2016-05-27 | $6.95 | $6.95 | $6.95 | $6.95 | $6.50 | 14 |
| 2016-05-26 | $6.95 | $7.05 | $6.95 | $6.95 | $6.50 | 762 |
| 2016-05-25 | $6.76 | $6.76 | $6.76 | $6.76 | $6.33 | 180 |
| 2016-05-24 | $6.71 | $6.75 | $6.71 | $6.75 | $6.32 | 2,481 |
| 2016-05-23 | $6.83 | $6.95 | $6.70 | $6.70 | $6.27 | 6,357 |
| 2016-05-20 | $7.01 | $7.01 | $6.63 | $6.83 | $6.39 | 4,543 |
| 2016-05-19 | $7.20 | $7.20 | $7.20 | $7.20 | $6.74 | 0 |
| 2016-05-18 | $7.20 | $7.20 | $7.20 | $7.20 | $6.74 | 0 |
| 2016-05-17 | $7.20 | $7.20 | $7.20 | $7.20 | $6.74 | 4 |
| 2016-05-16 | $7.20 | $7.20 | $7.20 | $7.20 | $6.74 | 0 |
| 2016-05-13 | $7.20 | $7.20 | $7.20 | $7.20 | $6.74 | 1 |
| 2016-05-12 | $7.20 | $7.20 | $7.20 | $7.20 | $6.74 | 350 |
| 2016-05-11 | $7.15 | $7.15 | $7.15 | $7.15 | $6.69 | 0 |
| 2016-05-10 | $7.07 | $7.15 | $7.07 | $7.15 | $6.69 | 400 |
| 2016-05-09 | $7.05 | $7.05 | $7.05 | $7.05 | $6.60 | 300 |
| 2016-05-06 | $7.07 | $7.07 | $7.07 | $7.07 | $6.62 | 20 |
| 2016-05-05 | $7.07 | $7.07 | $7.07 | $7.07 | $6.62 | 80 |
| 2016-05-04 | $7.07 | $7.21 | $7.05 | $7.07 | $6.62 | 3,120 |
| 2016-05-03 | $7.23 | $7.23 | $7.23 | $7.23 | $6.76 | 442 |
| 2016-05-02 | $7.18 | $7.18 | $7.18 | $7.18 | $6.72 | 486 |
| 2016-04-29 | $7.25 | $7.25 | $7.09 | $7.25 | $6.79 | 1,220 |
| 2016-04-28 | $7.03 | $7.05 | $7.03 | $7.05 | $6.60 | 820 |
| 2016-04-27 | $7.00 | $7.00 | $7.00 | $7.00 | $6.55 | 13 |
| 2016-04-26 | $7.02 | $7.10 | $7.00 | $7.00 | $6.55 | 6,010 |
| 2016-04-25 | $7.00 | $7.09 | $7.00 | $7.00 | $6.55 | 500 |
| 2016-04-22 | $7.01 | $7.01 | $7.01 | $7.01 | $6.56 | 0 |
| 2016-04-21 | $7.01 | $7.01 | $7.01 | $7.01 | $6.56 | 1,504 |
| 2016-04-20 | $7.08 | $7.08 | $7.08 | $7.08 | $6.63 | 802 |
| 2016-04-19 | $7.14 | $7.16 | $7.12 | $7.12 | $6.66 | 757 |
| 2016-04-18 | $7.02 | $7.02 | $7.02 | $7.02 | $6.57 | 250 |
| 2016-04-15 | $7.29 | $7.29 | $7.29 | $7.29 | $6.82 | 0 |
| 2016-04-14 | $7.29 | $7.29 | $7.29 | $7.29 | $6.82 | 12 |
| 2016-04-13 | $7.29 | $7.29 | $7.29 | $7.29 | $6.82 | 0 |
| 2016-04-12 | $7.28 | $7.29 | $7.28 | $7.29 | $6.82 | 1,000 |
| 2016-04-11 | $6.80 | $7.10 | $6.80 | $7.10 | $6.65 | 7,659 |
| 2016-04-08 | $7.39 | $7.39 | $7.39 | $7.39 | $6.92 | 56 |
| 2016-04-07 | $7.39 | $7.39 | $7.39 | $7.39 | $6.92 | 500 |
| 2016-04-06 | $7.40 | $7.40 | $7.39 | $7.39 | $6.92 | 302 |
| 2016-04-05 | $7.30 | $7.30 | $7.30 | $7.30 | $6.83 | 0 |
| 2016-04-04 | $7.30 | $7.30 | $7.30 | $7.30 | $6.83 | 0 |
| 2016-04-01 | $7.30 | $7.30 | $7.30 | $7.30 | $6.83 | 106 |
| 2016-03-31 | $7.30 | $7.30 | $7.30 | $7.30 | $6.83 | 0 |
| 2016-03-30 | $6.95 | $7.35 | $6.95 | $7.30 | $6.83 | 690 |
| 2016-03-29 | $7.27 | $7.27 | $7.27 | $7.27 | $6.80 | 2,300 |
| 2016-03-28 | $7.27 | $7.27 | $7.27 | $7.27 | $6.80 | 5,830 |
| 2016-03-24 | $6.95 | $6.95 | $6.95 | $6.95 | $6.50 | 0 |
| 2016-03-23 | $6.95 | $6.95 | $6.95 | $6.95 | $6.50 | 100 |
| 2016-03-22 | $7.05 | $7.10 | $7.00 | $7.03 | $6.58 | 7,889 |
| 2016-03-21 | $6.95 | $7.06 | $6.95 | $7.05 | $6.60 | 20,380 |
| 2016-03-18 | $6.94 | $6.94 | $6.94 | $6.94 | $6.49 | 0 |
| 2016-03-17 | $6.94 | $6.95 | $6.90 | $6.94 | $6.49 | 7,379 |
| 2016-03-16 | $6.93 | $6.96 | $6.75 | $6.94 | $6.50 | 3,804 |
| 2016-03-15 | $6.93 | $6.93 | $6.93 | $6.93 | $6.49 | 855 |
| 2016-03-14 | $6.99 | $6.99 | $6.99 | $6.99 | $6.54 | 0 |
| 2016-03-11 | $6.99 | $6.99 | $6.99 | $6.99 | $6.54 | 0 |
| 2016-03-10 | $6.99 | $6.99 | $6.99 | $6.99 | $6.54 | 0 |
| 2016-03-09 | $6.99 | $6.99 | $6.99 | $6.99 | $6.54 | 0 |
| 2016-03-08 | $6.74 | $6.99 | $6.74 | $6.99 | $6.54 | 611 |
| 2016-03-07 | $6.80 | $7.00 | $6.80 | $6.96 | $6.51 | 1,321 |
| 2016-03-04 | $6.76 | $6.85 | $6.76 | $6.85 | $6.41 | 360 |
| 2016-03-03 | $7.09 | $7.09 | $7.09 | $7.09 | $6.64 | 200 |
| 2016-03-02 | $6.90 | $6.99 | $6.90 | $6.99 | $6.54 | 1,375 |
| 2016-03-01 | $6.77 | $6.80 | $6.70 | $6.80 | $6.36 | 3,558 |
| 2016-02-29 | $6.70 | $6.70 | $6.70 | $6.70 | $6.27 | 1,156 |
| 2016-02-26 | $6.75 | $6.75 | $6.75 | $6.75 | $6.32 | 100 |
| 2016-02-25 | $6.91 | $6.91 | $6.74 | $6.74 | $6.31 | 4,030 |
| 2016-02-24 | $7.09 | $7.09 | $7.09 | $7.09 | $6.64 | 100 |
| 2016-02-23 | $7.09 | $7.09 | $7.09 | $7.09 | $6.64 | 0 |
| 2016-02-22 | $7.09 | $7.09 | $7.09 | $7.09 | $6.64 | 284 |
| 2016-02-19 | $6.90 | $7.14 | $6.90 | $7.14 | $6.68 | 740 |
| 2016-02-18 | $6.90 | $6.90 | $6.90 | $6.90 | $6.46 | 913 |
| 2016-02-17 | $6.65 | $6.81 | $6.65 | $6.75 | $6.32 | 2,199 |
| 2016-02-16 | $6.71 | $7.00 | $6.63 | $6.63 | $6.21 | 5,589 |
| 2016-02-12 | $7.14 | $7.14 | $7.14 | $7.14 | $6.68 | 0 |
| 2016-02-11 | $7.14 | $7.14 | $7.14 | $7.14 | $6.68 | 0 |
| 2016-02-10 | $7.14 | $7.14 | $7.14 | $7.14 | $6.68 | 0 |
| 2016-02-09 | $7.13 | $7.15 | $6.70 | $7.14 | $6.68 | 1,557 |
| 2016-02-08 | $6.71 | $6.71 | $6.71 | $6.71 | $6.28 | 227 |
| 2016-02-05 | $6.61 | $6.61 | $6.61 | $6.61 | $6.19 | 741 |
| 2016-02-04 | $6.79 | $6.79 | $6.79 | $6.79 | $6.36 | 220 |
| 2016-02-03 | $6.70 | $6.70 | $6.70 | $6.70 | $6.27 | 12 |
| 2016-02-02 | $6.80 | $7.13 | $6.63 | $6.70 | $6.27 | 1,794 |
| 2016-02-01 | $6.57 | $6.57 | $6.57 | $6.57 | $6.15 | 175 |
| 2016-01-29 | $7.15 | $7.15 | $7.00 | $7.13 | $6.67 | 2,424 |
| 2016-01-28 | $6.59 | $6.59 | $6.59 | $6.59 | $6.17 | 0 |
| 2016-01-27 | $6.59 | $6.59 | $6.59 | $6.59 | $6.17 | 2 |
| 2016-01-26 | $6.59 | $6.59 | $6.59 | $6.59 | $6.17 | 188 |
| 2016-01-25 | $6.91 | $7.00 | $6.63 | $7.00 | $6.55 | 6,150 |
| 2016-01-22 | $6.89 | $6.89 | $6.89 | $6.89 | $6.45 | 250 |
| 2016-01-21 | $6.67 | $7.30 | $6.62 | $6.70 | $6.27 | 21,078 |
| 2016-01-20 | $6.44 | $6.44 | $6.35 | $6.40 | $5.99 | 4,558 |
| 2016-01-19 | $6.55 | $6.55 | $6.55 | $6.55 | $6.13 | 1 |
| 2016-01-15 | $6.55 | $6.55 | $6.55 | $6.55 | $6.13 | 0 |
| 2016-01-14 | $6.89 | $6.90 | $6.55 | $6.55 | $6.13 | 4,332 |
| 2016-01-13 | $7.13 | $7.13 | $6.82 | $6.82 | $6.38 | 2,102 |
| 2016-01-12 | $7.00 | $7.27 | $7.00 | $7.27 | $6.81 | 3,405 |
| 2016-01-11 | $7.00 | $7.00 | $7.00 | $7.00 | $6.55 | 342 |
| 2016-01-08 | $6.96 | $7.43 | $6.96 | $7.34 | $6.87 | 648 |
| 2016-01-07 | $6.85 | $6.85 | $6.85 | $6.85 | $6.41 | 0 |
| 2016-01-06 | $7.23 | $7.23 | $6.85 | $6.85 | $6.41 | 2,600 |
| 2016-01-05 | $7.45 | $7.45 | $7.45 | $7.45 | $6.97 | 380 |
| 2016-01-04 | $7.45 | $7.45 | $7.45 | $7.45 | $6.97 | 170 |
| 2015-12-31 | $7.15 | $7.40 | $7.15 | $7.40 | $6.93 | 1,865 |
| 2015-12-30 | $7.12 | $7.12 | $7.10 | $7.10 | $6.65 | 2,420 |
| 2015-12-29 | $7.10 | $7.35 | $7.10 | $7.35 | $6.88 | 1,045 |
| 2015-12-28 | $7.40 | $7.40 | $7.40 | $7.40 | $6.93 | 0 |
| 2015-12-24 | $7.40 | $7.40 | $7.40 | $7.40 | $6.93 | 0 |
| 2015-12-23 | $7.52 | $7.52 | $7.39 | $7.40 | $6.93 | 1,383 |
| 2015-12-22 | $7.30 | $7.30 | $7.30 | $7.30 | $6.83 | 321 |
| 2015-12-21 | $7.11 | $7.11 | $7.11 | $7.11 | $6.66 | 70 |
| 2015-12-18 | $6.91 | $7.11 | $6.91 | $7.11 | $6.66 | 450 |
| 2015-12-17 | $7.10 | $7.10 | $6.86 | $6.86 | $6.42 | 5,681 |
| 2015-12-16 | $7.00 | $7.00 | $7.00 | $7.00 | $6.55 | 457 |
| 2015-12-15 | $7.05 | $7.10 | $6.63 | $7.10 | $6.65 | 1,725 |
| 2015-12-14 | $7.41 | $7.41 | $7.41 | $7.41 | $6.94 | 0 |
| 2015-12-11 | $7.41 | $7.41 | $7.41 | $7.41 | $6.94 | 170 |
| 2015-12-10 | $7.41 | $7.41 | $7.41 | $7.41 | $6.94 | 136 |
| 2015-12-09 | $7.25 | $7.25 | $7.25 | $7.25 | $6.79 | 0 |
| 2015-12-08 | $7.25 | $7.25 | $7.25 | $7.25 | $6.79 | 800 |
| 2015-12-07 | $7.27 | $7.27 | $7.25 | $7.25 | $6.79 | 1,900 |
| 2015-12-04 | $7.28 | $7.29 | $7.28 | $7.29 | $6.82 | 2,200 |
| 2015-12-03 | $7.64 | $7.64 | $7.24 | $7.24 | $6.78 | 3,555 |
| 2015-12-02 | $7.31 | $7.40 | $7.31 | $7.40 | $6.93 | 3,390 |
| 2015-12-01 | $7.30 | $7.47 | $7.30 | $7.47 | $6.99 | 1,020 |
| 2015-11-30 | $7.74 | $7.88 | $7.47 | $7.49 | $7.01 | 4,865 |
| 2015-11-27 | $7.49 | $7.49 | $7.49 | $7.49 | $7.01 | 0 |
| 2015-11-25 | $7.49 | $7.49 | $7.49 | $7.49 | $7.01 | 3,055 |
| 2015-11-24 | $7.20 | $8.06 | $6.88 | $7.76 | $7.26 | 4,315 |
| 2015-11-23 | $6.83 | $7.20 | $6.83 | $7.20 | $6.74 | 400 |
| 2015-11-20 | $7.20 | $7.20 | $7.20 | $7.20 | $6.74 | 56 |
| 2015-11-19 | $7.15 | $7.20 | $7.15 | $7.20 | $6.74 | 2,427 |
| 2015-11-18 | $7.15 | $7.16 | $7.15 | $7.16 | $6.70 | 450 |
| 2015-11-17 | $7.07 | $7.15 | $7.07 | $7.15 | $6.69 | 6,857 |
| 2015-11-16 | $6.85 | $7.13 | $6.85 | $7.13 | $6.67 | 4,100 |
| 2015-11-13 | $6.85 | $6.85 | $6.84 | $6.85 | $6.41 | 2,670 |
| 2015-11-12 | $6.86 | $6.86 | $6.86 | $6.86 | $6.42 | 0 |
| 2015-11-11 | $6.86 | $6.86 | $6.86 | $6.86 | $6.42 | 150 |
| 2015-11-10 | $6.73 | $6.82 | $6.72 | $6.72 | $6.29 | 946 |
| 2015-11-09 | $7.00 | $7.00 | $7.00 | $7.00 | $6.55 | 0 |
| 2015-11-06 | $7.00 | $7.00 | $7.00 | $7.00 | $6.55 | 0 |
| 2015-11-05 | $7.00 | $7.00 | $7.00 | $7.00 | $6.55 | 300 |
| 2015-11-04 | $7.20 | $7.20 | $7.20 | $7.20 | $6.74 | 1 |
| 2015-11-03 | $7.20 | $7.20 | $7.20 | $7.20 | $6.74 | 186 |
| 2015-11-02 | $7.10 | $7.10 | $7.07 | $7.07 | $6.62 | 1,082 |
| 2015-10-30 | $7.19 | $7.19 | $7.19 | $7.19 | $6.73 | 105 |
| 2015-10-29 | $6.92 | $7.16 | $6.92 | $7.16 | $6.70 | 763 |
| 2015-10-28 | $7.20 | $7.20 | $7.20 | $7.20 | $6.74 | 220 |
| 2015-10-27 | $7.03 | $7.10 | $6.95 | $7.10 | $6.65 | 3,968 |
| 2015-10-26 | $6.84 | $6.84 | $6.84 | $6.84 | $6.40 | 734 |
| 2015-10-23 | $6.82 | $7.01 | $6.81 | $6.83 | $6.39 | 1,337 |
| 2015-10-22 | $6.90 | $6.90 | $6.90 | $6.90 | $6.46 | 0 |
| 2015-10-21 | $6.91 | $6.91 | $6.90 | $6.90 | $6.46 | 572 |
| 2015-10-20 | $6.86 | $7.01 | $6.86 | $7.01 | $6.56 | 1,810 |
| 2015-10-19 | $6.85 | $6.85 | $6.85 | $6.85 | $6.41 | 2 |
| 2015-10-16 | $6.85 | $6.92 | $6.83 | $6.85 | $6.41 | 7,607 |
| 2015-10-15 | $7.10 | $7.10 | $7.10 | $7.10 | $6.65 | 100 |
| 2015-10-14 | $7.09 | $7.09 | $7.09 | $7.09 | $6.64 | 1,000 |
| 2015-10-13 | $7.00 | $7.00 | $7.00 | $7.00 | $6.55 | 203 |
| 2015-10-12 | $7.00 | $7.00 | $7.00 | $7.00 | $6.55 | 4,242 |
| 2015-10-09 | $7.00 | $7.00 | $6.99 | $6.99 | $6.54 | 1,500 |
| 2015-10-08 | $7.00 | $7.00 | $7.00 | $7.00 | $6.55 | 440 |
| 2015-10-07 | $7.00 | $7.00 | $7.00 | $7.00 | $6.55 | 383 |
| 2015-10-06 | $6.97 | $7.00 | $6.97 | $7.00 | $6.55 | 1,022 |
| 2015-10-05 | $6.68 | $6.68 | $6.68 | $6.68 | $6.25 | 525 |
| 2015-10-02 | $6.50 | $6.50 | $6.50 | $6.50 | $6.08 | 0 |
| 2015-10-01 | $6.49 | $6.50 | $6.49 | $6.50 | $6.08 | 926 |
| 2015-09-30 | $7.10 | $7.19 | $7.10 | $7.19 | $6.73 | 1,239 |
| 2015-09-29 | $7.09 | $7.09 | $7.09 | $7.09 | $6.64 | 328 |
| 2015-09-28 | $6.56 | $7.09 | $6.56 | $7.09 | $6.64 | 475 |
| 2015-09-25 | $6.56 | $6.56 | $6.56 | $6.56 | $6.14 | 122 |
| 2015-09-24 | $6.79 | $6.79 | $6.79 | $6.79 | $6.36 | 0 |
| 2015-09-23 | $6.34 | $6.79 | $6.34 | $6.79 | $6.36 | 1,302 |
| 2015-09-22 | $6.28 | $6.28 | $6.28 | $6.28 | $5.88 | 10 |
| 2015-09-21 | $6.88 | $6.95 | $6.28 | $6.28 | $5.88 | 2,164 |
| 2015-09-18 | $6.88 | $6.88 | $6.88 | $6.88 | $6.44 | 100 |
| 2015-09-17 | $7.00 | $7.00 | $7.00 | $7.00 | $6.55 | 0 |
| 2015-09-16 | $6.77 | $7.00 | $6.77 | $7.00 | $6.55 | 890 |
| 2015-09-15 | $6.89 | $6.90 | $6.89 | $6.90 | $6.46 | 723 |
| 2015-09-14 | $6.84 | $6.84 | $6.84 | $6.84 | $6.40 | 100 |
| 2015-09-11 | $6.74 | $6.74 | $6.74 | $6.74 | $6.31 | 234 |
| 2015-09-10 | $6.98 | $6.98 | $6.88 | $6.88 | $6.44 | 794 |
| 2015-09-09 | $6.97 | $6.97 | $6.87 | $6.87 | $6.43 | 621 |
| 2015-09-08 | $6.75 | $6.75 | $6.72 | $6.75 | $6.32 | 3,093 |
| 2015-09-04 | $6.59 | $6.59 | $6.59 | $6.59 | $6.17 | 3 |
| 2015-09-03 | $6.67 | $6.67 | $6.48 | $6.59 | $6.17 | 1,734 |
| 2015-09-02 | $6.35 | $6.64 | $6.31 | $6.64 | $6.21 | 1,637 |
| 2015-09-01 | $6.98 | $6.98 | $6.58 | $6.64 | $6.21 | 485 |
| 2015-08-31 | $6.51 | $6.51 | $6.51 | $6.51 | $6.09 | 129 |
Tat Technologies (TATT) News Headlines
Recent Tat Technologies (TATT) News
Similar Companies to Tat Technologies (TATT) in the Aerospace & Defense Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Boeing Company | BA | Aerospace & Defense | Industrials | 160,750 |
| Lockheed Martin Corp | LMT | Aerospace & Defense | Industrials | 105,000 |
| Northrop Grumman Corp | NOC | Aerospace & Defense | Industrials | 95,471 |
| General Dynamics Corp | GD | Aerospace & Defense | Industrials | 95,400 |
| L3Harris Technologies Inc | LHX | Aerospace & Defense | Industrials | 50,000 |
| Transdigm Group Incorporated | TDG | Aerospace & Defense | Industrials | 38,621 |
| Huntington Ingalls Industries Inc | HII | Aerospace & Defense | Industrials | 36,000 |
| Textron Inc | TXT | Aerospace & Defense | Industrials | 35,000 |
| Aerojet Rocketdyne Holdings Inc | AJRD | Aerospace & Defense | Industrials | 28,950 |
| Embraer S.A. | ERJ | Aerospace & Defense | Industrials | 16,000 |