Tsakos Energy Navigation Ltd (TNP) Exchange: NYSE
Data as of April 19, 2024
$25.35 ($-0.44) -1.71%
Tsakos Energy Navigation Ltd - Daily Information
Click for more stock information on Tsakos Energy Navigation Ltd.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $25.93 |
| Previous Close | $25.35 |
| High | $26.14 |
| Low | $25.28 |
| Adjusted Open | $25.93 |
| Previous Adjusted Close | $25.35 |
| Adjusted High | $26.14 |
| Adjusted Low | $25.28 |
About Tsakos Energy Navigation Ltd (TNP)
Tsakos Energy Navigation Ltd is a provider of international seaborne crude oil and petroleum product transportation services. As of April 26, 2013, operated a fleet of 45 modern petroleum product tankers and crude oil carriers that provide world-wide marine transportation services for national, major and other independent oil companies and refiners under long, medium and short-term charters. Its fleet also includes one liquefied natural gas (LNG) carrier and two 2013-built DP2 shuttle suezmax tankers, The Company's fleet is managed by Tsakos Energy Management Limited (Tsakos Energy Management), an affiliate company owned. Tsakos Energy Management provides the Company with advisory, financial, accounting and back-office services, while subcontracting the commercial management of its business to Tsakos Shipping, and day-to-day fleet technical management, such as vessel operations, repairs, supplies and crewing, to TCM, independent tanker managers.
Invest in Tsakos Energy Navigation Ltd (TNP)
Historical Stock Data for Tsakos Energy Navigation Ltd (TNP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $25.93 | $26.14 | $25.28 | $25.35 | $25.35 | 250,621 |
| 2024-04-11 | $25.45 | $26.18 | $25.45 | $25.79 | $25.79 | 317,037 |
| 2024-04-10 | $25.05 | $25.58 | $24.92 | $25.18 | $25.18 | 254,824 |
| 2024-04-09 | $25.99 | $26.15 | $25.14 | $25.16 | $25.16 | 358,426 |
| 2024-04-08 | $26.37 | $26.37 | $25.93 | $25.95 | $25.95 | 208,259 |
| 2024-04-05 | $26.74 | $26.85 | $26.35 | $26.38 | $26.38 | 244,118 |
| 2024-04-04 | $27.05 | $27.08 | $26.44 | $26.63 | $26.63 | 378,385 |
| 2024-04-03 | $25.90 | $27.20 | $25.85 | $27.09 | $27.09 | 798,799 |
| 2024-04-02 | $25.88 | $25.88 | $25.51 | $25.79 | $25.79 | 306,246 |
| 2024-04-01 | $25.38 | $25.95 | $25.38 | $25.84 | $25.84 | 307,887 |
| 2024-03-28 | $25.31 | $25.49 | $24.86 | $25.39 | $25.39 | 384,334 |
| 2024-03-27 | $25.58 | $25.89 | $24.83 | $25.48 | $25.48 | 613,511 |
| 2024-03-26 | $25.99 | $25.99 | $25.50 | $25.61 | $25.61 | 250,527 |
| 2024-03-25 | $25.86 | $26.50 | $25.86 | $26.03 | $26.03 | 361,332 |
| 2024-03-22 | $25.25 | $26.11 | $25.12 | $25.73 | $25.73 | 322,156 |
| 2024-03-21 | $25.32 | $25.63 | $25.14 | $25.25 | $25.25 | 333,739 |
| 2024-03-20 | $24.53 | $24.79 | $24.01 | $24.65 | $24.65 | 265,325 |
| 2024-03-19 | $25.22 | $25.37 | $24.66 | $24.66 | $24.66 | 191,006 |
| 2024-03-18 | $24.38 | $25.30 | $24.11 | $25.22 | $25.22 | 339,087 |
| 2024-03-15 | $24.72 | $24.86 | $24.24 | $24.27 | $24.27 | 340,086 |
| 2024-03-14 | $24.57 | $25.00 | $24.22 | $24.86 | $24.86 | 351,676 |
| 2024-03-13 | $24.04 | $24.56 | $24.04 | $24.42 | $24.42 | 373,961 |
| 2024-03-12 | $23.73 | $24.04 | $23.65 | $23.94 | $23.94 | 250,936 |
| 2024-03-11 | $23.71 | $23.86 | $23.30 | $23.77 | $23.77 | 227,823 |
| 2024-03-08 | $23.87 | $23.96 | $23.59 | $23.78 | $23.78 | 193,797 |
| 2024-03-07 | $23.70 | $24.05 | $23.50 | $23.94 | $23.94 | 223,039 |
| 2024-03-06 | $23.59 | $23.84 | $23.32 | $23.64 | $23.64 | 189,304 |
| 2024-03-05 | $23.38 | $23.90 | $23.37 | $23.50 | $23.50 | 158,284 |
| 2024-03-04 | $24.21 | $24.31 | $23.26 | $23.28 | $23.28 | 278,250 |
| 2024-03-01 | $23.80 | $24.28 | $23.80 | $23.99 | $23.99 | 209,908 |
| 2024-02-29 | $23.74 | $24.03 | $23.46 | $23.77 | $23.77 | 197,008 |
| 2024-02-28 | $23.60 | $24.02 | $23.60 | $23.78 | $23.78 | 187,453 |
| 2024-02-27 | $24.10 | $24.13 | $23.63 | $23.71 | $23.71 | 210,149 |
| 2024-02-26 | $23.91 | $24.21 | $23.78 | $24.07 | $24.07 | 125,175 |
| 2024-02-23 | $23.70 | $23.93 | $23.50 | $23.78 | $23.78 | 238,288 |
| 2024-02-22 | $24.01 | $24.01 | $23.47 | $23.72 | $23.72 | 222,114 |
| 2024-02-21 | $24.11 | $24.49 | $23.89 | $24.15 | $24.15 | 209,248 |
| 2024-02-20 | $24.77 | $24.91 | $23.87 | $24.05 | $24.05 | 230,385 |
| 2024-02-16 | $24.78 | $25.27 | $24.78 | $24.94 | $24.94 | 255,312 |
| 2024-02-15 | $24.49 | $24.89 | $24.00 | $24.75 | $24.75 | 190,532 |
| 2024-02-14 | $24.34 | $24.60 | $24.09 | $24.45 | $24.45 | 213,281 |
| 2024-02-13 | $24.57 | $24.57 | $24.00 | $24.20 | $24.20 | 169,481 |
| 2024-02-12 | $23.97 | $24.77 | $23.95 | $24.57 | $24.57 | 320,477 |
| 2024-02-09 | $23.97 | $24.08 | $23.37 | $23.76 | $23.76 | 158,767 |
| 2024-02-08 | $23.88 | $24.00 | $23.53 | $23.92 | $23.92 | 129,752 |
| 2024-02-07 | $23.81 | $24.28 | $23.41 | $24.12 | $24.12 | 177,158 |
| 2024-02-06 | $24.05 | $24.37 | $23.70 | $23.81 | $23.81 | 212,367 |
| 2024-02-05 | $24.19 | $24.43 | $23.72 | $23.97 | $23.97 | 310,677 |
| 2024-02-02 | $24.11 | $24.26 | $23.85 | $24.17 | $24.17 | 375,028 |
| 2024-02-01 | $24.86 | $25.36 | $23.11 | $23.72 | $23.72 | 783,318 |
| 2024-01-31 | $24.88 | $24.90 | $24.35 | $24.57 | $24.57 | 237,748 |
| 2024-01-30 | $24.43 | $24.95 | $24.38 | $24.93 | $24.93 | 319,325 |
| 2024-01-29 | $25.00 | $25.10 | $24.37 | $24.43 | $24.43 | 216,945 |
| 2024-01-26 | $24.04 | $24.97 | $23.70 | $24.90 | $24.90 | 326,925 |
| 2024-01-25 | $24.55 | $24.55 | $23.78 | $24.07 | $24.07 | 200,344 |
| 2024-01-24 | $23.94 | $24.56 | $23.94 | $24.44 | $24.44 | 263,733 |
| 2024-01-23 | $23.66 | $23.80 | $23.45 | $23.51 | $23.51 | 190,039 |
| 2024-01-22 | $24.26 | $24.30 | $23.45 | $23.83 | $23.83 | 328,969 |
| 2024-01-19 | $24.67 | $24.92 | $24.04 | $24.32 | $24.32 | 206,555 |
| 2024-01-18 | $24.54 | $24.69 | $24.17 | $24.53 | $24.53 | 210,633 |
| 2024-01-17 | $24.19 | $24.79 | $24.19 | $24.51 | $24.51 | 190,352 |
| 2024-01-16 | $24.75 | $25.24 | $24.20 | $24.32 | $24.32 | 299,634 |
| 2024-01-12 | $24.24 | $24.60 | $24.07 | $24.43 | $24.43 | 481,504 |
| 2024-01-11 | $23.48 | $23.48 | $22.88 | $23.39 | $23.39 | 198,946 |
| 2024-01-10 | $23.76 | $23.90 | $23.30 | $23.44 | $23.44 | 220,490 |
| 2024-01-09 | $23.96 | $23.98 | $23.31 | $23.68 | $23.68 | 163,186 |
| 2024-01-08 | $23.58 | $23.73 | $23.08 | $23.68 | $23.68 | 252,413 |
| 2024-01-05 | $23.64 | $24.23 | $23.50 | $24.06 | $24.06 | 272,973 |
| 2024-01-04 | $23.92 | $24.34 | $23.38 | $23.38 | $23.38 | 355,749 |
| 2024-01-03 | $22.54 | $23.70 | $22.35 | $23.45 | $23.45 | 316,740 |
| 2024-01-02 | $22.94 | $22.94 | $22.47 | $22.54 | $22.54 | 308,948 |
| 2023-12-29 | $22.50 | $22.52 | $22.03 | $22.22 | $22.22 | 266,576 |
| 2023-12-28 | $22.63 | $22.99 | $22.47 | $22.50 | $22.50 | 141,265 |
| 2023-12-27 | $23.02 | $23.12 | $22.73 | $22.73 | $22.73 | 203,120 |
| 2023-12-26 | $23.78 | $24.00 | $22.66 | $23.10 | $23.10 | 280,942 |
| 2023-12-22 | $23.35 | $24.00 | $23.35 | $23.97 | $23.97 | 373,372 |
| 2023-12-21 | $23.13 | $23.21 | $22.78 | $23.17 | $23.17 | 324,895 |
| 2023-12-20 | $22.79 | $23.28 | $22.35 | $22.70 | $22.70 | 569,570 |
| 2023-12-19 | $22.28 | $22.63 | $21.91 | $22.54 | $22.54 | 476,365 |
| 2023-12-18 | $22.06 | $22.58 | $21.70 | $22.16 | $22.16 | 580,279 |
| 2023-12-15 | $20.42 | $21.18 | $20.14 | $21.04 | $21.04 | 467,457 |
| 2023-12-14 | $19.62 | $20.14 | $19.62 | $20.03 | $20.03 | 354,459 |
| 2023-12-13 | $19.25 | $19.57 | $18.88 | $19.48 | $19.48 | 440,994 |
| 2023-12-12 | $19.60 | $19.90 | $19.43 | $19.50 | $19.20 | 368,835 |
| 2023-12-11 | $19.54 | $19.67 | $19.17 | $19.58 | $19.28 | 245,787 |
| 2023-12-08 | $19.75 | $19.84 | $19.53 | $19.69 | $19.69 | 225,333 |
| 2023-12-07 | $19.86 | $19.87 | $19.30 | $19.69 | $19.69 | 258,982 |
| 2023-12-06 | $19.85 | $20.32 | $19.55 | $19.72 | $19.72 | 349,053 |
| 2023-12-05 | $20.05 | $20.10 | $19.68 | $19.86 | $19.86 | 273,137 |
| 2023-12-04 | $20.43 | $20.56 | $20.02 | $20.20 | $20.20 | 153,858 |
| 2023-12-01 | $20.39 | $20.69 | $20.17 | $20.51 | $20.51 | 252,866 |
| 2023-11-30 | $19.69 | $20.32 | $19.36 | $20.17 | $20.17 | 308,487 |
| 2023-11-29 | $19.86 | $20.03 | $19.60 | $19.79 | $19.79 | 289,806 |
| 2023-11-28 | $20.38 | $20.54 | $19.94 | $19.96 | $19.96 | 185,109 |
| 2023-11-27 | $20.83 | $20.83 | $20.33 | $20.52 | $20.52 | 300,893 |
| 2023-11-24 | $20.83 | $21.15 | $20.72 | $20.83 | $20.83 | 186,000 |
| 2023-11-22 | $19.90 | $20.79 | $19.71 | $20.65 | $20.65 | 432,390 |
| 2023-11-21 | $20.25 | $20.56 | $19.33 | $19.90 | $19.90 | 1,052,379 |
| 2023-11-20 | $21.40 | $21.66 | $21.17 | $21.31 | $21.31 | 257,729 |
| 2023-11-17 | $21.17 | $21.56 | $21.12 | $21.19 | $21.19 | 162,568 |
| 2023-11-16 | $21.50 | $21.55 | $20.95 | $21.08 | $21.08 | 203,725 |
| 2023-11-15 | $22.10 | $22.34 | $21.49 | $21.52 | $21.52 | 174,244 |
| 2023-11-14 | $22.00 | $22.23 | $21.54 | $22.16 | $22.16 | 186,694 |
| 2023-11-13 | $21.85 | $22.17 | $21.72 | $22.01 | $22.01 | 105,114 |
| 2023-11-10 | $21.71 | $22.02 | $21.61 | $21.84 | $21.84 | 153,050 |
| 2023-11-09 | $21.46 | $21.94 | $21.34 | $21.71 | $21.71 | 192,400 |
| 2023-11-08 | $21.51 | $21.60 | $20.91 | $21.20 | $21.20 | 165,442 |
| 2023-11-07 | $22.22 | $22.35 | $21.60 | $21.66 | $21.66 | 337,438 |
| 2023-11-06 | $23.06 | $23.11 | $22.30 | $22.39 | $22.39 | 238,727 |
| 2023-11-03 | $22.59 | $22.99 | $21.82 | $22.94 | $22.94 | 457,745 |
| 2023-11-02 | $22.50 | $22.79 | $22.28 | $22.64 | $22.64 | 213,997 |
| 2023-11-01 | $22.08 | $22.59 | $22.08 | $22.47 | $22.47 | 251,984 |
| 2023-10-31 | $22.00 | $22.49 | $21.76 | $22.03 | $22.03 | 266,571 |
| 2023-10-30 | $22.71 | $22.99 | $21.50 | $22.18 | $22.18 | 696,228 |
| 2023-10-27 | $21.97 | $22.64 | $21.88 | $22.60 | $22.60 | 286,663 |
| 2023-10-26 | $21.57 | $21.96 | $21.33 | $21.84 | $21.84 | 335,976 |
| 2023-10-25 | $21.25 | $21.58 | $21.21 | $21.53 | $21.53 | 160,023 |
| 2023-10-24 | $20.93 | $21.54 | $20.93 | $21.26 | $21.26 | 175,777 |
| 2023-10-23 | $20.72 | $21.16 | $20.45 | $20.76 | $20.76 | 181,345 |
| 2023-10-20 | $21.09 | $21.40 | $20.93 | $20.97 | $20.97 | 152,881 |
| 2023-10-19 | $21.51 | $21.63 | $21.10 | $21.29 | $21.29 | 162,689 |
| 2023-10-18 | $22.38 | $22.38 | $21.87 | $21.99 | $21.29 | 213,073 |
| 2023-10-17 | $22.23 | $22.68 | $22.21 | $22.36 | $21.65 | 194,070 |
| 2023-10-16 | $22.04 | $22.39 | $21.71 | $22.15 | $21.44 | 289,228 |
| 2023-10-13 | $21.85 | $22.26 | $21.81 | $21.93 | $21.23 | 423,092 |
| 2023-10-12 | $21.49 | $21.85 | $21.33 | $21.67 | $20.98 | 362,751 |
| 2023-10-11 | $21.40 | $21.58 | $21.09 | $21.34 | $20.66 | 196,015 |
| 2023-10-10 | $21.13 | $21.69 | $21.13 | $21.40 | $20.72 | 276,278 |
| 2023-10-09 | $20.75 | $21.49 | $20.75 | $21.15 | $20.48 | 261,614 |
| 2023-10-06 | $19.90 | $20.59 | $19.72 | $20.51 | $20.51 | 268,457 |
| 2023-10-05 | $19.20 | $20.25 | $19.20 | $20.09 | $20.09 | 257,521 |
| 2023-10-04 | $19.81 | $19.87 | $18.95 | $19.28 | $19.28 | 367,315 |
| 2023-10-03 | $20.30 | $20.30 | $19.68 | $19.88 | $19.88 | 205,515 |
| 2023-10-02 | $20.92 | $21.43 | $20.34 | $20.39 | $20.39 | 259,782 |
| 2023-09-29 | $21.31 | $21.31 | $20.67 | $20.78 | $20.78 | 256,558 |
| 2023-09-28 | $20.69 | $21.09 | $20.44 | $21.05 | $21.05 | 363,987 |
| 2023-09-27 | $20.64 | $20.95 | $20.42 | $20.56 | $20.56 | 206,614 |
| 2023-09-26 | $20.10 | $20.84 | $19.96 | $20.35 | $20.35 | 253,095 |
| 2023-09-25 | $19.81 | $20.35 | $19.62 | $20.17 | $20.17 | 264,990 |
| 2023-09-22 | $19.66 | $20.24 | $19.61 | $19.71 | $19.71 | 185,519 |
| 2023-09-21 | $19.50 | $19.74 | $19.31 | $19.56 | $19.56 | 146,215 |
| 2023-09-20 | $19.34 | $19.78 | $19.34 | $19.49 | $19.49 | 242,193 |
| 2023-09-19 | $19.64 | $19.94 | $19.27 | $19.27 | $19.27 | 171,465 |
| 2023-09-18 | $19.22 | $19.78 | $19.15 | $19.57 | $19.57 | 212,708 |
| 2023-09-15 | $18.85 | $19.29 | $18.75 | $19.10 | $19.10 | 350,248 |
| 2023-09-14 | $18.95 | $19.37 | $18.76 | $18.77 | $18.77 | 199,691 |
| 2023-09-13 | $19.37 | $19.45 | $18.68 | $18.72 | $18.72 | 336,757 |
| 2023-09-12 | $19.35 | $19.77 | $19.30 | $19.35 | $19.35 | 179,159 |
| 2023-09-11 | $20.05 | $20.05 | $19.26 | $19.26 | $19.26 | 265,249 |
| 2023-09-08 | $18.90 | $20.25 | $18.46 | $19.91 | $19.91 | 558,420 |
| 2023-09-07 | $19.28 | $19.38 | $18.07 | $18.88 | $18.88 | 1,116,812 |
| 2023-09-06 | $19.78 | $20.32 | $19.70 | $19.72 | $19.72 | 253,734 |
| 2023-09-05 | $20.35 | $20.35 | $19.52 | $19.69 | $19.69 | 342,358 |
| 2023-09-01 | $20.40 | $20.60 | $20.03 | $20.47 | $20.47 | 284,816 |
| 2023-08-31 | $21.00 | $21.00 | $20.07 | $20.27 | $20.27 | 611,759 |
| 2023-08-30 | $20.75 | $21.59 | $20.58 | $21.09 | $21.09 | 265,981 |
| 2023-08-29 | $20.77 | $21.04 | $20.52 | $20.84 | $20.84 | 124,020 |
| 2023-08-28 | $20.63 | $21.22 | $20.46 | $20.77 | $20.77 | 259,535 |
| 2023-08-25 | $20.89 | $21.21 | $20.45 | $20.54 | $20.54 | 194,722 |
| 2023-08-24 | $21.11 | $21.56 | $20.83 | $20.93 | $20.93 | 168,686 |
| 2023-08-23 | $21.39 | $21.39 | $20.68 | $21.10 | $21.10 | 164,537 |
| 2023-08-22 | $21.70 | $21.86 | $21.40 | $21.46 | $21.46 | 207,804 |
| 2023-08-21 | $21.60 | $22.29 | $21.35 | $21.58 | $21.58 | 554,439 |
| 2023-08-18 | $21.30 | $21.76 | $21.06 | $21.56 | $21.56 | 227,326 |
| 2023-08-17 | $21.65 | $22.00 | $21.43 | $21.59 | $21.59 | 188,080 |
| 2023-08-16 | $21.20 | $22.00 | $21.20 | $21.62 | $21.62 | 276,334 |
| 2023-08-15 | $21.02 | $21.38 | $20.57 | $21.18 | $21.18 | 235,420 |
| 2023-08-14 | $21.37 | $21.46 | $21.02 | $21.42 | $21.42 | 190,655 |
| 2023-08-11 | $21.66 | $21.99 | $21.20 | $21.37 | $21.37 | 263,180 |
| 2023-08-10 | $22.15 | $22.27 | $21.54 | $21.59 | $21.59 | 442,402 |
| 2023-08-09 | $21.60 | $22.35 | $21.60 | $22.02 | $22.02 | 522,234 |
| 2023-08-08 | $21.37 | $21.90 | $21.30 | $21.48 | $21.48 | 416,861 |
| 2023-08-07 | $20.86 | $21.64 | $20.20 | $21.64 | $21.64 | 446,504 |
| 2023-08-04 | $21.35 | $21.50 | $20.78 | $20.86 | $20.86 | 323,786 |
| 2023-08-03 | $20.92 | $21.45 | $20.61 | $21.21 | $21.21 | 596,626 |
| 2023-08-02 | $20.54 | $20.74 | $19.98 | $20.62 | $20.62 | 280,525 |
| 2023-08-01 | $20.72 | $21.13 | $20.43 | $20.68 | $20.68 | 323,044 |
| 2023-07-31 | $19.90 | $21.00 | $19.89 | $20.96 | $20.96 | 600,095 |
| 2023-07-28 | $18.72 | $19.70 | $18.72 | $19.67 | $19.67 | 295,730 |
| 2023-07-27 | $18.67 | $19.14 | $18.43 | $18.74 | $18.74 | 222,865 |
| 2023-07-26 | $18.55 | $18.73 | $18.32 | $18.64 | $18.64 | 90,387 |
| 2023-07-25 | $18.12 | $18.91 | $18.12 | $18.59 | $18.59 | 237,324 |
| 2023-07-24 | $17.62 | $18.14 | $17.62 | $18.00 | $18.00 | 205,397 |
| 2023-07-21 | $17.61 | $17.64 | $17.06 | $17.62 | $17.62 | 234,629 |
| 2023-07-20 | $17.60 | $17.70 | $17.37 | $17.61 | $17.61 | 116,798 |
| 2023-07-19 | $17.50 | $17.74 | $17.45 | $17.52 | $17.52 | 167,953 |
| 2023-07-18 | $17.70 | $18.04 | $17.62 | $17.70 | $17.70 | 163,001 |
| 2023-07-17 | $17.46 | $18.01 | $17.42 | $17.86 | $17.86 | 117,402 |
| 2023-07-14 | $18.36 | $18.36 | $17.45 | $17.51 | $17.51 | 260,615 |
| 2023-07-13 | $18.52 | $18.63 | $18.26 | $18.26 | $18.26 | 172,676 |
| 2023-07-12 | $18.78 | $18.91 | $18.28 | $18.53 | $18.53 | 158,163 |
| 2023-07-11 | $18.35 | $18.79 | $18.35 | $18.71 | $18.71 | 179,225 |
| 2023-07-10 | $18.68 | $18.81 | $18.13 | $18.26 | $18.26 | 162,897 |
| 2023-07-07 | $17.81 | $18.82 | $17.81 | $18.66 | $18.66 | 227,408 |
| 2023-07-06 | $18.34 | $18.34 | $17.76 | $17.78 | $17.78 | 255,954 |
| 2023-07-05 | $17.78 | $18.58 | $17.65 | $18.45 | $18.45 | 241,253 |
| 2023-07-03 | $17.87 | $18.25 | $17.64 | $17.72 | $17.72 | 132,924 |
| 2023-06-30 | $17.36 | $17.99 | $17.30 | $17.82 | $17.82 | 202,191 |
| 2023-06-29 | $16.96 | $17.44 | $16.96 | $17.20 | $17.20 | 139,477 |
| 2023-06-28 | $16.80 | $17.02 | $16.45 | $16.88 | $16.88 | 166,932 |
| 2023-06-27 | $17.18 | $17.24 | $16.79 | $16.85 | $16.85 | 257,241 |
| 2023-06-26 | $17.49 | $17.69 | $17.20 | $17.22 | $17.22 | 146,718 |
| 2023-06-23 | $17.70 | $17.81 | $17.40 | $17.56 | $17.56 | 104,413 |
| 2023-06-22 | $17.90 | $17.97 | $17.56 | $17.97 | $17.97 | 155,763 |
| 2023-06-21 | $17.83 | $18.38 | $17.83 | $17.96 | $17.96 | 158,608 |
| 2023-06-20 | $18.48 | $18.48 | $17.60 | $17.95 | $17.95 | 291,386 |
| 2023-06-16 | $18.74 | $18.75 | $18.07 | $18.66 | $18.66 | 332,514 |
| 2023-06-15 | $17.80 | $18.48 | $17.68 | $18.48 | $18.48 | 280,209 |
| 2023-06-14 | $17.11 | $17.91 | $17.11 | $17.74 | $17.74 | 279,773 |
| 2023-06-13 | $17.00 | $17.46 | $16.92 | $17.02 | $17.02 | 219,364 |
| 2023-06-12 | $17.12 | $17.46 | $16.62 | $16.70 | $16.70 | 223,115 |
| 2023-06-09 | $17.28 | $17.79 | $17.16 | $17.17 | $17.17 | 170,793 |
| 2023-06-08 | $17.42 | $17.66 | $17.15 | $17.26 | $17.26 | 212,843 |
| 2023-06-07 | $17.46 | $17.86 | $17.46 | $17.73 | $17.43 | 223,422 |
| 2023-06-06 | $17.17 | $17.45 | $16.89 | $17.40 | $17.10 | 374,830 |
| 2023-06-05 | $17.99 | $18.00 | $17.39 | $17.39 | $17.39 | 290,429 |
| 2023-06-02 | $17.85 | $18.18 | $17.77 | $18.10 | $18.10 | 216,752 |
| 2023-06-01 | $17.16 | $17.87 | $17.15 | $17.59 | $17.59 | 287,700 |
| 2023-05-31 | $17.67 | $17.83 | $17.11 | $17.14 | $17.14 | 380,046 |
| 2023-05-30 | $18.50 | $18.72 | $17.01 | $17.97 | $17.97 | 499,372 |
| 2023-05-26 | $17.18 | $17.74 | $17.18 | $17.64 | $17.64 | 256,463 |
| 2023-05-25 | $17.32 | $17.39 | $16.69 | $17.13 | $17.13 | 227,389 |
| 2023-05-24 | $17.71 | $17.72 | $17.20 | $17.33 | $17.33 | 221,456 |
| 2023-05-23 | $18.24 | $18.29 | $17.71 | $17.76 | $17.76 | 175,955 |
| 2023-05-22 | $17.78 | $18.27 | $17.56 | $18.05 | $18.05 | 195,460 |
| 2023-05-19 | $17.74 | $18.10 | $17.42 | $17.78 | $17.78 | 202,079 |
| 2023-05-18 | $17.28 | $17.39 | $16.87 | $17.34 | $17.34 | 240,458 |
| 2023-05-17 | $16.75 | $17.37 | $16.36 | $17.35 | $17.35 | 399,586 |
| 2023-05-16 | $16.70 | $17.13 | $16.56 | $16.63 | $16.63 | 198,461 |
| 2023-05-15 | $17.23 | $17.23 | $16.61 | $16.73 | $16.73 | 205,501 |
| 2023-05-12 | $17.38 | $17.81 | $16.93 | $17.03 | $17.03 | 208,149 |
| 2023-05-11 | $16.50 | $17.57 | $16.50 | $17.37 | $17.37 | 294,555 |
| 2023-05-10 | $16.49 | $16.87 | $16.26 | $16.70 | $16.70 | 171,433 |
| 2023-05-09 | $16.39 | $16.48 | $16.12 | $16.38 | $16.38 | 169,845 |
| 2023-05-08 | $16.70 | $16.79 | $16.00 | $16.49 | $16.49 | 289,614 |
| 2023-05-05 | $16.39 | $16.74 | $16.21 | $16.60 | $16.60 | 255,501 |
| 2023-05-04 | $16.07 | $16.23 | $15.50 | $16.04 | $16.04 | 400,573 |
| 2023-05-03 | $16.60 | $16.64 | $15.93 | $16.29 | $16.29 | 233,782 |
| 2023-05-02 | $16.76 | $16.78 | $16.12 | $16.58 | $16.58 | 411,644 |
| 2023-05-01 | $17.12 | $17.12 | $16.51 | $16.87 | $16.87 | 252,158 |
| 2023-04-28 | $17.19 | $17.43 | $17.03 | $17.16 | $17.16 | 173,717 |
| 2023-04-27 | $17.32 | $17.46 | $16.87 | $17.21 | $17.21 | 312,817 |
| 2023-04-26 | $18.06 | $18.06 | $17.19 | $17.29 | $17.29 | 336,113 |
| 2023-04-25 | $18.73 | $18.73 | $17.92 | $18.12 | $18.12 | 255,647 |
| 2023-04-24 | $18.00 | $19.00 | $18.00 | $18.88 | $18.88 | 346,343 |
| 2023-04-21 | $18.07 | $18.08 | $17.53 | $18.06 | $18.06 | 292,782 |
| 2023-04-20 | $18.90 | $18.95 | $17.95 | $18.19 | $18.19 | 272,895 |
| 2023-04-19 | $19.20 | $19.30 | $18.47 | $18.98 | $18.98 | 528,350 |
| 2023-04-18 | $19.24 | $19.49 | $18.91 | $19.49 | $19.49 | 277,581 |
| 2023-04-17 | $18.42 | $19.18 | $18.42 | $19.12 | $19.12 | 350,449 |
| 2023-04-14 | $18.23 | $18.48 | $17.93 | $18.30 | $18.30 | 292,918 |
| 2023-04-13 | $18.10 | $18.59 | $18.02 | $18.07 | $18.07 | 317,322 |
| 2023-04-12 | $17.85 | $18.00 | $17.60 | $17.97 | $17.97 | 302,583 |
| 2023-04-11 | $17.65 | $18.07 | $17.62 | $17.87 | $17.87 | 383,495 |
| 2023-04-10 | $17.85 | $17.97 | $17.45 | $17.66 | $17.66 | 286,317 |
| 2023-04-06 | $18.27 | $18.40 | $17.60 | $17.76 | $17.76 | 281,596 |
| 2023-04-05 | $17.59 | $18.41 | $17.22 | $18.31 | $18.31 | 389,563 |
| 2023-04-04 | $17.99 | $18.02 | $17.17 | $17.62 | $17.62 | 685,130 |
| 2023-04-03 | $18.90 | $19.02 | $17.64 | $18.09 | $18.09 | 595,904 |
| 2023-03-31 | $19.24 | $19.61 | $19.22 | $19.43 | $19.43 | 210,367 |
| 2023-03-30 | $19.41 | $19.48 | $18.81 | $19.15 | $19.15 | 225,022 |
| 2023-03-29 | $20.30 | $20.30 | $19.25 | $19.40 | $19.40 | 256,422 |
| 2023-03-28 | $19.67 | $20.27 | $19.62 | $20.07 | $20.07 | 523,856 |
| 2023-03-27 | $19.48 | $19.50 | $18.84 | $19.29 | $19.29 | 290,536 |
| 2023-03-24 | $18.76 | $19.61 | $18.50 | $19.30 | $19.30 | 476,596 |
| 2023-03-23 | $20.00 | $20.82 | $18.94 | $19.05 | $19.05 | 609,398 |
| 2023-03-22 | $20.28 | $20.58 | $19.75 | $19.96 | $19.96 | 292,891 |
| 2023-03-21 | $19.70 | $20.55 | $19.40 | $20.25 | $20.25 | 507,902 |
| 2023-03-20 | $17.89 | $19.53 | $17.89 | $19.15 | $19.15 | 616,896 |
| 2023-03-17 | $18.05 | $18.55 | $17.74 | $17.85 | $17.85 | 858,691 |
| 2023-03-16 | $21.73 | $21.73 | $17.57 | $17.97 | $17.97 | 1,752,185 |
| 2023-03-15 | $22.14 | $22.58 | $21.13 | $21.80 | $21.80 | 624,534 |
| 2023-03-14 | $22.60 | $23.70 | $22.45 | $23.00 | $23.00 | 555,750 |
| 2023-03-13 | $22.42 | $22.97 | $21.49 | $22.30 | $22.30 | 401,776 |
| 2023-03-10 | $23.28 | $24.00 | $22.78 | $23.11 | $23.11 | 383,426 |
| 2023-03-09 | $24.50 | $24.78 | $23.18 | $23.22 | $23.22 | 362,297 |
| 2023-03-08 | $23.99 | $24.69 | $23.63 | $24.42 | $24.42 | 426,698 |
| 2023-03-07 | $23.58 | $24.11 | $23.21 | $23.85 | $23.85 | 256,904 |
| 2023-03-06 | $24.50 | $24.51 | $23.35 | $23.58 | $23.58 | 471,567 |
| 2023-03-03 | $23.85 | $24.53 | $23.62 | $24.51 | $24.51 | 329,610 |
| 2023-03-02 | $23.70 | $23.91 | $23.21 | $23.77 | $23.77 | 375,712 |
| 2023-03-01 | $24.02 | $24.29 | $23.57 | $23.79 | $23.79 | 275,702 |
| 2023-02-28 | $24.11 | $24.26 | $23.48 | $23.78 | $23.78 | 568,368 |
| 2023-02-27 | $22.82 | $24.31 | $22.69 | $24.11 | $24.11 | 1,019,420 |
| 2023-02-24 | $21.56 | $22.39 | $21.27 | $22.14 | $22.14 | 425,688 |
| 2023-02-23 | $20.60 | $21.89 | $20.60 | $21.56 | $21.56 | 526,270 |
| 2023-02-22 | $20.70 | $20.78 | $20.18 | $20.40 | $20.40 | 234,799 |
| 2023-02-21 | $20.86 | $21.41 | $20.79 | $20.89 | $20.89 | 259,223 |
| 2023-02-17 | $21.35 | $21.40 | $20.69 | $20.86 | $20.86 | 258,201 |
| 2023-02-16 | $20.92 | $21.63 | $20.67 | $21.42 | $21.42 | 408,249 |
| 2023-02-15 | $21.09 | $21.29 | $20.58 | $21.19 | $21.19 | 299,160 |
| 2023-02-14 | $20.45 | $21.43 | $20.28 | $21.25 | $21.25 | 451,795 |
| 2023-02-13 | $19.59 | $20.83 | $19.59 | $20.58 | $20.58 | 484,177 |
| 2023-02-10 | $19.75 | $20.02 | $19.06 | $19.51 | $19.51 | 208,942 |
| 2023-02-09 | $18.82 | $19.82 | $18.82 | $19.62 | $19.62 | 441,915 |
| 2023-02-08 | $19.07 | $19.43 | $18.74 | $18.75 | $18.75 | 252,252 |
| 2023-02-07 | $18.34 | $19.39 | $18.17 | $19.07 | $19.07 | 512,179 |
| 2023-02-06 | $17.67 | $18.33 | $17.63 | $18.25 | $18.25 | 501,848 |
| 2023-02-03 | $17.24 | $18.00 | $17.24 | $17.56 | $17.56 | 331,797 |
| 2023-02-02 | $17.86 | $18.00 | $17.04 | $17.22 | $17.22 | 315,373 |
| 2023-02-01 | $17.20 | $17.99 | $17.20 | $17.80 | $17.80 | 327,674 |
| 2023-01-31 | $16.48 | $17.26 | $16.41 | $17.17 | $17.17 | 177,308 |
| 2023-01-30 | $16.91 | $17.26 | $16.54 | $16.54 | $16.54 | 332,446 |
| 2023-01-27 | $16.52 | $17.10 | $16.48 | $17.00 | $17.00 | 305,490 |
| 2023-01-26 | $16.85 | $16.90 | $16.34 | $16.69 | $16.69 | 228,188 |
| 2023-01-25 | $17.13 | $17.13 | $16.42 | $16.77 | $16.77 | 385,306 |
| 2023-01-24 | $17.38 | $17.77 | $17.16 | $17.31 | $17.31 | 260,322 |
| 2023-01-23 | $18.10 | $18.19 | $17.18 | $17.38 | $17.38 | 399,369 |
| 2023-01-20 | $18.28 | $18.40 | $18.00 | $18.20 | $18.20 | 375,799 |
| 2023-01-19 | $17.86 | $18.15 | $17.58 | $18.14 | $18.14 | 230,571 |
| 2023-01-18 | $18.46 | $18.80 | $17.88 | $17.93 | $17.93 | 354,569 |
| 2023-01-17 | $17.90 | $19.00 | $17.90 | $18.33 | $18.33 | 507,033 |
| 2023-01-13 | $17.37 | $17.88 | $17.27 | $17.74 | $17.74 | 389,672 |
| 2023-01-12 | $16.32 | $17.39 | $16.32 | $17.37 | $17.37 | 437,754 |
| 2023-01-11 | $16.74 | $17.00 | $16.23 | $16.32 | $16.32 | 242,622 |
| 2023-01-10 | $15.87 | $16.74 | $15.83 | $16.63 | $16.63 | 351,913 |
| 2023-01-09 | $15.79 | $16.10 | $15.58 | $15.84 | $15.84 | 266,091 |
| 2023-01-06 | $15.63 | $16.18 | $15.38 | $15.71 | $15.71 | 339,469 |
| 2023-01-05 | $15.29 | $16.01 | $15.29 | $15.52 | $15.52 | 340,689 |
| 2023-01-04 | $15.58 | $15.82 | $15.00 | $15.35 | $15.35 | 669,243 |
| 2023-01-03 | $16.91 | $16.92 | $15.68 | $15.77 | $15.77 | 549,285 |
| 2022-12-30 | $16.70 | $16.93 | $16.43 | $16.93 | $16.93 | 186,291 |
| 2022-12-29 | $16.63 | $16.96 | $16.54 | $16.83 | $16.83 | 401,677 |
| 2022-12-28 | $17.30 | $17.32 | $16.44 | $16.65 | $16.65 | 347,179 |
| 2022-12-27 | $16.91 | $17.40 | $16.84 | $17.32 | $17.32 | 409,386 |
| 2022-12-23 | $16.47 | $16.95 | $16.33 | $16.84 | $16.84 | 465,209 |
| 2022-12-22 | $16.68 | $16.68 | $16.01 | $16.33 | $16.33 | 337,076 |
| 2022-12-21 | $16.85 | $16.90 | $16.56 | $16.68 | $16.68 | 227,479 |
| 2022-12-20 | $16.73 | $16.98 | $16.57 | $16.83 | $16.83 | 208,820 |
| 2022-12-19 | $16.96 | $16.98 | $16.50 | $16.69 | $16.69 | 228,355 |
| 2022-12-16 | $17.07 | $17.12 | $16.66 | $16.86 | $16.86 | 381,812 |
| 2022-12-15 | $17.20 | $17.44 | $17.00 | $17.16 | $17.16 | 322,381 |
| 2022-12-14 | $17.38 | $17.52 | $17.07 | $17.14 | $17.14 | 222,317 |
| 2022-12-13 | $17.60 | $17.60 | $17.14 | $17.32 | $17.32 | 245,937 |
| 2022-12-12 | $17.16 | $17.50 | $17.01 | $17.44 | $17.29 | 544,226 |
| 2022-12-09 | $17.07 | $17.39 | $16.90 | $17.04 | $17.04 | 219,394 |
| 2022-12-08 | $17.02 | $17.27 | $16.84 | $17.05 | $17.05 | 281,941 |
| 2022-12-07 | $17.42 | $17.42 | $16.62 | $16.92 | $16.92 | 409,542 |
| 2022-12-06 | $17.99 | $18.31 | $17.39 | $17.52 | $17.52 | 272,906 |
| 2022-12-05 | $19.27 | $19.39 | $17.89 | $17.91 | $17.91 | 337,935 |
| 2022-12-02 | $18.16 | $18.94 | $18.01 | $18.92 | $18.92 | 278,329 |
| 2022-12-01 | $18.77 | $19.16 | $18.25 | $18.25 | $18.25 | 254,476 |
| 2022-11-30 | $19.46 | $19.62 | $18.37 | $18.73 | $18.73 | 580,820 |
| 2022-11-29 | $18.08 | $19.21 | $17.66 | $19.13 | $19.13 | 759,693 |
| 2022-11-28 | $17.82 | $18.02 | $17.07 | $17.55 | $17.55 | 605,035 |
| 2022-11-25 | $16.93 | $18.18 | $16.72 | $18.09 | $18.09 | 293,781 |
| 2022-11-23 | $17.81 | $17.81 | $16.06 | $17.19 | $17.19 | 1,000,406 |
| 2022-11-22 | $19.18 | $19.70 | $17.69 | $17.72 | $17.72 | 1,444,826 |
| 2022-11-21 | $19.48 | $20.20 | $19.19 | $20.09 | $20.09 | 683,204 |
| 2022-11-18 | $19.24 | $19.64 | $18.78 | $19.43 | $19.43 | 359,625 |
| 2022-11-17 | $18.29 | $19.46 | $18.14 | $19.46 | $19.46 | 295,547 |
| 2022-11-16 | $18.70 | $19.25 | $18.34 | $18.52 | $18.52 | 241,080 |
| 2022-11-15 | $17.95 | $18.59 | $17.65 | $18.49 | $18.49 | 250,104 |
| 2022-11-14 | $18.30 | $18.72 | $17.81 | $17.83 | $17.83 | 283,641 |
| 2022-11-11 | $17.60 | $18.10 | $17.10 | $17.99 | $17.99 | 424,632 |
| 2022-11-10 | $18.53 | $18.53 | $16.56 | $17.47 | $17.47 | 434,077 |
| 2022-11-09 | $17.85 | $18.96 | $17.84 | $18.08 | $18.08 | 403,849 |
| 2022-11-08 | $18.62 | $18.84 | $17.82 | $18.00 | $18.00 | 575,809 |
| 2022-11-07 | $19.22 | $19.49 | $18.59 | $18.70 | $18.70 | 246,941 |
| 2022-11-04 | $19.40 | $19.85 | $18.69 | $18.85 | $18.85 | 526,821 |
| 2022-11-03 | $17.72 | $18.99 | $17.60 | $18.86 | $18.86 | 452,658 |
| 2022-11-02 | $17.58 | $18.55 | $17.58 | $17.76 | $17.76 | 576,682 |
| 2022-11-01 | $17.75 | $18.09 | $17.42 | $17.58 | $17.58 | 357,592 |
| 2022-10-31 | $17.00 | $17.55 | $16.88 | $17.30 | $17.30 | 271,982 |
| 2022-10-28 | $17.31 | $17.46 | $16.93 | $17.11 | $17.11 | 188,151 |
| 2022-10-27 | $17.91 | $17.94 | $17.13 | $17.23 | $17.23 | 325,764 |
| 2022-10-26 | $17.55 | $18.04 | $17.50 | $17.82 | $17.82 | 236,317 |
| 2022-10-25 | $17.47 | $17.89 | $17.03 | $17.51 | $17.51 | 542,098 |
| 2022-10-24 | $17.90 | $18.25 | $17.20 | $17.54 | $17.54 | 554,404 |
| 2022-10-21 | $18.06 | $18.34 | $17.56 | $17.92 | $17.92 | 213,711 |
| 2022-10-20 | $18.47 | $18.70 | $17.86 | $18.00 | $18.00 | 288,065 |
| 2022-10-19 | $18.70 | $19.13 | $18.28 | $18.69 | $18.69 | 306,208 |
| 2022-10-18 | $18.80 | $19.10 | $18.51 | $18.74 | $18.74 | 336,472 |
| 2022-10-17 | $18.03 | $18.58 | $17.70 | $18.52 | $18.52 | 345,489 |
| 2022-10-14 | $17.37 | $17.70 | $16.95 | $17.60 | $17.60 | 236,218 |
| 2022-10-13 | $16.68 | $17.46 | $16.35 | $17.19 | $17.19 | 347,455 |
| 2022-10-12 | $15.62 | $16.79 | $15.21 | $16.62 | $16.62 | 726,739 |
| 2022-10-11 | $15.16 | $15.82 | $14.88 | $15.69 | $15.69 | 186,060 |
| 2022-10-10 | $16.07 | $16.40 | $15.56 | $15.63 | $15.63 | 259,863 |
| 2022-10-07 | $15.65 | $16.32 | $15.59 | $15.98 | $15.98 | 261,217 |
| 2022-10-06 | $14.80 | $15.81 | $14.80 | $15.65 | $15.65 | 161,837 |
| 2022-10-05 | $15.03 | $15.46 | $14.36 | $15.18 | $15.18 | 443,166 |
| 2022-10-04 | $15.74 | $15.89 | $15.22 | $15.29 | $15.29 | 239,215 |
| 2022-10-03 | $15.66 | $15.86 | $15.37 | $15.43 | $15.43 | 212,301 |
| 2022-09-30 | $15.18 | $15.90 | $15.18 | $15.27 | $15.27 | 218,211 |
| 2022-09-29 | $16.25 | $16.25 | $15.05 | $15.32 | $15.32 | 348,259 |
| 2022-09-28 | $16.75 | $16.75 | $16.18 | $16.46 | $16.46 | 239,382 |
| 2022-09-27 | $16.87 | $17.09 | $16.37 | $16.51 | $16.51 | 260,798 |
| 2022-09-26 | $16.30 | $17.00 | $15.95 | $16.56 | $16.56 | 300,697 |
| 2022-09-23 | $17.84 | $17.93 | $16.11 | $16.49 | $16.49 | 678,530 |
| 2022-09-22 | $18.66 | $18.99 | $18.04 | $18.46 | $18.46 | 321,016 |
| 2022-09-21 | $18.66 | $19.20 | $18.23 | $18.38 | $18.38 | 325,965 |
| 2022-09-20 | $18.98 | $18.99 | $18.10 | $18.45 | $18.45 | 412,506 |
| 2022-09-19 | $17.43 | $18.99 | $17.17 | $18.94 | $18.94 | 1,112,906 |
| 2022-09-16 | $18.26 | $18.42 | $17.52 | $17.90 | $17.90 | 349,252 |
| 2022-09-15 | $17.87 | $18.81 | $17.50 | $18.51 | $18.51 | 301,319 |
| 2022-09-14 | $18.52 | $18.85 | $17.40 | $17.87 | $17.87 | 573,300 |
| 2022-09-13 | $17.93 | $18.73 | $17.85 | $18.61 | $18.61 | 408,424 |
| 2022-09-12 | $18.16 | $18.80 | $17.96 | $18.31 | $18.31 | 517,308 |
| 2022-09-09 | $16.25 | $18.14 | $16.20 | $17.84 | $17.84 | 869,192 |
| 2022-09-08 | $15.94 | $16.16 | $15.75 | $16.08 | $16.08 | 244,763 |
| 2022-09-07 | $15.87 | $16.10 | $15.59 | $15.88 | $15.88 | 216,033 |
| 2022-09-06 | $16.21 | $16.66 | $15.84 | $16.05 | $16.05 | 1,032,206 |
| 2022-09-02 | $15.27 | $15.47 | $14.76 | $15.40 | $15.40 | 223,744 |
| 2022-09-01 | $15.20 | $15.20 | $14.63 | $14.76 | $14.76 | 214,610 |
| 2022-08-31 | $14.50 | $15.50 | $14.36 | $15.43 | $15.43 | 317,562 |
| 2022-08-30 | $15.61 | $15.61 | $14.51 | $14.70 | $14.70 | 309,332 |
| 2022-08-29 | $14.90 | $15.91 | $14.82 | $15.80 | $15.80 | 335,530 |
| 2022-08-26 | $15.04 | $15.26 | $14.46 | $15.00 | $15.00 | 367,309 |
| 2022-08-25 | $16.05 | $16.48 | $15.02 | $15.33 | $15.33 | 236,745 |
| 2022-08-24 | $15.52 | $15.94 | $15.52 | $15.73 | $15.73 | 158,893 |
| 2022-08-23 | $16.37 | $16.47 | $15.29 | $15.53 | $15.53 | 256,031 |
| 2022-08-22 | $15.03 | $16.48 | $14.86 | $15.94 | $15.94 | 619,660 |
| 2022-08-19 | $15.58 | $15.60 | $14.81 | $14.98 | $14.98 | 207,359 |
| 2022-08-18 | $15.14 | $15.75 | $15.10 | $15.56 | $15.56 | 302,055 |
| 2022-08-17 | $14.50 | $15.26 | $14.31 | $14.97 | $14.97 | 300,307 |
| 2022-08-16 | $14.50 | $14.85 | $14.19 | $14.29 | $14.29 | 201,604 |
| 2022-08-15 | $13.70 | $14.30 | $13.46 | $14.26 | $14.26 | 175,646 |
| 2022-08-12 | $14.47 | $14.47 | $13.89 | $14.07 | $14.07 | 188,020 |
| 2022-08-11 | $13.99 | $15.34 | $13.64 | $14.25 | $14.25 | 608,852 |
| 2022-08-10 | $14.00 | $14.00 | $13.30 | $13.54 | $13.54 | 216,272 |
| 2022-08-09 | $12.91 | $13.90 | $12.81 | $13.74 | $13.74 | 372,940 |
| 2022-08-08 | $12.20 | $13.14 | $12.20 | $12.92 | $12.92 | 232,906 |
| 2022-08-05 | $12.00 | $12.66 | $12.00 | $12.29 | $12.29 | 143,721 |
| 2022-08-04 | $12.49 | $12.51 | $12.04 | $12.05 | $12.05 | 94,846 |
| 2022-08-03 | $13.10 | $13.10 | $12.20 | $12.57 | $12.57 | 180,214 |
| 2022-08-02 | $13.04 | $13.15 | $12.64 | $12.88 | $12.88 | 159,558 |
| 2022-08-01 | $12.07 | $12.97 | $12.00 | $12.94 | $12.94 | 134,059 |
| 2022-07-29 | $12.40 | $12.85 | $12.31 | $12.35 | $12.35 | 102,982 |
| 2022-07-28 | $12.50 | $12.75 | $12.26 | $12.57 | $12.57 | 160,790 |
| 2022-07-27 | $11.89 | $12.96 | $11.76 | $12.56 | $12.56 | 242,837 |
| 2022-07-26 | $11.88 | $12.00 | $11.50 | $11.70 | $11.70 | 246,596 |
| 2022-07-25 | $11.11 | $11.98 | $11.10 | $11.77 | $11.77 | 272,433 |
| 2022-07-22 | $11.04 | $11.11 | $10.73 | $10.92 | $10.92 | 135,268 |
| 2022-07-21 | $10.71 | $11.05 | $10.61 | $10.96 | $10.96 | 380,534 |
| 2022-07-20 | $10.44 | $11.23 | $10.22 | $11.13 | $11.13 | 253,221 |
| 2022-07-19 | $9.95 | $10.55 | $9.77 | $10.45 | $10.45 | 128,569 |
| 2022-07-18 | $9.93 | $10.12 | $9.80 | $9.88 | $9.88 | 166,968 |
| 2022-07-15 | $9.49 | $9.74 | $9.31 | $9.61 | $9.61 | 91,800 |
| 2022-07-14 | $9.19 | $9.68 | $9.05 | $9.29 | $9.29 | 117,051 |
| 2022-07-13 | $8.68 | $9.82 | $8.68 | $9.70 | $9.70 | 205,028 |
| 2022-07-12 | $8.66 | $9.04 | $8.65 | $8.92 | $8.83 | 89,749 |
| 2022-07-11 | $9.13 | $9.17 | $8.81 | $8.88 | $8.79 | 90,850 |
| 2022-07-08 | $9.47 | $9.51 | $9.12 | $9.25 | $9.16 | 45,888 |
| 2022-07-07 | $9.40 | $9.69 | $9.33 | $9.41 | $9.31 | 112,005 |
| 2022-07-06 | $8.77 | $9.19 | $8.40 | $9.08 | $8.99 | 228,748 |
| 2022-07-05 | $9.45 | $9.45 | $8.76 | $8.95 | $8.86 | 173,199 |
| 2022-07-01 | $9.09 | $9.66 | $8.78 | $9.56 | $9.46 | 161,311 |
| 2022-06-30 | $9.54 | $9.54 | $8.68 | $8.97 | $8.88 | 233,725 |
| 2022-06-29 | $9.45 | $9.57 | $9.03 | $9.03 | $8.94 | 119,766 |
| 2022-06-28 | $9.74 | $9.82 | $9.35 | $9.45 | $9.35 | 77,993 |
| 2022-06-27 | $9.33 | $9.79 | $9.29 | $9.61 | $9.51 | 107,340 |
| 2022-06-24 | $8.78 | $9.20 | $8.64 | $9.12 | $9.03 | 98,837 |
| 2022-06-23 | $8.85 | $8.87 | $8.61 | $8.76 | $8.67 | 177,455 |
| 2022-06-22 | $8.89 | $9.01 | $8.74 | $8.82 | $8.73 | 105,705 |
| 2022-06-21 | $9.00 | $9.32 | $8.79 | $9.18 | $9.09 | 181,517 |
| 2022-06-17 | $9.20 | $9.34 | $8.75 | $8.84 | $8.75 | 208,426 |
| 2022-06-16 | $9.35 | $9.49 | $8.86 | $9.06 | $8.97 | 334,166 |
| 2022-06-15 | $9.70 | $10.01 | $9.35 | $9.68 | $9.58 | 240,193 |
| 2022-06-14 | $10.03 | $10.36 | $9.76 | $9.79 | $9.69 | 149,062 |
| 2022-06-13 | $9.91 | $10.41 | $9.78 | $9.92 | $9.82 | 166,766 |
| 2022-06-10 | $10.09 | $10.51 | $9.61 | $10.42 | $10.31 | 150,913 |
| 2022-06-09 | $10.75 | $10.75 | $10.05 | $10.31 | $10.20 | 248,759 |
| 2022-06-08 | $11.42 | $11.49 | $10.85 | $10.90 | $10.79 | 88,003 |
| 2022-06-07 | $11.02 | $11.49 | $10.86 | $11.38 | $11.26 | 87,573 |
| 2022-06-06 | $11.01 | $11.26 | $10.76 | $11.15 | $11.04 | 117,013 |
| 2022-06-03 | $11.21 | $11.21 | $10.75 | $11.10 | $10.99 | 150,234 |
| 2022-06-02 | $11.23 | $11.77 | $11.02 | $11.02 | $10.91 | 164,751 |
| 2022-06-01 | $10.80 | $11.33 | $10.80 | $11.23 | $11.12 | 139,214 |
| 2022-05-31 | $11.50 | $11.55 | $10.70 | $10.76 | $10.65 | 122,505 |
| 2022-05-27 | $11.27 | $11.44 | $10.56 | $11.30 | $11.18 | 134,635 |
| 2022-05-26 | $11.69 | $12.00 | $11.27 | $11.29 | $11.17 | 138,232 |
| 2022-05-25 | $11.19 | $11.79 | $11.14 | $11.65 | $11.53 | 273,783 |
| 2022-05-24 | $11.30 | $11.32 | $10.77 | $11.26 | $11.15 | 176,898 |
| 2022-05-23 | $11.30 | $11.37 | $10.49 | $11.24 | $11.13 | 303,984 |
| 2022-05-20 | $12.18 | $12.23 | $11.47 | $11.66 | $11.54 | 138,213 |
| 2022-05-19 | $11.13 | $12.18 | $11.13 | $12.18 | $12.06 | 170,036 |
| 2022-05-18 | $11.57 | $12.01 | $11.14 | $11.26 | $11.15 | 157,588 |
| 2022-05-17 | $12.19 | $12.19 | $11.26 | $11.53 | $11.41 | 159,952 |
| 2022-05-16 | $11.02 | $12.10 | $10.62 | $11.92 | $11.80 | 239,291 |
| 2022-05-13 | $11.00 | $11.65 | $10.95 | $11.13 | $11.02 | 307,063 |
| 2022-05-12 | $10.84 | $10.93 | $10.10 | $10.91 | $10.80 | 547,434 |
| 2022-05-11 | $10.90 | $11.64 | $10.62 | $10.94 | $10.83 | 225,230 |
| 2022-05-10 | $11.10 | $11.38 | $10.34 | $10.90 | $10.79 | 259,000 |
| 2022-05-09 | $12.18 | $12.44 | $9.90 | $11.06 | $10.95 | 876,312 |
| 2022-05-06 | $13.12 | $13.90 | $12.86 | $13.13 | $13.00 | 351,968 |
| 2022-05-05 | $12.91 | $13.25 | $12.40 | $13.11 | $12.98 | 236,129 |
| 2022-05-04 | $12.85 | $13.16 | $12.46 | $12.90 | $12.77 | 192,383 |
| 2022-05-03 | $11.83 | $12.49 | $11.75 | $12.46 | $12.33 | 147,468 |
| 2022-05-02 | $11.90 | $12.25 | $11.78 | $11.88 | $11.76 | 163,590 |
| 2022-04-29 | $12.49 | $12.80 | $11.70 | $12.05 | $11.93 | 179,860 |
| 2022-04-28 | $12.47 | $12.54 | $11.84 | $12.46 | $12.33 | 250,797 |
| 2022-04-27 | $11.28 | $12.46 | $11.28 | $12.32 | $12.19 | 312,664 |
| 2022-04-26 | $10.35 | $11.17 | $10.25 | $11.07 | $10.96 | 211,267 |
| 2022-04-25 | $10.81 | $10.82 | $9.83 | $10.23 | $10.13 | 334,566 |
| 2022-04-22 | $11.91 | $12.32 | $11.08 | $11.29 | $11.17 | 307,698 |
| 2022-04-21 | $13.02 | $13.02 | $11.75 | $12.10 | $11.98 | 377,083 |
| 2022-04-20 | $12.75 | $13.49 | $12.29 | $12.58 | $12.45 | 699,534 |
| 2022-04-19 | $12.57 | $12.84 | $12.06 | $12.27 | $12.14 | 311,582 |
| 2022-04-18 | $12.17 | $12.75 | $11.68 | $12.43 | $12.30 | 578,452 |
| 2022-04-14 | $11.21 | $12.60 | $11.06 | $12.15 | $12.03 | 437,217 |
| 2022-04-13 | $10.66 | $11.50 | $10.66 | $11.41 | $11.29 | 204,005 |
| 2022-04-12 | $10.89 | $11.05 | $10.45 | $10.57 | $10.46 | 210,106 |
| 2022-04-11 | $10.70 | $10.93 | $10.25 | $10.63 | $10.52 | 352,257 |
| 2022-04-08 | $10.06 | $10.83 | $9.97 | $10.67 | $10.56 | 252,615 |
| 2022-04-07 | $10.08 | $10.08 | $9.66 | $9.96 | $9.86 | 186,766 |
| 2022-04-06 | $9.36 | $10.12 | $9.18 | $9.90 | $9.80 | 274,133 |
| 2022-04-05 | $9.69 | $9.87 | $9.32 | $9.36 | $9.26 | 210,411 |
| 2022-04-04 | $9.39 | $9.93 | $9.36 | $9.50 | $9.40 | 253,201 |
| 2022-04-01 | $8.83 | $9.40 | $8.83 | $9.24 | $9.15 | 138,117 |
| 2022-03-31 | $8.73 | $9.11 | $8.73 | $8.79 | $8.70 | 142,308 |
| 2022-03-30 | $8.56 | $8.98 | $8.42 | $8.79 | $8.70 | 131,904 |
| 2022-03-29 | $8.39 | $8.57 | $8.01 | $8.51 | $8.42 | 96,851 |
| 2022-03-28 | $8.84 | $8.84 | $8.36 | $8.50 | $8.41 | 1,108,010 |
| 2022-03-25 | $8.22 | $8.89 | $8.16 | $8.85 | $8.76 | 155,621 |
| 2022-03-24 | $9.09 | $9.15 | $8.25 | $8.29 | $8.21 | 174,598 |
| 2022-03-23 | $9.00 | $9.13 | $8.84 | $9.00 | $8.91 | 100,620 |
| 2022-03-22 | $9.00 | $9.19 | $8.95 | $9.00 | $8.91 | 104,015 |
| 2022-03-21 | $8.76 | $9.24 | $8.74 | $9.00 | $8.91 | 181,615 |
| 2022-03-18 | $8.90 | $8.97 | $8.64 | $8.87 | $8.78 | 152,178 |
| 2022-03-17 | $8.50 | $8.99 | $8.43 | $8.89 | $8.80 | 111,088 |
| 2022-03-16 | $8.03 | $8.67 | $8.03 | $8.46 | $8.37 | 171,729 |
| 2022-03-15 | $7.68 | $7.96 | $7.48 | $7.90 | $7.82 | 156,735 |
| 2022-03-14 | $8.08 | $8.20 | $7.56 | $7.80 | $7.72 | 262,385 |
| 2022-03-11 | $8.54 | $8.83 | $8.03 | $8.08 | $8.00 | 498,222 |
| 2022-03-10 | $9.15 | $9.27 | $8.61 | $8.70 | $8.61 | 244,998 |
| 2022-03-09 | $9.75 | $9.76 | $8.71 | $9.20 | $9.11 | 463,491 |
| 2022-03-08 | $10.52 | $10.55 | $9.70 | $10.14 | $10.04 | 464,308 |
| 2022-03-07 | $10.15 | $10.88 | $10.00 | $10.42 | $10.31 | 628,322 |
| 2022-03-04 | $9.79 | $10.22 | $9.27 | $10.04 | $9.94 | 479,733 |
| 2022-03-03 | $8.75 | $9.85 | $8.71 | $9.79 | $9.69 | 588,300 |
| 2022-03-02 | $8.48 | $8.75 | $8.44 | $8.61 | $8.52 | 641,333 |
| 2022-03-01 | $8.34 | $8.48 | $8.27 | $8.42 | $8.33 | 569,283 |
| 2022-02-28 | $7.81 | $8.21 | $7.81 | $8.15 | $8.07 | 1,146,225 |
| 2022-02-25 | $7.58 | $7.91 | $7.58 | $7.81 | $7.73 | 318,865 |
| 2022-02-24 | $7.52 | $7.61 | $7.30 | $7.55 | $7.47 | 353,663 |
| 2022-02-23 | $7.52 | $7.57 | $7.40 | $7.48 | $7.40 | 87,402 |
| 2022-02-22 | $7.50 | $7.52 | $7.42 | $7.50 | $7.42 | 118,926 |
| 2022-02-18 | $7.53 | $7.58 | $7.46 | $7.50 | $7.42 | 166,477 |
| 2022-02-17 | $7.50 | $7.68 | $7.46 | $7.59 | $7.51 | 150,606 |
| 2022-02-16 | $7.48 | $7.60 | $7.48 | $7.55 | $7.47 | 89,896 |
| 2022-02-15 | $7.45 | $7.55 | $7.40 | $7.50 | $7.42 | 94,914 |
| 2022-02-14 | $7.50 | $7.58 | $7.40 | $7.50 | $7.42 | 193,911 |
| 2022-02-11 | $7.45 | $7.57 | $7.39 | $7.50 | $7.42 | 151,314 |
| 2022-02-10 | $7.32 | $7.68 | $7.28 | $7.39 | $7.31 | 103,148 |
| 2022-02-09 | $7.63 | $7.94 | $7.47 | $7.50 | $7.42 | 223,529 |
| 2022-02-08 | $7.40 | $7.58 | $7.31 | $7.52 | $7.44 | 95,560 |
| 2022-02-07 | $7.23 | $7.50 | $7.23 | $7.40 | $7.32 | 123,903 |
| 2022-02-04 | $7.28 | $7.38 | $7.15 | $7.31 | $7.24 | 72,632 |
| 2022-02-03 | $7.41 | $7.48 | $7.25 | $7.29 | $7.22 | 130,678 |
| 2022-02-02 | $7.69 | $7.78 | $7.40 | $7.53 | $7.45 | 148,535 |
| 2022-02-01 | $7.38 | $7.81 | $7.38 | $7.70 | $7.62 | 85,396 |
| 2022-01-31 | $7.26 | $7.49 | $7.18 | $7.39 | $7.31 | 33,721 |
| 2022-01-28 | $7.46 | $7.54 | $7.21 | $7.34 | $7.27 | 97,801 |
| 2022-01-27 | $7.37 | $7.53 | $7.23 | $7.47 | $7.39 | 62,354 |
| 2022-01-26 | $7.66 | $7.77 | $7.29 | $7.35 | $7.28 | 92,105 |
| 2022-01-25 | $7.59 | $7.68 | $7.31 | $7.65 | $7.57 | 76,022 |
| 2022-01-24 | $7.06 | $7.59 | $6.95 | $7.55 | $7.47 | 295,982 |
| 2022-01-21 | $7.25 | $7.46 | $7.10 | $7.23 | $7.16 | 238,819 |
| 2022-01-20 | $7.65 | $7.80 | $7.31 | $7.36 | $7.28 | 332,285 |
| 2022-01-19 | $7.94 | $7.94 | $7.75 | $7.75 | $7.67 | 61,600 |
| 2022-01-18 | $8.00 | $8.01 | $7.76 | $7.96 | $7.88 | 131,847 |
| 2022-01-14 | $8.13 | $8.19 | $8.09 | $8.15 | $8.07 | 114,390 |
| 2022-01-13 | $8.36 | $8.38 | $8.18 | $8.21 | $8.13 | 71,177 |
| 2022-01-12 | $8.47 | $8.47 | $8.30 | $8.36 | $8.27 | 68,176 |
| 2022-01-11 | $8.15 | $8.50 | $8.08 | $8.33 | $8.25 | 76,360 |
| 2022-01-10 | $8.19 | $8.39 | $8.03 | $8.17 | $8.09 | 103,050 |
| 2022-01-07 | $7.76 | $8.27 | $7.75 | $8.17 | $8.09 | 116,150 |
| 2022-01-06 | $7.72 | $7.85 | $7.62 | $7.73 | $7.65 | 46,800 |
| 2022-01-05 | $8.07 | $8.27 | $7.65 | $7.68 | $7.60 | 99,208 |
| 2022-01-04 | $7.95 | $8.41 | $7.83 | $8.08 | $8.00 | 274,328 |
| 2022-01-03 | $7.25 | $7.91 | $7.25 | $7.86 | $7.78 | 145,097 |
| 2021-12-31 | $7.16 | $7.24 | $7.05 | $7.24 | $7.17 | 107,577 |
| 2021-12-30 | $7.24 | $7.41 | $7.15 | $7.19 | $7.12 | 162,572 |
| 2021-12-29 | $7.23 | $7.31 | $7.06 | $7.25 | $7.18 | 187,603 |
| 2021-12-28 | $7.19 | $7.43 | $7.17 | $7.27 | $7.20 | 172,095 |
| 2021-12-27 | $7.52 | $7.52 | $7.20 | $7.22 | $7.15 | 118,646 |
| 2021-12-23 | $7.43 | $7.55 | $7.39 | $7.54 | $7.46 | 93,986 |
| 2021-12-22 | $7.51 | $7.55 | $7.40 | $7.50 | $7.42 | 113,297 |
| 2021-12-21 | $7.65 | $7.75 | $7.51 | $7.55 | $7.47 | 282,747 |
| 2021-12-20 | $7.35 | $7.60 | $7.12 | $7.59 | $7.51 | 1,566,582 |
| 2021-12-17 | $7.31 | $7.39 | $7.11 | $7.35 | $7.28 | 220,992 |
| 2021-12-16 | $7.32 | $7.69 | $7.29 | $7.53 | $7.45 | 186,448 |
| 2021-12-15 | $7.20 | $7.48 | $7.11 | $7.42 | $7.34 | 238,440 |
| 2021-12-14 | $7.45 | $7.54 | $7.21 | $7.30 | $7.23 | 108,435 |
| 2021-12-13 | $7.93 | $7.95 | $7.43 | $7.50 | $7.42 | 112,060 |
| 2021-12-10 | $7.70 | $7.96 | $7.70 | $7.94 | $7.86 | 95,288 |
| 2021-12-09 | $7.84 | $7.84 | $7.60 | $7.71 | $7.63 | 165,232 |
| 2021-12-08 | $7.86 | $7.94 | $7.54 | $7.84 | $7.76 | 162,302 |
| 2021-12-07 | $7.56 | $8.11 | $7.52 | $7.80 | $7.72 | 246,816 |
| 2021-12-06 | $7.24 | $7.48 | $7.16 | $7.47 | $7.39 | 428,707 |
| 2021-12-03 | $7.23 | $7.33 | $7.04 | $7.18 | $7.11 | 141,517 |
| 2021-12-02 | $6.97 | $7.16 | $6.97 | $7.10 | $7.03 | 275,596 |
| 2021-12-01 | $7.39 | $7.61 | $6.99 | $7.01 | $6.94 | 175,134 |
| 2021-11-30 | $7.18 | $7.35 | $7.18 | $7.27 | $7.20 | 139,321 |
| 2021-11-29 | $7.51 | $7.51 | $7.16 | $7.24 | $7.17 | 80,397 |
| 2021-11-26 | $7.31 | $7.37 | $7.14 | $7.34 | $7.27 | 107,912 |
| 2021-11-24 | $7.50 | $7.66 | $7.35 | $7.63 | $7.55 | 155,731 |
| 2021-11-23 | $7.53 | $7.62 | $7.50 | $7.50 | $7.42 | 131,547 |
| 2021-11-22 | $7.80 | $7.80 | $7.50 | $7.51 | $7.43 | 227,001 |
| 2021-11-19 | $8.00 | $8.02 | $7.80 | $7.80 | $7.72 | 209,446 |
| 2021-11-18 | $8.09 | $8.12 | $7.99 | $8.01 | $7.93 | 159,448 |
| 2021-11-17 | $8.37 | $8.60 | $8.11 | $8.12 | $8.04 | 102,633 |
| 2021-11-16 | $8.33 | $8.42 | $8.16 | $8.40 | $8.31 | 178,372 |
| 2021-11-15 | $8.50 | $8.65 | $8.34 | $8.39 | $8.30 | 58,012 |
| 2021-11-12 | $8.24 | $8.57 | $8.22 | $8.48 | $8.39 | 82,362 |
| 2021-11-11 | $8.30 | $8.54 | $8.26 | $8.33 | $8.25 | 152,376 |
| 2021-11-10 | $8.44 | $8.44 | $8.25 | $8.33 | $8.25 | 149,475 |
| 2021-11-09 | $8.56 | $8.56 | $8.33 | $8.49 | $8.40 | 123,574 |
| 2021-11-08 | $8.56 | $8.71 | $8.50 | $8.60 | $8.51 | 458,496 |
| 2021-11-05 | $9.03 | $9.03 | $8.50 | $8.70 | $8.61 | 458,122 |
| 2021-11-04 | $9.12 | $9.25 | $8.90 | $9.05 | $8.96 | 476,909 |
| 2021-11-03 | $8.90 | $9.09 | $8.90 | $8.99 | $8.90 | 369,777 |
| 2021-11-02 | $9.32 | $9.32 | $8.75 | $9.02 | $8.93 | 225,394 |
| 2021-11-01 | $9.22 | $9.37 | $8.92 | $9.31 | $9.22 | 452,541 |
| 2021-10-29 | $9.34 | $9.37 | $9.15 | $9.25 | $9.16 | 307,471 |
| 2021-10-28 | $9.00 | $9.68 | $9.00 | $9.28 | $9.19 | 241,442 |
| 2021-10-27 | $9.00 | $9.29 | $8.95 | $9.10 | $9.01 | 168,812 |
| 2021-10-26 | $9.25 | $9.38 | $9.05 | $9.08 | $8.99 | 79,008 |
| 2021-10-25 | $9.30 | $9.53 | $9.19 | $9.27 | $9.18 | 151,508 |
| 2021-10-22 | $9.25 | $9.29 | $9.00 | $9.24 | $9.15 | 172,504 |
| 2021-10-21 | $9.36 | $9.51 | $9.17 | $9.18 | $9.09 | 186,389 |
| 2021-10-20 | $9.46 | $9.60 | $9.33 | $9.35 | $9.25 | 183,562 |
| 2021-10-19 | $9.36 | $9.53 | $9.25 | $9.43 | $9.33 | 258,645 |
| 2021-10-18 | $9.31 | $9.45 | $9.11 | $9.36 | $9.26 | 462,130 |
| 2021-10-15 | $9.25 | $9.44 | $9.25 | $9.40 | $9.30 | 228,962 |
| 2021-10-14 | $9.27 | $9.42 | $9.10 | $9.20 | $9.11 | 297,402 |
| 2021-10-13 | $9.53 | $9.53 | $9.00 | $9.22 | $9.13 | 509,929 |
| 2021-10-12 | $10.33 | $10.36 | $9.45 | $9.74 | $9.64 | 326,252 |
| 2021-10-11 | $10.65 | $10.75 | $10.47 | $10.47 | $10.36 | 247,521 |
| 2021-10-08 | $10.81 | $11.00 | $10.25 | $10.47 | $10.36 | 315,521 |
| 2021-10-07 | $10.20 | $11.11 | $9.60 | $10.78 | $10.67 | 215,234 |
| 2021-10-06 | $10.30 | $10.53 | $9.87 | $10.29 | $10.19 | 129,369 |
| 2021-10-05 | $11.29 | $11.29 | $10.04 | $10.49 | $10.38 | 251,929 |
| 2021-10-04 | $11.38 | $11.86 | $10.49 | $11.10 | $10.99 | 300,906 |
| 2021-10-01 | $10.61 | $12.29 | $10.61 | $11.61 | $11.49 | 509,910 |
| 2021-09-30 | $10.68 | $10.81 | $9.61 | $10.70 | $10.59 | 243,101 |
| 2021-09-29 | $10.00 | $10.74 | $9.50 | $10.55 | $10.44 | 305,655 |
| 2021-09-28 | $9.48 | $10.81 | $9.30 | $10.06 | $9.96 | 1,418,743 |
| 2021-09-27 | $8.77 | $9.12 | $8.72 | $9.02 | $8.93 | 184,108 |
| 2021-09-24 | $8.73 | $8.85 | $8.62 | $8.70 | $8.61 | 55,842 |
| 2021-09-23 | $8.20 | $8.77 | $8.20 | $8.73 | $8.64 | 145,136 |
| 2021-09-22 | $8.05 | $8.35 | $8.05 | $8.24 | $8.16 | 92,192 |
| 2021-09-21 | $7.91 | $8.08 | $7.91 | $8.06 | $7.98 | 40,635 |
| 2021-09-20 | $7.86 | $7.99 | $7.72 | $7.77 | $7.69 | 68,928 |
| 2021-09-17 | $8.08 | $8.34 | $8.08 | $8.11 | $8.03 | 59,116 |
| 2021-09-16 | $8.21 | $8.21 | $8.10 | $8.13 | $8.05 | 37,496 |
| 2021-09-15 | $8.07 | $8.31 | $7.96 | $8.21 | $8.13 | 39,457 |
| 2021-09-14 | $8.16 | $8.16 | $7.98 | $8.06 | $7.98 | 60,456 |
| 2021-09-13 | $7.98 | $8.31 | $7.98 | $8.10 | $8.02 | 47,850 |
| 2021-09-10 | $8.20 | $8.20 | $7.75 | $7.96 | $7.88 | 67,729 |
| 2021-09-09 | $8.06 | $8.08 | $7.98 | $8.02 | $7.94 | 73,248 |
| 2021-09-08 | $8.23 | $8.29 | $8.08 | $8.10 | $8.02 | 41,567 |
| 2021-09-07 | $8.09 | $8.40 | $8.05 | $8.25 | $8.17 | 68,904 |
| 2021-09-03 | $8.01 | $8.26 | $8.01 | $8.15 | $8.07 | 76,010 |
| 2021-09-02 | $7.96 | $8.44 | $7.88 | $8.13 | $8.05 | 163,088 |
| 2021-09-01 | $7.55 | $7.98 | $7.55 | $7.96 | $7.88 | 108,042 |
| 2021-08-31 | $7.46 | $7.60 | $7.40 | $7.60 | $7.52 | 199,231 |
| 2021-08-30 | $7.49 | $7.52 | $7.14 | $7.50 | $7.42 | 120,487 |
| 2021-08-27 | $7.07 | $7.52 | $6.75 | $7.49 | $7.41 | 105,282 |
| 2021-08-26 | $7.20 | $7.20 | $7.02 | $7.11 | $7.04 | 70,467 |
| 2021-08-25 | $7.21 | $7.30 | $7.10 | $7.14 | $7.07 | 51,469 |
| 2021-08-24 | $7.28 | $7.48 | $7.21 | $7.21 | $7.14 | 69,290 |
| 2021-08-23 | $7.26 | $7.27 | $7.11 | $7.19 | $7.12 | 62,123 |
| 2021-08-20 | $7.32 | $7.32 | $7.07 | $7.15 | $7.08 | 62,245 |
| 2021-08-19 | $7.40 | $7.49 | $7.14 | $7.26 | $7.19 | 57,930 |
| 2021-08-18 | $7.64 | $7.74 | $7.49 | $7.49 | $7.41 | 54,238 |
| 2021-08-17 | $7.38 | $7.75 | $7.38 | $7.65 | $7.57 | 59,135 |
| 2021-08-16 | $7.57 | $7.57 | $7.37 | $7.45 | $7.37 | 25,071 |
| 2021-08-13 | $7.71 | $7.73 | $7.45 | $7.56 | $7.48 | 49,433 |
| 2021-08-12 | $7.69 | $7.89 | $7.58 | $7.60 | $7.52 | 42,009 |
| 2021-08-11 | $7.45 | $7.76 | $7.45 | $7.75 | $7.67 | 63,563 |
| 2021-08-10 | $7.29 | $7.44 | $7.21 | $7.41 | $7.33 | 29,891 |
| 2021-08-09 | $7.25 | $7.50 | $7.20 | $7.28 | $7.21 | 53,911 |
| 2021-08-06 | $7.24 | $7.36 | $7.18 | $7.32 | $7.25 | 27,985 |
| 2021-08-05 | $7.31 | $7.39 | $7.24 | $7.25 | $7.18 | 73,321 |
| 2021-08-04 | $7.45 | $7.51 | $7.09 | $7.24 | $7.17 | 116,159 |
| 2021-08-03 | $7.60 | $7.60 | $7.33 | $7.40 | $7.32 | 79,490 |
| 2021-08-02 | $7.92 | $8.04 | $7.45 | $7.54 | $7.46 | 53,281 |
| 2021-07-30 | $7.85 | $8.01 | $7.78 | $7.95 | $7.87 | 77,177 |
| 2021-07-29 | $7.70 | $7.99 | $7.64 | $7.85 | $7.77 | 109,470 |
| 2021-07-28 | $7.25 | $7.65 | $7.15 | $7.59 | $7.51 | 108,022 |
| 2021-07-27 | $7.40 | $7.41 | $7.17 | $7.17 | $7.10 | 65,953 |
| 2021-07-26 | $7.45 | $7.79 | $7.36 | $7.46 | $7.38 | 95,159 |
| 2021-07-23 | $7.55 | $7.67 | $7.44 | $7.55 | $7.47 | 64,907 |
| 2021-07-22 | $7.51 | $7.64 | $7.34 | $7.50 | $7.42 | 85,526 |
| 2021-07-21 | $7.61 | $7.82 | $7.44 | $7.48 | $7.40 | 99,972 |
| 2021-07-20 | $7.23 | $7.66 | $7.12 | $7.58 | $7.50 | 149,895 |
| 2021-07-19 | $7.55 | $7.60 | $7.13 | $7.27 | $7.20 | 149,787 |
| 2021-07-16 | $7.73 | $7.99 | $7.51 | $7.64 | $7.56 | 232,911 |
| 2021-07-15 | $8.13 | $8.31 | $7.78 | $7.93 | $7.85 | 230,944 |
| 2021-07-14 | $8.00 | $8.33 | $7.96 | $8.19 | $8.11 | 139,835 |
| 2021-07-13 | $7.85 | $7.99 | $7.83 | $7.87 | $7.79 | 93,145 |
| 2021-07-12 | $8.11 | $8.24 | $7.93 | $8.14 | $7.96 | 99,520 |
| 2021-07-09 | $8.24 | $8.39 | $8.15 | $8.27 | $8.08 | 65,711 |
| 2021-07-08 | $8.08 | $8.16 | $7.77 | $8.15 | $7.97 | 111,992 |
| 2021-07-07 | $8.15 | $8.60 | $8.02 | $8.15 | $7.97 | 100,817 |
| 2021-07-06 | $8.33 | $8.65 | $8.04 | $8.19 | $8.00 | 145,885 |
| 2021-07-02 | $8.35 | $8.45 | $8.17 | $8.33 | $8.14 | 104,504 |
| 2021-07-01 | $8.60 | $8.64 | $8.27 | $8.32 | $8.13 | 86,510 |
| 2021-06-30 | $8.69 | $8.77 | $8.53 | $8.60 | $8.41 | 56,599 |
| 2021-06-29 | $8.65 | $8.69 | $8.24 | $8.56 | $8.37 | 99,406 |
| 2021-06-28 | $8.88 | $8.88 | $8.40 | $8.48 | $8.29 | 86,392 |
| 2021-06-25 | $8.95 | $9.04 | $8.87 | $8.88 | $8.68 | 77,519 |
| 2021-06-24 | $8.52 | $8.98 | $8.50 | $8.90 | $8.70 | 97,924 |
| 2021-06-23 | $8.48 | $8.53 | $8.45 | $8.50 | $8.31 | 206,803 |
| 2021-06-22 | $8.53 | $8.61 | $8.38 | $8.49 | $8.30 | 124,383 |
| 2021-06-21 | $8.20 | $8.55 | $8.20 | $8.53 | $8.34 | 72,142 |
| 2021-06-18 | $8.33 | $8.33 | $8.13 | $8.19 | $8.00 | 151,688 |
| 2021-06-17 | $8.79 | $8.79 | $8.27 | $8.41 | $8.22 | 148,469 |
| 2021-06-16 | $8.77 | $8.82 | $8.68 | $8.75 | $8.55 | 180,694 |
| 2021-06-15 | $8.87 | $8.95 | $8.70 | $8.74 | $8.54 | 185,891 |
| 2021-06-14 | $8.84 | $9.02 | $8.84 | $8.90 | $8.70 | 93,037 |
| 2021-06-11 | $9.18 | $9.18 | $8.98 | $8.99 | $8.79 | 131,828 |
| 2021-06-10 | $8.94 | $9.05 | $8.92 | $8.99 | $8.79 | 152,998 |
| 2021-06-09 | $9.00 | $9.05 | $8.85 | $8.93 | $8.73 | 101,736 |
| 2021-06-08 | $8.93 | $9.01 | $8.83 | $8.94 | $8.74 | 63,276 |
| 2021-06-07 | $8.95 | $9.01 | $8.90 | $8.90 | $8.70 | 54,665 |
| 2021-06-04 | $9.08 | $9.10 | $8.94 | $8.95 | $8.75 | 121,647 |
| 2021-06-03 | $8.99 | $9.08 | $8.98 | $9.05 | $8.85 | 150,712 |
| 2021-06-02 | $9.07 | $9.19 | $9.01 | $9.05 | $8.85 | 124,460 |
| 2021-06-01 | $9.24 | $9.25 | $9.04 | $9.06 | $8.86 | 146,454 |
| 2021-05-28 | $9.10 | $9.10 | $8.95 | $9.06 | $8.86 | 154,439 |
| 2021-05-27 | $9.33 | $9.37 | $8.99 | $9.00 | $8.80 | 179,938 |
| 2021-05-26 | $9.31 | $9.45 | $9.23 | $9.28 | $9.07 | 40,994 |
| 2021-05-25 | $9.45 | $9.52 | $9.29 | $9.31 | $9.10 | 99,277 |
| 2021-05-24 | $9.30 | $9.56 | $9.30 | $9.44 | $9.23 | 355,797 |
| 2021-05-21 | $9.23 | $9.35 | $9.22 | $9.30 | $9.09 | 175,941 |
| 2021-05-20 | $9.21 | $9.25 | $9.06 | $9.23 | $9.02 | 65,284 |
| 2021-05-19 | $9.17 | $9.29 | $8.90 | $9.16 | $8.95 | 137,497 |
| 2021-05-18 | $9.40 | $9.49 | $9.20 | $9.28 | $9.07 | 204,336 |
| 2021-05-17 | $9.30 | $9.40 | $9.23 | $9.31 | $9.10 | 103,323 |
| 2021-05-14 | $9.42 | $9.51 | $9.18 | $9.27 | $9.06 | 156,797 |
| 2021-05-13 | $9.20 | $9.49 | $9.20 | $9.43 | $9.22 | 136,390 |
| 2021-05-12 | $9.70 | $9.70 | $9.21 | $9.25 | $9.04 | 79,067 |
| 2021-05-11 | $9.70 | $10.10 | $9.59 | $9.69 | $9.47 | 89,427 |
| 2021-05-10 | $9.50 | $9.95 | $9.50 | $9.89 | $9.67 | 166,263 |
| 2021-05-07 | $10.02 | $10.10 | $9.33 | $9.40 | $9.19 | 236,230 |
| 2021-05-06 | $9.65 | $10.06 | $9.54 | $10.00 | $9.77 | 167,957 |
| 2021-05-05 | $9.62 | $9.80 | $9.57 | $9.72 | $9.50 | 84,536 |
| 2021-05-04 | $9.80 | $9.80 | $9.45 | $9.57 | $9.35 | 71,050 |
| 2021-05-03 | $9.35 | $9.82 | $9.23 | $9.81 | $9.59 | 158,310 |
| 2021-04-30 | $8.98 | $9.28 | $8.98 | $9.25 | $9.04 | 114,400 |
| 2021-04-29 | $8.97 | $9.12 | $8.86 | $8.98 | $8.78 | 85,596 |
| 2021-04-28 | $8.96 | $9.06 | $8.84 | $8.96 | $8.76 | 67,475 |
| 2021-04-27 | $9.02 | $9.15 | $8.82 | $8.89 | $8.69 | 72,564 |
| 2021-04-26 | $9.19 | $9.37 | $9.00 | $9.06 | $8.86 | 99,045 |
| 2021-04-23 | $9.21 | $9.45 | $9.14 | $9.20 | $8.99 | 74,641 |
| 2021-04-22 | $9.25 | $9.43 | $9.09 | $9.17 | $8.96 | 83,559 |
| 2021-04-21 | $9.04 | $9.39 | $8.98 | $9.20 | $8.99 | 74,349 |
| 2021-04-20 | $9.17 | $9.27 | $8.90 | $9.15 | $8.94 | 67,323 |
| 2021-04-19 | $9.28 | $9.37 | $9.06 | $9.21 | $9.00 | 65,572 |
| 2021-04-16 | $9.33 | $9.54 | $9.16 | $9.27 | $9.06 | 104,312 |
| 2021-04-15 | $9.33 | $9.40 | $8.90 | $9.40 | $9.19 | 104,820 |
| 2021-04-14 | $9.15 | $9.56 | $9.15 | $9.36 | $9.15 | 87,598 |
| 2021-04-13 | $9.20 | $9.21 | $8.76 | $9.10 | $8.89 | 123,431 |
| 2021-04-12 | $9.48 | $9.48 | $9.03 | $9.11 | $8.90 | 161,115 |
| 2021-04-09 | $9.70 | $9.72 | $9.31 | $9.43 | $9.22 | 128,673 |
| 2021-04-08 | $10.06 | $10.06 | $9.50 | $9.72 | $9.50 | 85,454 |
| 2021-04-07 | $9.84 | $10.16 | $9.79 | $9.96 | $9.73 | 106,030 |
| 2021-04-06 | $9.75 | $9.83 | $9.50 | $9.70 | $9.48 | 61,842 |
| 2021-04-05 | $9.80 | $9.95 | $9.46 | $9.72 | $9.50 | 86,901 |
| 2021-04-01 | $9.49 | $9.80 | $9.49 | $9.80 | $9.58 | 77,398 |
| 2021-03-31 | $9.65 | $9.70 | $9.34 | $9.47 | $9.26 | 87,656 |
| 2021-03-30 | $9.63 | $9.77 | $9.42 | $9.55 | $9.33 | 96,251 |
| 2021-03-29 | $10.49 | $10.49 | $9.60 | $9.78 | $9.56 | 145,492 |
| 2021-03-26 | $10.20 | $10.37 | $9.84 | $10.00 | $9.77 | 112,745 |
| 2021-03-25 | $9.68 | $10.07 | $9.41 | $10.00 | $9.77 | 183,728 |
| 2021-03-24 | $9.98 | $10.60 | $9.31 | $9.69 | $9.47 | 223,492 |
| 2021-03-23 | $10.24 | $10.24 | $9.75 | $9.76 | $9.54 | 188,210 |
| 2021-03-22 | $10.65 | $11.00 | $10.26 | $10.32 | $10.09 | 105,171 |
| 2021-03-19 | $10.30 | $10.59 | $10.01 | $10.59 | $10.35 | 176,486 |
| 2021-03-18 | $10.25 | $10.87 | $10.07 | $10.27 | $10.04 | 160,826 |
| 2021-03-17 | $9.99 | $10.44 | $9.86 | $10.29 | $10.06 | 140,805 |
| 2021-03-16 | $10.44 | $10.50 | $9.70 | $9.82 | $9.60 | 112,531 |
| 2021-03-15 | $10.20 | $10.67 | $10.00 | $10.44 | $10.20 | 121,254 |
| 2021-03-12 | $9.83 | $10.35 | $9.65 | $10.22 | $9.99 | 104,127 |
| 2021-03-11 | $9.88 | $10.08 | $9.55 | $9.80 | $9.58 | 102,382 |
| 2021-03-10 | $8.95 | $9.79 | $8.95 | $9.77 | $9.55 | 156,735 |
| 2021-03-09 | $9.19 | $9.33 | $8.83 | $8.83 | $8.63 | 115,436 |
| 2021-03-08 | $9.17 | $9.44 | $9.04 | $9.19 | $8.98 | 64,240 |
| 2021-03-05 | $9.62 | $9.66 | $9.10 | $9.22 | $9.01 | 87,634 |
| 2021-03-04 | $9.50 | $9.69 | $9.12 | $9.41 | $9.20 | 104,357 |
| 2021-03-03 | $9.30 | $9.58 | $9.23 | $9.40 | $9.19 | 81,546 |
| 2021-03-02 | $9.08 | $9.39 | $9.08 | $9.18 | $8.97 | 47,176 |
| 2021-03-01 | $9.43 | $9.45 | $9.05 | $9.08 | $8.87 | 75,736 |
| 2021-02-26 | $9.40 | $9.46 | $8.84 | $9.25 | $9.04 | 106,053 |
| 2021-02-25 | $9.84 | $9.84 | $9.43 | $9.48 | $9.27 | 88,710 |
| 2021-02-24 | $9.42 | $9.85 | $9.22 | $9.65 | $9.43 | 87,639 |
| 2021-02-23 | $9.60 | $9.67 | $9.02 | $9.30 | $9.09 | 95,715 |
| 2021-02-22 | $9.62 | $9.85 | $9.45 | $9.54 | $9.32 | 75,630 |
| 2021-02-19 | $9.48 | $9.76 | $9.44 | $9.56 | $9.34 | 89,514 |
| 2021-02-18 | $9.56 | $9.75 | $9.25 | $9.31 | $9.10 | 85,806 |
| 2021-02-17 | $10.37 | $10.37 | $9.42 | $9.66 | $9.44 | 129,069 |
| 2021-02-16 | $10.22 | $10.37 | $9.97 | $10.30 | $10.07 | 185,041 |
| 2021-02-12 | $9.10 | $9.62 | $9.10 | $9.53 | $9.31 | 117,470 |
| 2021-02-11 | $9.28 | $9.37 | $9.04 | $9.19 | $8.98 | 78,391 |
| 2021-02-10 | $8.80 | $9.27 | $8.70 | $9.22 | $9.01 | 123,744 |
| 2021-02-09 | $8.75 | $8.88 | $8.54 | $8.83 | $8.63 | 91,576 |
| 2021-02-08 | $8.79 | $9.02 | $8.70 | $8.75 | $8.55 | 93,865 |
| 2021-02-05 | $8.87 | $8.94 | $8.69 | $8.89 | $8.69 | 53,143 |
| 2021-02-04 | $8.80 | $8.85 | $8.55 | $8.71 | $8.51 | 48,175 |
| 2021-02-03 | $8.52 | $8.77 | $8.52 | $8.70 | $8.50 | 57,255 |
| 2021-02-02 | $8.54 | $8.56 | $8.29 | $8.51 | $8.32 | 69,504 |
| 2021-02-01 | $8.44 | $8.50 | $8.31 | $8.44 | $8.25 | 55,889 |
| 2021-01-29 | $8.20 | $8.80 | $8.08 | $8.34 | $8.15 | 134,361 |
| 2021-01-28 | $8.38 | $8.46 | $8.11 | $8.32 | $8.13 | 78,064 |
| 2021-01-27 | $8.36 | $8.55 | $8.26 | $8.34 | $8.15 | 81,339 |
| 2021-01-26 | $8.76 | $8.80 | $8.42 | $8.49 | $8.30 | 78,297 |
| 2021-01-25 | $8.88 | $8.88 | $8.35 | $8.63 | $8.43 | 139,044 |
| 2021-01-22 | $8.87 | $8.96 | $8.76 | $8.89 | $8.69 | 88,970 |
| 2021-01-21 | $8.88 | $8.99 | $8.55 | $8.88 | $8.68 | 85,228 |
| 2021-01-20 | $9.16 | $9.17 | $8.71 | $8.84 | $8.64 | 91,485 |
| 2021-01-19 | $9.22 | $9.27 | $8.96 | $9.09 | $8.88 | 115,062 |
| 2021-01-15 | $9.10 | $9.11 | $8.66 | $8.84 | $8.64 | 112,892 |
| 2021-01-14 | $9.04 | $9.20 | $8.94 | $9.12 | $8.91 | 98,475 |
| 2021-01-13 | $9.25 | $9.25 | $8.85 | $8.97 | $8.77 | 69,750 |
| 2021-01-12 | $8.73 | $9.29 | $8.73 | $9.26 | $9.05 | 121,988 |
| 2021-01-11 | $8.85 | $8.85 | $8.42 | $8.65 | $8.45 | 96,303 |
| 2021-01-08 | $8.70 | $9.10 | $8.65 | $8.94 | $8.74 | 200,523 |
| 2021-01-07 | $8.18 | $8.61 | $7.90 | $8.58 | $8.39 | 156,702 |
| 2021-01-06 | $8.20 | $8.20 | $7.95 | $8.05 | $7.87 | 133,754 |
| 2021-01-05 | $8.33 | $8.35 | $8.00 | $8.03 | $7.85 | 115,811 |
| 2021-01-04 | $8.18 | $8.37 | $8.07 | $8.28 | $8.09 | 111,664 |
| 2020-12-31 | $8.12 | $8.19 | $7.90 | $8.03 | $7.85 | 211,798 |
| 2020-12-30 | $8.16 | $8.26 | $8.00 | $8.06 | $7.88 | 121,768 |
| 2020-12-29 | $8.43 | $8.45 | $8.02 | $8.13 | $7.95 | 161,737 |
| 2020-12-28 | $8.65 | $8.73 | $8.38 | $8.43 | $8.24 | 118,618 |
| 2020-12-24 | $8.61 | $8.75 | $8.53 | $8.64 | $8.44 | 39,196 |
| 2020-12-23 | $8.35 | $8.90 | $8.35 | $8.71 | $8.51 | 66,878 |
| 2020-12-22 | $8.72 | $8.82 | $8.27 | $8.32 | $8.13 | 81,769 |
| 2020-12-21 | $8.55 | $8.85 | $8.42 | $8.71 | $8.51 | 90,982 |
| 2020-12-18 | $9.32 | $9.34 | $8.85 | $8.90 | $8.70 | 92,763 |
| 2020-12-17 | $9.53 | $9.55 | $9.05 | $9.20 | $8.99 | 98,699 |
| 2020-12-16 | $9.70 | $9.71 | $9.50 | $9.53 | $9.31 | 47,859 |
| 2020-12-15 | $9.80 | $9.80 | $9.54 | $9.70 | $9.48 | 89,915 |
| 2020-12-14 | $10.05 | $10.15 | $9.73 | $9.74 | $9.40 | 99,533 |
| 2020-12-11 | $9.68 | $9.84 | $9.46 | $9.84 | $9.50 | 100,376 |
| 2020-12-10 | $9.18 | $9.89 | $9.18 | $9.63 | $9.29 | 86,036 |
| 2020-12-09 | $9.50 | $9.55 | $9.04 | $9.17 | $8.85 | 86,530 |
| 2020-12-08 | $9.57 | $9.87 | $9.40 | $9.48 | $9.15 | 79,211 |
| 2020-12-07 | $9.50 | $9.89 | $9.23 | $9.65 | $9.31 | 82,835 |
| 2020-12-04 | $9.19 | $9.79 | $9.16 | $9.57 | $9.23 | 98,858 |
| 2020-12-03 | $9.02 | $9.23 | $9.00 | $9.18 | $8.86 | 60,792 |
| 2020-12-02 | $8.64 | $9.17 | $8.57 | $8.94 | $8.63 | 77,998 |
| 2020-12-01 | $8.84 | $9.07 | $8.52 | $8.63 | $8.33 | 79,266 |
| 2020-11-30 | $9.20 | $9.20 | $8.81 | $8.81 | $8.50 | 205,363 |
| 2020-11-27 | $9.21 | $9.45 | $9.05 | $9.23 | $8.91 | 78,054 |
| 2020-11-25 | $9.23 | $9.42 | $8.62 | $9.25 | $8.93 | 122,285 |
| 2020-11-24 | $9.46 | $9.59 | $9.01 | $9.27 | $8.95 | 238,283 |
| 2020-11-23 | $8.40 | $9.69 | $8.31 | $9.20 | $8.88 | 459,596 |
| 2020-11-20 | $7.95 | $8.12 | $7.91 | $8.01 | $7.73 | 217,826 |
| 2020-11-19 | $7.86 | $8.05 | $7.85 | $7.95 | $7.67 | 89,805 |
| 2020-11-18 | $8.01 | $8.26 | $7.88 | $7.91 | $7.63 | 152,523 |
| 2020-11-17 | $7.82 | $8.07 | $7.77 | $8.01 | $7.73 | 101,231 |
| 2020-11-16 | $7.67 | $8.05 | $7.61 | $7.97 | $7.69 | 86,748 |
| 2020-11-13 | $7.47 | $7.57 | $7.32 | $7.48 | $7.22 | 74,981 |
| 2020-11-12 | $7.83 | $7.92 | $7.40 | $7.44 | $7.18 | 99,834 |
| 2020-11-11 | $8.24 | $8.24 | $7.78 | $7.91 | $7.63 | 62,724 |
| 2020-11-10 | $8.03 | $8.28 | $7.95 | $8.13 | $7.84 | 237,557 |
| 2020-11-09 | $7.99 | $8.17 | $7.94 | $8.06 | $7.78 | 350,870 |
| 2020-11-06 | $7.60 | $7.76 | $7.48 | $7.51 | $7.25 | 41,436 |
| 2020-11-05 | $7.48 | $7.79 | $7.48 | $7.60 | $7.33 | 38,554 |
| 2020-11-04 | $7.69 | $7.69 | $7.39 | $7.42 | $7.16 | 74,385 |
| 2020-11-03 | $7.98 | $7.98 | $7.62 | $7.65 | $7.38 | 69,509 |
| 2020-11-02 | $7.88 | $8.15 | $7.78 | $7.92 | $7.64 | 82,460 |
| 2020-10-30 | $7.75 | $7.94 | $7.61 | $7.77 | $7.50 | 55,767 |
| 2020-10-29 | $7.61 | $7.87 | $7.50 | $7.81 | $7.54 | 70,907 |
| 2020-10-28 | $7.80 | $7.87 | $7.57 | $7.70 | $7.43 | 107,005 |
| 2020-10-27 | $7.88 | $7.97 | $7.80 | $7.89 | $7.61 | 84,106 |
| 2020-10-26 | $8.20 | $8.27 | $7.85 | $7.89 | $7.61 | 56,122 |
| 2020-10-23 | $8.28 | $8.60 | $8.22 | $8.36 | $8.07 | 105,108 |
| 2020-10-22 | $7.96 | $8.28 | $7.95 | $8.22 | $7.93 | 31,260 |
| 2020-10-21 | $7.85 | $8.02 | $7.85 | $7.96 | $7.68 | 56,266 |
| 2020-10-20 | $7.84 | $8.05 | $7.84 | $7.92 | $7.64 | 104,534 |
| 2020-10-19 | $8.05 | $8.17 | $7.82 | $7.87 | $7.59 | 88,811 |
| 2020-10-16 | $8.08 | $8.47 | $7.93 | $8.13 | $7.84 | 70,514 |
| 2020-10-15 | $8.02 | $8.23 | $7.92 | $8.08 | $7.80 | 35,861 |
| 2020-10-14 | $7.97 | $8.36 | $7.97 | $8.13 | $7.84 | 76,495 |
| 2020-10-13 | $8.44 | $8.44 | $8.00 | $8.05 | $7.77 | 67,068 |
| 2020-10-12 | $8.14 | $8.44 | $7.91 | $8.33 | $8.04 | 114,972 |
| 2020-10-09 | $8.56 | $8.62 | $8.10 | $8.10 | $7.82 | 53,196 |
| 2020-10-08 | $7.87 | $8.62 | $7.87 | $8.53 | $8.23 | 99,065 |
| 2020-10-07 | $8.08 | $8.08 | $7.75 | $7.83 | $7.56 | 69,658 |
| 2020-10-06 | $8.30 | $8.59 | $7.93 | $7.94 | $7.66 | 107,193 |
| 2020-10-05 | $7.79 | $8.44 | $7.78 | $8.22 | $7.93 | 108,252 |
| 2020-10-02 | $7.73 | $7.89 | $7.55 | $7.79 | $7.52 | 70,291 |
| 2020-10-01 | $7.88 | $7.96 | $7.60 | $7.91 | $7.63 | 132,642 |
| 2020-09-30 | $7.42 | $7.99 | $7.40 | $7.92 | $7.64 | 123,329 |
| 2020-09-29 | $7.55 | $7.55 | $7.17 | $7.42 | $7.16 | 95,403 |
| 2020-09-28 | $7.35 | $7.63 | $7.09 | $7.53 | $7.27 | 122,916 |
| 2020-09-25 | $7.15 | $7.44 | $7.06 | $7.25 | $7.00 | 158,059 |
| 2020-09-24 | $7.44 | $7.45 | $7.11 | $7.25 | $7.00 | 153,588 |
| 2020-09-23 | $8.25 | $8.25 | $7.23 | $7.51 | $7.25 | 322,262 |
| 2020-09-22 | $8.38 | $8.41 | $7.94 | $8.12 | $7.84 | 164,093 |
| 2020-09-21 | $8.82 | $8.82 | $8.15 | $8.26 | $7.97 | 86,946 |
| 2020-09-18 | $9.03 | $9.10 | $8.77 | $8.81 | $8.50 | 64,398 |
| 2020-09-17 | $9.16 | $9.42 | $8.98 | $9.04 | $8.72 | 67,225 |
| 2020-09-16 | $8.98 | $9.36 | $8.98 | $9.15 | $8.83 | 47,774 |
| 2020-09-15 | $9.25 | $9.25 | $8.92 | $9.00 | $8.68 | 59,631 |
| 2020-09-14 | $8.56 | $9.22 | $8.53 | $9.08 | $8.76 | 113,102 |
| 2020-09-11 | $8.36 | $8.72 | $8.34 | $8.56 | $8.26 | 93,580 |
| 2020-09-10 | $8.25 | $8.37 | $8.19 | $8.33 | $8.04 | 68,768 |
| 2020-09-09 | $8.52 | $8.52 | $8.10 | $8.26 | $7.97 | 93,358 |
| 2020-09-08 | $8.32 | $8.49 | $8.11 | $8.36 | $8.07 | 139,844 |
| 2020-09-04 | $8.80 | $8.80 | $8.18 | $8.46 | $8.16 | 131,667 |
| 2020-09-03 | $8.51 | $8.79 | $8.40 | $8.60 | $8.30 | 127,960 |
| 2020-09-02 | $8.67 | $8.76 | $8.42 | $8.53 | $8.23 | 196,168 |
| 2020-09-01 | $8.85 | $8.85 | $8.51 | $8.65 | $8.35 | 102,640 |
| 2020-08-31 | $8.88 | $8.91 | $8.65 | $8.79 | $8.48 | 63,112 |
| 2020-08-28 | $8.37 | $9.00 | $8.37 | $8.97 | $8.66 | 94,745 |
| 2020-08-27 | $8.56 | $8.75 | $8.30 | $8.41 | $8.12 | 186,962 |
| 2020-08-26 | $8.77 | $8.79 | $8.53 | $8.59 | $8.29 | 102,487 |
| 2020-08-25 | $9.04 | $9.04 | $8.75 | $8.78 | $8.47 | 59,857 |
| 2020-08-24 | $8.68 | $9.01 | $8.60 | $8.95 | $8.64 | 113,611 |
| 2020-08-21 | $8.70 | $8.75 | $8.61 | $8.67 | $8.37 | 65,118 |
| 2020-08-20 | $8.70 | $8.79 | $8.62 | $8.77 | $8.46 | 81,311 |
| 2020-08-19 | $8.93 | $8.93 | $8.70 | $8.76 | $8.45 | 89,567 |
| 2020-08-18 | $9.52 | $9.52 | $8.82 | $8.91 | $8.60 | 114,445 |
| 2020-08-17 | $9.64 | $9.65 | $9.44 | $9.53 | $9.20 | 99,136 |
| 2020-08-14 | $9.37 | $9.67 | $9.21 | $9.64 | $9.30 | 104,986 |
| 2020-08-13 | $9.21 | $9.46 | $9.12 | $9.37 | $9.04 | 94,636 |
| 2020-08-12 | $8.87 | $9.27 | $8.86 | $9.22 | $8.90 | 114,236 |
| 2020-08-11 | $8.67 | $9.17 | $8.67 | $8.80 | $8.49 | 117,183 |
| 2020-08-10 | $8.74 | $8.94 | $8.66 | $8.69 | $8.39 | 78,665 |
| 2020-08-07 | $8.75 | $8.86 | $8.55 | $8.80 | $8.49 | 75,931 |
| 2020-08-06 | $8.85 | $8.97 | $8.62 | $8.75 | $8.44 | 108,878 |
| 2020-08-05 | $8.83 | $8.90 | $8.63 | $8.85 | $8.54 | 107,591 |
| 2020-08-04 | $8.52 | $8.94 | $8.52 | $8.81 | $8.50 | 139,889 |
| 2020-08-03 | $8.70 | $8.89 | $8.54 | $8.62 | $8.32 | 98,484 |
| 2020-07-31 | $9.03 | $9.07 | $8.60 | $8.70 | $8.39 | 200,682 |
| 2020-07-30 | $9.15 | $9.24 | $9.00 | $9.05 | $8.73 | 97,567 |
| 2020-07-29 | $8.80 | $9.40 | $8.79 | $9.31 | $8.98 | 175,168 |
| 2020-07-28 | $8.85 | $8.85 | $8.60 | $8.79 | $8.48 | 112,433 |
| 2020-07-27 | $8.95 | $9.06 | $8.62 | $8.64 | $8.34 | 182,292 |
| 2020-07-24 | $8.82 | $9.10 | $8.72 | $8.97 | $8.66 | 109,582 |
| 2020-07-23 | $8.81 | $8.95 | $8.72 | $8.85 | $8.54 | 97,488 |
| 2020-07-22 | $8.77 | $8.90 | $8.56 | $8.88 | $8.57 | 159,112 |
| 2020-07-21 | $8.83 | $9.12 | $8.74 | $8.80 | $8.49 | 188,881 |
| 2020-07-20 | $8.67 | $8.92 | $8.51 | $8.74 | $8.43 | 160,431 |
| 2020-07-17 | $8.62 | $8.79 | $8.49 | $8.65 | $8.35 | 202,619 |
| 2020-07-16 | $8.87 | $8.87 | $8.48 | $8.56 | $8.26 | 277,342 |
| 2020-07-15 | $9.02 | $9.07 | $8.76 | $8.87 | $8.56 | 154,437 |
| 2020-07-14 | $9.19 | $9.19 | $8.53 | $8.92 | $8.61 | 283,986 |
| 2020-07-13 | $9.70 | $9.73 | $9.02 | $9.19 | $8.87 | 250,190 |
| 2020-07-10 | $9.38 | $9.60 | $9.36 | $9.56 | $9.22 | 165,286 |
| 2020-07-09 | $9.90 | $9.90 | $9.30 | $9.40 | $9.07 | 184,233 |
| 2020-07-08 | $9.80 | $10.23 | $9.80 | $9.96 | $9.61 | 129,382 |
| 2020-07-07 | $10.16 | $10.23 | $9.83 | $9.87 | $9.52 | 133,444 |
| 2020-07-06 | $10.30 | $10.42 | $9.65 | $10.20 | $9.84 | 260,291 |
| 2020-07-02 | $10.83 | $10.90 | $10.05 | $10.10 | $9.75 | 252,317 |
| 2020-07-01 | $9.34 | $11.02 | $9.26 | $10.96 | $10.58 | 249,975 |
| 2020-06-30 | $2.07 | $2.08 | $1.93 | $2.01 | $9.70 | 232,265 |
| 2020-06-29 | $2.00 | $2.09 | $1.96 | $2.08 | $10.04 | 213,226 |
| 2020-06-26 | $2.07 | $2.08 | $1.91 | $1.91 | $9.22 | 172,054 |
| 2020-06-25 | $1.98 | $2.10 | $1.95 | $2.09 | $10.08 | 212,004 |
| 2020-06-24 | $2.11 | $2.13 | $1.94 | $2.03 | $9.79 | 293,725 |
| 2020-06-23 | $2.22 | $2.23 | $2.03 | $2.12 | $10.23 | 289,167 |
| 2020-06-22 | $2.29 | $2.30 | $2.17 | $2.21 | $10.66 | 210,847 |
| 2020-06-19 | $2.46 | $2.46 | $2.25 | $2.31 | $11.15 | 301,396 |
| 2020-06-18 | $2.54 | $2.54 | $2.44 | $2.52 | $11.78 | 243,710 |
| 2020-06-17 | $2.53 | $2.53 | $2.36 | $2.41 | $11.26 | 160,754 |
| 2020-06-16 | $2.61 | $2.63 | $2.47 | $2.50 | $11.68 | 151,270 |
| 2020-06-15 | $2.40 | $2.59 | $2.32 | $2.52 | $11.78 | 160,925 |
| 2020-06-12 | $2.66 | $2.68 | $2.35 | $2.45 | $11.45 | 340,420 |
| 2020-06-11 | $2.71 | $2.81 | $2.42 | $2.46 | $11.50 | 348,238 |
| 2020-06-10 | $3.05 | $3.06 | $2.82 | $2.91 | $13.60 | 185,950 |
| 2020-06-09 | $2.99 | $3.12 | $2.85 | $3.06 | $14.30 | 162,965 |
| 2020-06-08 | $2.84 | $3.18 | $2.81 | $3.06 | $14.30 | 302,036 |
| 2020-06-05 | $2.65 | $2.78 | $2.64 | $2.73 | $12.76 | 232,330 |
| 2020-06-04 | $2.70 | $2.80 | $2.60 | $2.64 | $12.34 | 200,753 |
| 2020-06-03 | $2.75 | $2.84 | $2.70 | $2.75 | $12.85 | 116,429 |
| 2020-06-02 | $2.85 | $2.85 | $2.60 | $2.75 | $12.85 | 199,542 |
| 2020-06-01 | $2.76 | $2.88 | $2.71 | $2.79 | $13.04 | 99,862 |
| 2020-05-29 | $2.74 | $2.79 | $2.67 | $2.67 | $12.48 | 145,362 |
| 2020-05-28 | $2.96 | $2.98 | $2.72 | $2.76 | $12.90 | 180,465 |
| 2020-05-27 | $2.68 | $2.92 | $2.67 | $2.88 | $13.46 | 143,187 |
| 2020-05-26 | $2.71 | $2.74 | $2.62 | $2.69 | $12.57 | 142,140 |
| 2020-05-22 | $2.63 | $2.71 | $2.50 | $2.66 | $12.43 | 330,380 |
| 2020-05-21 | $2.82 | $2.82 | $2.62 | $2.70 | $12.62 | 205,685 |
| 2020-05-20 | $2.55 | $2.88 | $2.54 | $2.71 | $12.66 | 346,896 |
| 2020-05-19 | $2.61 | $2.66 | $2.51 | $2.55 | $11.92 | 212,923 |
| 2020-05-18 | $2.50 | $2.56 | $2.40 | $2.52 | $11.78 | 232,320 |
| 2020-05-15 | $2.38 | $2.52 | $2.28 | $2.45 | $11.45 | 250,243 |
| 2020-05-14 | $2.54 | $2.55 | $2.34 | $2.44 | $11.40 | 163,157 |
| 2020-05-13 | $2.51 | $2.62 | $2.36 | $2.54 | $11.87 | 287,287 |
| 2020-05-12 | $2.62 | $2.62 | $2.48 | $2.51 | $11.73 | 189,127 |
| 2020-05-11 | $2.80 | $2.82 | $2.64 | $2.64 | $12.34 | 244,380 |
| 2020-05-08 | $2.80 | $2.92 | $2.71 | $2.86 | $13.36 | 170,749 |
| 2020-05-07 | $2.65 | $2.85 | $2.65 | $2.82 | $13.18 | 263,049 |
| 2020-05-06 | $3.00 | $3.04 | $2.67 | $2.68 | $12.52 | 336,286 |
| 2020-05-05 | $3.29 | $3.30 | $2.93 | $2.98 | $13.93 | 310,380 |
| 2020-05-04 | $3.07 | $3.32 | $2.91 | $3.29 | $15.37 | 349,350 |
| 2020-05-01 | $3.38 | $3.53 | $3.16 | $3.20 | $14.95 | 286,239 |
| 2020-04-30 | $3.57 | $3.66 | $3.30 | $3.45 | $16.12 | 263,851 |
| 2020-04-29 | $3.76 | $4.07 | $3.45 | $3.53 | $16.50 | 837,431 |
| 2020-04-28 | $4.51 | $4.77 | $3.92 | $4.18 | $19.53 | 924,036 |
| 2020-04-27 | $3.75 | $4.19 | $3.57 | $4.02 | $18.79 | 736,532 |
| 2020-04-24 | $3.50 | $3.50 | $3.27 | $3.46 | $16.17 | 199,217 |
| 2020-04-23 | $3.48 | $3.72 | $3.25 | $3.41 | $15.93 | 458,325 |
| 2020-04-22 | $3.42 | $3.43 | $3.15 | $3.38 | $15.79 | 416,213 |
| 2020-04-21 | $3.49 | $3.78 | $3.11 | $3.27 | $15.28 | 726,952 |
| 2020-04-20 | $3.00 | $3.38 | $2.82 | $3.17 | $14.81 | 450,256 |
| 2020-04-17 | $2.85 | $2.92 | $2.77 | $2.85 | $13.32 | 125,405 |
| 2020-04-16 | $2.75 | $2.78 | $2.65 | $2.77 | $12.94 | 120,103 |
| 2020-04-15 | $2.65 | $2.83 | $2.54 | $2.75 | $12.85 | 136,308 |
| 2020-04-14 | $2.69 | $2.85 | $2.63 | $2.70 | $12.62 | 157,961 |
| 2020-04-13 | $3.00 | $3.01 | $2.66 | $2.70 | $12.62 | 199,029 |
| 2020-04-09 | $2.70 | $2.85 | $2.42 | $2.82 | $13.18 | 353,874 |
| 2020-04-08 | $2.65 | $2.82 | $2.56 | $2.65 | $12.38 | 112,300 |
| 2020-04-07 | $2.90 | $2.90 | $2.47 | $2.60 | $12.15 | 133,807 |
| 2020-04-06 | $2.81 | $2.97 | $2.65 | $2.77 | $12.94 | 148,253 |
| 2020-04-03 | $2.54 | $2.89 | $2.51 | $2.55 | $11.92 | 127,124 |
| 2020-04-02 | $3.08 | $3.09 | $2.37 | $2.65 | $12.38 | 279,566 |
| 2020-04-01 | $3.15 | $3.30 | $2.87 | $3.05 | $14.25 | 193,177 |
| 2020-03-31 | $3.28 | $3.44 | $3.13 | $3.26 | $15.23 | 213,931 |
| 2020-03-30 | $3.52 | $3.65 | $3.15 | $3.32 | $15.51 | 388,380 |
| 2020-03-27 | $2.82 | $3.29 | $2.72 | $3.20 | $14.95 | 330,584 |
| 2020-03-26 | $2.75 | $3.03 | $2.74 | $2.93 | $13.69 | 130,379 |
| 2020-03-25 | $2.62 | $2.96 | $2.60 | $2.82 | $13.18 | 203,540 |
| 2020-03-24 | $2.25 | $2.72 | $2.24 | $2.50 | $11.68 | 242,758 |
| 2020-03-23 | $1.89 | $2.16 | $1.70 | $2.05 | $9.58 | 273,335 |
| 2020-03-20 | $1.99 | $2.04 | $1.74 | $1.74 | $8.13 | 198,928 |
| 2020-03-19 | $1.77 | $2.03 | $1.73 | $1.93 | $9.02 | 109,653 |
| 2020-03-18 | $2.06 | $2.16 | $1.74 | $1.78 | $8.32 | 226,554 |
| 2020-03-17 | $2.12 | $2.32 | $2.00 | $2.12 | $9.91 | 97,979 |
| 2020-03-16 | $2.39 | $2.39 | $2.05 | $2.06 | $9.63 | 159,531 |
| 2020-03-13 | $2.64 | $2.73 | $2.40 | $2.47 | $11.54 | 214,569 |
| 2020-03-12 | $2.37 | $2.53 | $2.20 | $2.46 | $11.50 | 212,176 |
| 2020-03-11 | $2.71 | $2.85 | $2.49 | $2.57 | $12.01 | 222,129 |
| 2020-03-10 | $2.19 | $2.69 | $2.12 | $2.69 | $12.57 | 290,083 |
| 2020-03-09 | $2.16 | $2.24 | $1.95 | $2.07 | $9.67 | 203,653 |
| 2020-03-06 | $2.18 | $2.29 | $2.12 | $2.21 | $10.33 | 75,659 |
| 2020-03-05 | $2.43 | $2.44 | $2.15 | $2.18 | $10.19 | 120,993 |
| 2020-03-04 | $2.55 | $2.55 | $2.43 | $2.45 | $11.45 | 69,017 |
| 2020-03-03 | $2.55 | $2.57 | $2.43 | $2.49 | $11.64 | 72,989 |
| 2020-03-02 | $2.75 | $2.75 | $2.46 | $2.50 | $11.68 | 142,760 |
| 2020-02-28 | $2.35 | $2.74 | $2.32 | $2.74 | $12.80 | 116,652 |
| 2020-02-27 | $2.35 | $2.57 | $2.29 | $2.43 | $11.36 | 103,360 |
| 2020-02-26 | $2.50 | $2.60 | $2.40 | $2.41 | $11.26 | 64,334 |
| 2020-02-25 | $2.61 | $2.67 | $2.45 | $2.46 | $11.50 | 81,492 |
| 2020-02-24 | $2.75 | $2.79 | $2.57 | $2.57 | $12.01 | 121,279 |
| 2020-02-21 | $3.00 | $3.02 | $2.86 | $2.88 | $13.46 | 38,065 |
| 2020-02-20 | $2.91 | $3.02 | $2.91 | $3.01 | $14.07 | 37,903 |
| 2020-02-19 | $2.98 | $2.98 | $2.90 | $2.92 | $13.65 | 31,725 |
| 2020-02-18 | $3.05 | $3.05 | $2.96 | $2.96 | $13.83 | 60,687 |
| 2020-02-14 | $3.04 | $3.04 | $2.96 | $3.01 | $14.07 | 24,357 |
| 2020-02-13 | $3.08 | $3.08 | $2.96 | $3.03 | $14.16 | 72,405 |
| 2020-02-12 | $3.01 | $3.12 | $3.00 | $3.11 | $14.53 | 85,562 |
| 2020-02-11 | $2.80 | $3.01 | $2.80 | $2.98 | $13.93 | 80,114 |
| 2020-02-10 | $2.81 | $2.83 | $2.70 | $2.76 | $12.90 | 91,651 |
| 2020-02-07 | $2.90 | $2.90 | $2.80 | $2.81 | $13.13 | 83,309 |
| 2020-02-06 | $3.05 | $3.11 | $2.90 | $2.90 | $13.55 | 59,278 |
| 2020-02-05 | $3.08 | $3.14 | $3.01 | $3.02 | $14.11 | 79,499 |
| 2020-02-04 | $3.02 | $3.09 | $3.00 | $3.03 | $14.16 | 83,874 |
| 2020-02-03 | $3.08 | $3.10 | $2.91 | $2.95 | $13.79 | 187,708 |
| 2020-01-31 | $3.23 | $3.26 | $3.10 | $3.10 | $14.49 | 102,881 |
| 2020-01-30 | $3.27 | $3.28 | $3.17 | $3.27 | $15.28 | 126,805 |
| 2020-01-29 | $3.39 | $3.45 | $3.30 | $3.30 | $15.42 | 38,517 |
| 2020-01-28 | $3.46 | $3.48 | $3.35 | $3.38 | $15.79 | 63,555 |
| 2020-01-27 | $3.45 | $3.50 | $3.38 | $3.43 | $16.03 | 89,322 |
| 2020-01-24 | $3.60 | $3.68 | $3.48 | $3.53 | $16.50 | 98,282 |
| 2020-01-23 | $3.67 | $3.68 | $3.58 | $3.59 | $16.78 | 74,346 |
| 2020-01-22 | $3.70 | $3.74 | $3.66 | $3.71 | $17.34 | 63,261 |
| 2020-01-21 | $3.86 | $3.91 | $3.65 | $3.70 | $17.29 | 96,371 |
| 2020-01-17 | $3.90 | $3.97 | $3.80 | $3.84 | $17.94 | 85,466 |
| 2020-01-16 | $3.81 | $3.92 | $3.80 | $3.89 | $18.18 | 99,923 |
| 2020-01-15 | $4.08 | $4.08 | $3.84 | $3.85 | $17.99 | 139,171 |
| 2020-01-14 | $4.26 | $4.26 | $4.06 | $4.13 | $19.30 | 65,233 |
| 2020-01-13 | $4.30 | $4.35 | $4.13 | $4.25 | $19.86 | 83,405 |
| 2020-01-10 | $4.45 | $4.45 | $4.25 | $4.29 | $20.05 | 83,416 |
| 2020-01-09 | $4.30 | $4.50 | $4.30 | $4.45 | $20.79 | 97,171 |
| 2020-01-08 | $4.53 | $4.66 | $4.25 | $4.36 | $20.37 | 162,981 |
| 2020-01-07 | $4.47 | $4.58 | $4.43 | $4.50 | $21.03 | 88,241 |
| 2020-01-06 | $4.44 | $4.47 | $4.42 | $4.45 | $20.79 | 104,757 |
| 2020-01-03 | $4.45 | $4.58 | $4.41 | $4.45 | $20.79 | 114,719 |
| 2020-01-02 | $4.40 | $4.56 | $4.35 | $4.56 | $21.31 | 116,137 |
| 2019-12-31 | $4.34 | $4.40 | $4.32 | $4.36 | $20.37 | 55,700 |
| 2019-12-30 | $4.36 | $4.40 | $4.32 | $4.36 | $20.37 | 66,252 |
| 2019-12-27 | $4.40 | $4.40 | $4.28 | $4.32 | $20.19 | 64,738 |
| 2019-12-26 | $4.26 | $4.40 | $4.26 | $4.34 | $20.28 | 58,883 |
| 2019-12-24 | $4.26 | $4.29 | $4.22 | $4.26 | $19.91 | 32,972 |
| 2019-12-23 | $4.19 | $4.27 | $4.16 | $4.24 | $19.81 | 160,428 |
| 2019-12-20 | $4.12 | $4.26 | $4.10 | $4.16 | $19.44 | 147,494 |
| 2019-12-19 | $3.95 | $4.13 | $3.95 | $4.10 | $19.16 | 200,288 |
| 2019-12-18 | $3.94 | $3.97 | $3.91 | $3.94 | $18.41 | 141,187 |
| 2019-12-17 | $3.95 | $3.97 | $3.86 | $3.92 | $18.32 | 141,977 |
| 2019-12-16 | $3.95 | $3.99 | $3.89 | $3.93 | $18.36 | 154,836 |
| 2019-12-13 | $3.68 | $3.90 | $3.68 | $3.86 | $18.04 | 87,518 |
| 2019-12-12 | $3.70 | $3.80 | $3.64 | $3.75 | $17.52 | 104,117 |
| 2019-12-11 | $3.68 | $3.76 | $3.66 | $3.71 | $17.34 | 67,045 |
| 2019-12-10 | $3.66 | $3.74 | $3.65 | $3.71 | $17.11 | 69,455 |
| 2019-12-09 | $3.74 | $3.81 | $3.65 | $3.66 | $16.88 | 103,505 |
| 2019-12-06 | $3.64 | $3.72 | $3.58 | $3.71 | $17.11 | 84,789 |
| 2019-12-05 | $3.45 | $3.60 | $3.45 | $3.58 | $16.51 | 40,512 |
| 2019-12-04 | $3.49 | $3.57 | $3.45 | $3.47 | $16.00 | 65,653 |
| 2019-12-03 | $3.48 | $3.53 | $3.41 | $3.43 | $15.82 | 45,137 |
| 2019-12-02 | $3.58 | $3.67 | $3.49 | $3.49 | $16.09 | 111,717 |
| 2019-11-29 | $3.56 | $3.59 | $3.52 | $3.55 | $16.37 | 42,382 |
| 2019-11-27 | $3.45 | $3.55 | $3.42 | $3.55 | $16.37 | 62,104 |
| 2019-11-26 | $3.45 | $3.53 | $3.39 | $3.46 | $15.95 | 59,959 |
| 2019-11-25 | $3.50 | $3.61 | $3.47 | $3.61 | $16.65 | 45,066 |
| 2019-11-22 | $3.49 | $3.56 | $3.48 | $3.53 | $16.28 | 45,278 |
| 2019-11-21 | $3.62 | $3.64 | $3.48 | $3.54 | $16.32 | 46,089 |
| 2019-11-20 | $3.50 | $3.63 | $3.48 | $3.60 | $16.60 | 74,078 |
| 2019-11-19 | $3.35 | $3.50 | $3.30 | $3.48 | $16.05 | 41,471 |
| 2019-11-18 | $3.46 | $3.46 | $3.30 | $3.37 | $15.54 | 51,058 |
| 2019-11-15 | $3.42 | $3.51 | $3.35 | $3.49 | $16.09 | 36,840 |
| 2019-11-14 | $3.39 | $3.44 | $3.33 | $3.42 | $15.77 | 41,068 |
| 2019-11-13 | $3.38 | $3.43 | $3.25 | $3.40 | $15.68 | 34,334 |
| 2019-11-12 | $3.25 | $3.48 | $3.25 | $3.41 | $15.72 | 47,920 |
| 2019-11-11 | $3.30 | $3.30 | $3.21 | $3.25 | $14.99 | 61,020 |
| 2019-11-08 | $3.28 | $3.34 | $3.28 | $3.29 | $15.17 | 47,873 |
| 2019-11-07 | $3.45 | $3.45 | $3.28 | $3.31 | $15.26 | 62,543 |
| 2019-11-06 | $3.49 | $3.51 | $3.37 | $3.38 | $15.58 | 52,240 |
| 2019-11-05 | $3.60 | $3.65 | $3.46 | $3.52 | $16.23 | 58,010 |
| 2019-11-04 | $3.67 | $3.68 | $3.59 | $3.59 | $16.55 | 26,938 |
| 2019-11-01 | $3.52 | $3.67 | $3.52 | $3.63 | $16.74 | 50,362 |
| 2019-10-31 | $3.70 | $3.71 | $3.50 | $3.55 | $16.37 | 55,385 |
| 2019-10-30 | $3.76 | $3.78 | $3.70 | $3.71 | $17.11 | 37,358 |
| 2019-10-29 | $3.84 | $3.85 | $3.73 | $3.79 | $17.48 | 33,540 |
| 2019-10-28 | $3.80 | $3.88 | $3.80 | $3.84 | $17.71 | 97,540 |
| 2019-10-25 | $3.80 | $3.86 | $3.78 | $3.80 | $17.52 | 53,714 |
| 2019-10-24 | $3.86 | $3.90 | $3.76 | $3.79 | $17.48 | 76,929 |
| 2019-10-23 | $3.76 | $3.87 | $3.73 | $3.84 | $17.71 | 109,659 |
| 2019-10-22 | $3.62 | $3.81 | $3.52 | $3.74 | $17.24 | 78,968 |
| 2019-10-21 | $3.87 | $3.92 | $3.80 | $3.82 | $17.61 | 74,516 |
| 2019-10-18 | $3.86 | $3.89 | $3.80 | $3.82 | $17.61 | 46,215 |
| 2019-10-17 | $3.87 | $3.93 | $3.80 | $3.85 | $17.75 | 93,497 |
| 2019-10-16 | $3.87 | $3.94 | $3.75 | $3.86 | $17.80 | 98,984 |
| 2019-10-15 | $3.99 | $4.00 | $3.77 | $3.85 | $17.75 | 99,646 |
| 2019-10-14 | $3.77 | $3.99 | $3.77 | $3.99 | $18.40 | 139,403 |
| 2019-10-11 | $3.85 | $3.86 | $3.74 | $3.76 | $17.34 | 133,491 |
| 2019-10-10 | $3.57 | $3.73 | $3.50 | $3.63 | $16.74 | 122,426 |
| 2019-10-09 | $3.50 | $3.82 | $3.50 | $3.62 | $16.69 | 193,311 |
| 2019-10-08 | $3.33 | $3.50 | $3.28 | $3.50 | $16.14 | 158,897 |
| 2019-10-07 | $3.13 | $3.40 | $3.11 | $3.34 | $15.40 | 175,556 |
| 2019-10-04 | $2.88 | $3.10 | $2.86 | $3.08 | $14.20 | 95,611 |
| 2019-10-03 | $2.89 | $2.95 | $2.84 | $2.85 | $13.14 | 31,707 |
| 2019-10-02 | $2.92 | $2.98 | $2.87 | $2.92 | $13.46 | 21,461 |
| 2019-10-01 | $2.98 | $3.00 | $2.95 | $2.97 | $13.69 | 16,786 |
| 2019-09-30 | $2.95 | $3.00 | $2.92 | $2.95 | $13.60 | 24,685 |
| 2019-09-27 | $2.93 | $3.00 | $2.93 | $2.97 | $13.69 | 15,790 |
| 2019-09-26 | $2.88 | $2.96 | $2.88 | $2.93 | $13.51 | 33,361 |
| 2019-09-25 | $2.87 | $2.87 | $2.80 | $2.86 | $13.19 | 13,036 |
| 2019-09-24 | $2.93 | $2.94 | $2.85 | $2.88 | $13.28 | 19,793 |
| 2019-09-23 | $2.84 | $2.93 | $2.83 | $2.92 | $13.46 | 18,787 |
| 2019-09-20 | $2.90 | $2.96 | $2.84 | $2.84 | $13.09 | 26,084 |
| 2019-09-19 | $2.98 | $3.01 | $2.91 | $2.93 | $13.51 | 11,495 |
| 2019-09-18 | $2.93 | $3.00 | $2.92 | $3.00 | $13.83 | 30,668 |
| 2019-09-17 | $2.95 | $2.97 | $2.88 | $2.93 | $13.51 | 23,705 |
| 2019-09-16 | $3.03 | $3.07 | $2.98 | $2.98 | $13.74 | 37,957 |
| 2019-09-13 | $3.11 | $3.11 | $3.01 | $3.02 | $13.92 | 22,523 |
| 2019-09-12 | $3.07 | $3.13 | $3.01 | $3.10 | $14.29 | 20,624 |
| 2019-09-11 | $3.14 | $3.17 | $3.08 | $3.09 | $14.25 | 24,142 |
| 2019-09-10 | $2.97 | $3.13 | $2.97 | $3.13 | $14.43 | 31,894 |
| 2019-09-09 | $2.97 | $3.03 | $2.92 | $3.00 | $13.83 | 14,744 |
| 2019-09-06 | $3.08 | $3.11 | $2.92 | $2.97 | $13.69 | 27,507 |
| 2019-09-05 | $2.99 | $3.05 | $2.96 | $3.04 | $14.02 | 26,854 |
| 2019-09-04 | $2.88 | $2.99 | $2.87 | $2.98 | $13.74 | 19,720 |
| 2019-09-03 | $2.97 | $2.97 | $2.84 | $2.84 | $13.09 | 22,117 |
| 2019-08-30 | $2.98 | $3.01 | $2.91 | $3.00 | $13.83 | 12,606 |
| 2019-08-29 | $2.90 | $3.03 | $2.90 | $2.98 | $13.74 | 25,514 |
| 2019-08-28 | $2.84 | $2.88 | $2.79 | $2.87 | $13.23 | 38,589 |
| 2019-08-27 | $2.92 | $2.95 | $2.76 | $2.76 | $12.73 | 53,780 |
| 2019-08-26 | $3.00 | $3.00 | $2.89 | $2.92 | $13.46 | 18,022 |
| 2019-08-23 | $3.03 | $3.04 | $2.90 | $2.92 | $13.46 | 19,145 |
| 2019-08-22 | $2.97 | $3.08 | $2.94 | $3.06 | $14.11 | 23,952 |
| 2019-08-21 | $3.01 | $3.02 | $2.91 | $2.99 | $13.79 | 22,368 |
| 2019-08-20 | $2.98 | $3.02 | $2.88 | $3.01 | $13.88 | 21,730 |
| 2019-08-19 | $2.92 | $3.00 | $2.75 | $2.96 | $13.65 | 30,028 |
| 2019-08-16 | $2.80 | $2.97 | $2.77 | $2.92 | $13.46 | 21,418 |
| 2019-08-15 | $2.77 | $2.79 | $2.75 | $2.77 | $12.77 | 24,468 |
| 2019-08-14 | $2.77 | $2.82 | $2.75 | $2.79 | $12.86 | 32,760 |
| 2019-08-13 | $2.83 | $2.83 | $2.75 | $2.80 | $12.91 | 25,395 |
| 2019-08-12 | $2.80 | $2.85 | $2.76 | $2.84 | $13.09 | 29,116 |
| 2019-08-09 | $2.84 | $2.86 | $2.80 | $2.81 | $12.96 | 22,028 |
| 2019-08-08 | $2.90 | $2.96 | $2.80 | $2.83 | $13.05 | 21,232 |
| 2019-08-07 | $2.84 | $2.89 | $2.73 | $2.88 | $13.28 | 30,909 |
| 2019-08-06 | $2.78 | $2.87 | $2.75 | $2.85 | $13.14 | 50,427 |
| 2019-08-05 | $2.92 | $2.92 | $2.74 | $2.75 | $12.68 | 40,444 |
| 2019-08-02 | $2.98 | $3.01 | $2.90 | $2.96 | $13.65 | 33,273 |
| 2019-08-01 | $3.06 | $3.10 | $2.96 | $3.01 | $13.88 | 20,062 |
| 2019-07-31 | $3.07 | $3.11 | $3.00 | $3.05 | $14.06 | 84,026 |
| 2019-07-30 | $3.18 | $3.25 | $3.02 | $3.04 | $14.02 | 64,176 |
| 2019-07-29 | $3.32 | $3.34 | $3.23 | $3.29 | $15.17 | 16,020 |
| 2019-07-26 | $3.35 | $3.36 | $3.28 | $3.31 | $15.26 | 27,308 |
| 2019-07-25 | $3.37 | $3.42 | $3.33 | $3.36 | $15.49 | 25,286 |
| 2019-07-24 | $3.41 | $3.43 | $3.36 | $3.40 | $15.68 | 38,724 |
| 2019-07-23 | $3.42 | $3.42 | $3.37 | $3.39 | $15.63 | 25,894 |
| 2019-07-22 | $3.43 | $3.45 | $3.39 | $3.41 | $15.72 | 25,956 |
| 2019-07-19 | $3.41 | $3.43 | $3.39 | $3.42 | $15.77 | 25,892 |
| 2019-07-18 | $3.40 | $3.43 | $3.39 | $3.40 | $15.68 | 62,647 |
| 2019-07-17 | $3.40 | $3.43 | $3.35 | $3.41 | $15.72 | 272,884 |
| 2019-07-16 | $3.41 | $3.43 | $3.38 | $3.42 | $15.77 | 51,530 |
| 2019-07-15 | $3.43 | $3.43 | $3.38 | $3.41 | $15.72 | 21,762 |
| 2019-07-12 | $3.39 | $3.44 | $3.38 | $3.40 | $15.68 | 29,131 |
| 2019-07-11 | $3.35 | $3.44 | $3.33 | $3.39 | $15.63 | 69,945 |
| 2019-07-10 | $3.33 | $3.37 | $3.33 | $3.36 | $15.49 | 14,799 |
| 2019-07-09 | $3.40 | $3.40 | $3.30 | $3.32 | $15.31 | 24,934 |
| 2019-07-08 | $3.36 | $3.41 | $3.35 | $3.39 | $15.63 | 29,627 |
| 2019-07-05 | $3.34 | $3.37 | $3.31 | $3.36 | $15.49 | 27,042 |
| 2019-07-03 | $3.34 | $3.37 | $3.29 | $3.31 | $15.26 | 14,056 |
| 2019-07-02 | $3.30 | $3.35 | $3.26 | $3.34 | $15.40 | 20,762 |
| 2019-07-01 | $3.33 | $3.38 | $3.25 | $3.28 | $15.12 | 40,286 |
| 2019-06-28 | $3.20 | $3.31 | $3.20 | $3.29 | $15.17 | 36,820 |
| 2019-06-27 | $3.17 | $3.23 | $3.15 | $3.18 | $14.66 | 48,500 |
| 2019-06-26 | $3.10 | $3.21 | $3.10 | $3.15 | $14.52 | 35,464 |
| 2019-06-25 | $3.10 | $3.14 | $3.05 | $3.12 | $14.39 | 26,705 |
| 2019-06-24 | $3.10 | $3.11 | $3.07 | $3.09 | $14.25 | 24,358 |
| 2019-06-21 | $3.08 | $3.16 | $3.05 | $3.08 | $14.20 | 33,171 |
| 2019-06-20 | $3.15 | $3.16 | $3.06 | $3.08 | $14.20 | 26,651 |
| 2019-06-19 | $3.12 | $3.16 | $3.10 | $3.11 | $14.34 | 13,391 |
| 2019-06-18 | $3.13 | $3.17 | $3.08 | $3.12 | $14.39 | 45,935 |
| 2019-06-17 | $3.17 | $3.31 | $3.13 | $3.14 | $14.48 | 27,563 |
| 2019-06-14 | $3.16 | $3.23 | $3.14 | $3.18 | $14.66 | 17,101 |
| 2019-06-13 | $3.20 | $3.30 | $3.14 | $3.19 | $14.71 | 25,965 |
| 2019-06-12 | $3.18 | $3.20 | $3.11 | $3.15 | $14.52 | 20,272 |
| 2019-06-11 | $3.20 | $3.21 | $3.15 | $3.19 | $14.71 | 14,796 |
| 2019-06-10 | $3.18 | $3.23 | $3.18 | $3.20 | $14.75 | 23,414 |
| 2019-06-07 | $3.10 | $3.25 | $3.09 | $3.15 | $14.52 | 75,438 |
| 2019-06-06 | $3.21 | $3.29 | $3.07 | $3.11 | $14.34 | 76,376 |
| 2019-06-05 | $3.04 | $3.06 | $2.97 | $3.01 | $13.88 | 16,500 |
| 2019-06-04 | $3.20 | $3.22 | $2.92 | $3.04 | $14.02 | 47,879 |
| 2019-06-03 | $3.12 | $3.18 | $3.08 | $3.10 | $14.29 | 23,752 |
| 2019-05-31 | $2.92 | $3.12 | $2.92 | $3.10 | $14.29 | 27,647 |
| 2019-05-30 | $3.15 | $3.16 | $2.94 | $2.94 | $13.56 | 29,242 |
| 2019-05-29 | $3.13 | $3.15 | $3.05 | $3.11 | $14.34 | 15,456 |
| 2019-05-28 | $3.16 | $3.20 | $3.13 | $3.15 | $14.52 | 14,987 |
| 2019-05-24 | $3.17 | $3.18 | $3.08 | $3.12 | $14.39 | 19,492 |
| 2019-05-23 | $3.26 | $3.35 | $3.06 | $3.10 | $14.29 | 23,228 |
| 2019-05-22 | $3.34 | $3.36 | $3.28 | $3.31 | $15.02 | 5,863 |
| 2019-05-21 | $3.35 | $3.38 | $3.28 | $3.32 | $15.07 | 39,674 |
| 2019-05-20 | $3.39 | $3.41 | $3.32 | $3.35 | $15.20 | 17,189 |
| 2019-05-17 | $3.33 | $3.39 | $3.31 | $3.37 | $15.29 | 19,923 |
| 2019-05-16 | $3.39 | $3.43 | $3.33 | $3.36 | $15.25 | 30,694 |
| 2019-05-15 | $3.26 | $3.44 | $3.25 | $3.33 | $15.11 | 44,180 |
| 2019-05-14 | $3.22 | $3.26 | $3.16 | $3.25 | $14.75 | 12,677 |
| 2019-05-13 | $3.11 | $3.23 | $3.11 | $3.17 | $14.38 | 22,004 |
| 2019-05-10 | $3.18 | $3.24 | $3.10 | $3.19 | $14.48 | 17,421 |
| 2019-05-09 | $3.21 | $3.22 | $3.11 | $3.18 | $14.43 | 9,762 |
| 2019-05-08 | $3.16 | $3.23 | $3.12 | $3.16 | $14.34 | 8,821 |
| 2019-05-07 | $3.20 | $3.22 | $3.15 | $3.18 | $14.43 | 15,944 |
| 2019-05-06 | $3.20 | $3.32 | $3.19 | $3.26 | $14.79 | 13,844 |
| 2019-05-03 | $3.29 | $3.32 | $3.23 | $3.25 | $14.75 | 10,961 |
| 2019-05-02 | $3.15 | $3.31 | $3.15 | $3.26 | $14.79 | 11,015 |
| 2019-05-01 | $3.22 | $3.23 | $3.15 | $3.16 | $14.34 | 15,261 |
| 2019-04-30 | $3.32 | $3.33 | $3.21 | $3.22 | $14.61 | 13,698 |
| 2019-04-29 | $3.23 | $3.31 | $3.22 | $3.29 | $14.93 | 8,654 |
| 2019-04-26 | $3.24 | $3.30 | $3.23 | $3.25 | $14.75 | 7,765 |
| 2019-04-25 | $3.35 | $3.37 | $3.22 | $3.24 | $14.70 | 11,449 |
| 2019-04-24 | $3.33 | $3.40 | $3.32 | $3.34 | $15.16 | 18,001 |
| 2019-04-23 | $3.40 | $3.45 | $3.35 | $3.35 | $15.20 | 23,235 |
| 2019-04-22 | $3.42 | $3.45 | $3.39 | $3.40 | $15.43 | 20,668 |
| 2019-04-18 | $3.40 | $3.41 | $3.36 | $3.38 | $15.34 | 8,022 |
| 2019-04-17 | $3.40 | $3.45 | $3.37 | $3.38 | $15.34 | 27,589 |
| 2019-04-16 | $3.37 | $3.47 | $3.37 | $3.39 | $15.38 | 33,011 |
| 2019-04-15 | $3.44 | $3.50 | $3.38 | $3.44 | $15.61 | 42,122 |
| 2019-04-12 | $3.44 | $3.44 | $3.39 | $3.44 | $15.61 | 19,657 |
| 2019-04-11 | $3.35 | $3.46 | $3.35 | $3.43 | $15.56 | 43,076 |
| 2019-04-10 | $3.25 | $3.37 | $3.24 | $3.33 | $15.11 | 18,128 |
| 2019-04-09 | $3.22 | $3.23 | $3.16 | $3.21 | $14.57 | 13,069 |
| 2019-04-08 | $3.18 | $3.27 | $3.17 | $3.22 | $14.61 | 22,465 |
| 2019-04-05 | $3.22 | $3.25 | $3.18 | $3.18 | $14.43 | 27,262 |
| 2019-04-04 | $3.20 | $3.24 | $3.19 | $3.22 | $14.61 | 7,009 |
| 2019-04-03 | $3.17 | $3.25 | $3.11 | $3.23 | $14.66 | 25,407 |
| 2019-04-02 | $3.08 | $3.18 | $3.08 | $3.14 | $14.25 | 15,130 |
| 2019-04-01 | $3.07 | $3.18 | $3.03 | $3.14 | $14.25 | 29,781 |
| 2019-03-29 | $3.10 | $3.20 | $3.01 | $3.10 | $14.07 | 42,298 |
| 2019-03-28 | $3.03 | $3.12 | $3.00 | $3.08 | $13.98 | 11,916 |
| 2019-03-27 | $3.04 | $3.10 | $2.99 | $3.07 | $13.93 | 4,135 |
| 2019-03-26 | $3.04 | $3.07 | $2.95 | $3.05 | $13.84 | 33,188 |
| 2019-03-25 | $3.14 | $3.14 | $3.00 | $3.00 | $13.61 | 17,220 |
| 2019-03-22 | $3.09 | $3.14 | $3.05 | $3.12 | $14.16 | 13,582 |
| 2019-03-21 | $3.12 | $3.12 | $3.07 | $3.10 | $14.07 | 11,804 |
| 2019-03-20 | $3.15 | $3.16 | $3.07 | $3.11 | $14.11 | 17,823 |
| 2019-03-19 | $3.06 | $3.19 | $3.05 | $3.17 | $14.38 | 18,785 |
| 2019-03-18 | $2.99 | $3.15 | $2.98 | $3.13 | $14.20 | 26,360 |
| 2019-03-15 | $3.08 | $3.15 | $2.93 | $3.09 | $14.02 | 137,610 |
| 2019-03-14 | $3.15 | $3.18 | $3.09 | $3.10 | $14.07 | 17,024 |
| 2019-03-13 | $3.14 | $3.20 | $3.12 | $3.18 | $14.43 | 10,796 |
| 2019-03-12 | $3.08 | $3.17 | $3.05 | $3.16 | $14.34 | 14,839 |
| 2019-03-11 | $3.14 | $3.16 | $3.05 | $3.05 | $13.84 | 25,204 |
| 2019-03-08 | $3.19 | $3.19 | $3.11 | $3.14 | $14.25 | 10,673 |
| 2019-03-07 | $3.25 | $3.26 | $3.17 | $3.18 | $14.43 | 18,147 |
| 2019-03-06 | $3.32 | $3.32 | $3.23 | $3.26 | $14.79 | 10,582 |
| 2019-03-05 | $3.36 | $3.39 | $3.27 | $3.33 | $15.11 | 13,302 |
| 2019-03-04 | $3.45 | $3.45 | $3.35 | $3.37 | $15.29 | 10,503 |
| 2019-03-01 | $3.39 | $3.44 | $3.35 | $3.41 | $15.47 | 8,209 |
| 2019-02-28 | $3.41 | $3.44 | $3.38 | $3.39 | $15.38 | 6,062 |
| 2019-02-27 | $3.37 | $3.47 | $3.36 | $3.45 | $15.65 | 17,194 |
| 2019-02-26 | $3.43 | $3.47 | $3.40 | $3.41 | $15.47 | 10,950 |
| 2019-02-25 | $3.31 | $3.44 | $3.31 | $3.42 | $15.52 | 15,240 |
| 2019-02-22 | $3.31 | $3.36 | $3.29 | $3.31 | $15.02 | 8,863 |
| 2019-02-21 | $3.31 | $3.36 | $3.29 | $3.33 | $15.11 | 9,250 |
| 2019-02-20 | $3.34 | $3.40 | $3.30 | $3.31 | $15.02 | 21,224 |
| 2019-02-19 | $3.40 | $3.45 | $3.34 | $3.34 | $15.16 | 13,188 |
| 2019-02-15 | $3.31 | $3.45 | $3.31 | $3.40 | $15.43 | 17,167 |
| 2019-02-14 | $3.40 | $3.47 | $3.40 | $3.46 | $15.70 | 40,247 |
| 2019-02-13 | $3.30 | $3.40 | $3.29 | $3.40 | $15.43 | 16,504 |
| 2019-02-12 | $3.24 | $3.30 | $3.22 | $3.30 | $14.97 | 13,647 |
| 2019-02-11 | $3.08 | $3.26 | $3.07 | $3.22 | $14.61 | 16,439 |
| 2019-02-08 | $3.13 | $3.16 | $3.06 | $3.08 | $13.98 | 8,910 |
| 2019-02-07 | $3.16 | $3.19 | $3.08 | $3.12 | $14.16 | 13,241 |
| 2019-02-06 | $3.25 | $3.29 | $3.19 | $3.19 | $14.48 | 14,179 |
| 2019-02-05 | $3.26 | $3.30 | $3.20 | $3.25 | $14.75 | 11,977 |
| 2019-02-04 | $3.25 | $3.27 | $3.20 | $3.22 | $14.61 | 5,943 |
| 2019-02-01 | $3.23 | $3.27 | $3.18 | $3.27 | $14.84 | 52,644 |
| 2019-01-31 | $3.24 | $3.27 | $3.16 | $3.22 | $14.61 | 13,924 |
| 2019-01-30 | $3.24 | $3.26 | $3.17 | $3.22 | $14.61 | 10,703 |
| 2019-01-29 | $3.45 | $3.49 | $3.17 | $3.23 | $14.66 | 34,960 |
| 2019-01-28 | $3.40 | $3.46 | $3.32 | $3.45 | $15.65 | 26,171 |
| 2019-01-25 | $3.41 | $3.48 | $3.39 | $3.41 | $15.47 | 8,593 |
| 2019-01-24 | $3.29 | $3.42 | $3.18 | $3.41 | $15.47 | 33,087 |
| 2019-01-23 | $3.26 | $3.30 | $3.14 | $3.30 | $14.97 | 23,905 |
| 2019-01-22 | $3.31 | $3.40 | $3.25 | $3.30 | $14.97 | 31,643 |
| 2019-01-18 | $3.24 | $3.40 | $3.21 | $3.39 | $15.38 | 31,000 |
| 2019-01-17 | $3.21 | $3.25 | $3.12 | $3.21 | $14.57 | 22,927 |
| 2019-01-16 | $3.09 | $3.30 | $3.08 | $3.24 | $14.70 | 41,643 |
| 2019-01-15 | $3.08 | $3.11 | $3.07 | $3.08 | $13.98 | 7,026 |
| 2019-01-14 | $3.08 | $3.11 | $3.07 | $3.08 | $13.98 | 12,496 |
| 2019-01-11 | $3.10 | $3.12 | $3.06 | $3.09 | $14.02 | 17,590 |
| 2019-01-10 | $3.14 | $3.16 | $3.09 | $3.11 | $14.11 | 19,337 |
| 2019-01-09 | $3.15 | $3.18 | $3.12 | $3.16 | $14.34 | 20,456 |
| 2019-01-08 | $3.15 | $3.20 | $3.10 | $3.13 | $14.20 | 19,521 |
| 2019-01-07 | $2.92 | $3.13 | $2.92 | $3.10 | $14.07 | 37,497 |
| 2019-01-04 | $2.81 | $2.95 | $2.81 | $2.93 | $13.30 | 24,155 |
| 2019-01-03 | $2.75 | $2.82 | $2.71 | $2.79 | $12.66 | 17,390 |
| 2019-01-02 | $2.63 | $2.80 | $2.58 | $2.78 | $12.61 | 20,155 |
| 2018-12-31 | $2.71 | $2.79 | $2.63 | $2.66 | $12.07 | 83,103 |
| 2018-12-28 | $2.63 | $2.69 | $2.56 | $2.69 | $12.21 | 100,710 |
| 2018-12-27 | $2.68 | $2.70 | $2.61 | $2.63 | $11.93 | 47,677 |
| 2018-12-26 | $2.78 | $2.79 | $2.67 | $2.74 | $12.43 | 50,044 |
| 2018-12-24 | $2.75 | $2.79 | $2.68 | $2.73 | $12.39 | 28,272 |
| 2018-12-21 | $2.89 | $2.95 | $2.71 | $2.74 | $12.43 | 78,920 |
| 2018-12-20 | $3.00 | $3.05 | $2.83 | $2.89 | $13.11 | 57,272 |
| 2018-12-19 | $3.06 | $3.15 | $2.92 | $2.99 | $13.57 | 68,972 |
| 2018-12-18 | $3.17 | $3.17 | $2.95 | $2.97 | $13.48 | 89,603 |
| 2018-12-17 | $3.25 | $3.25 | $3.03 | $3.17 | $14.38 | 54,671 |
| 2018-12-14 | $3.16 | $3.25 | $3.16 | $3.23 | $14.66 | 30,581 |
| 2018-12-13 | $3.28 | $3.28 | $3.18 | $3.23 | $14.66 | 19,519 |
| 2018-12-12 | $3.28 | $3.33 | $3.22 | $3.24 | $14.70 | 26,864 |
| 2018-12-11 | $3.30 | $3.33 | $3.22 | $3.30 | $14.97 | 17,667 |
| 2018-12-10 | $3.25 | $3.35 | $3.22 | $3.25 | $14.75 | 33,253 |
| 2018-12-07 | $3.34 | $3.40 | $3.23 | $3.29 | $14.93 | 37,669 |
| 2018-12-06 | $3.30 | $3.38 | $3.20 | $3.29 | $14.93 | 80,192 |
| 2018-12-04 | $3.54 | $3.55 | $3.35 | $3.36 | $15.25 | 37,156 |
| 2018-12-03 | $3.35 | $3.55 | $3.31 | $3.47 | $15.75 | 50,139 |
| 2018-11-30 | $3.39 | $3.42 | $3.30 | $3.37 | $15.29 | 45,363 |
| 2018-11-29 | $3.39 | $3.41 | $3.32 | $3.38 | $15.34 | 24,640 |
| 2018-11-28 | $3.40 | $3.44 | $3.30 | $3.37 | $15.07 | 17,456 |
| 2018-11-27 | $3.20 | $3.41 | $3.18 | $3.37 | $15.07 | 71,062 |
| 2018-11-26 | $3.29 | $3.29 | $3.20 | $3.21 | $14.35 | 38,129 |
| 2018-11-23 | $3.22 | $3.31 | $3.22 | $3.27 | $14.62 | 8,319 |
| 2018-11-21 | $3.28 | $3.40 | $3.20 | $3.22 | $14.40 | 35,143 |
| 2018-11-20 | $3.37 | $3.44 | $3.20 | $3.23 | $14.44 | 36,536 |
| 2018-11-19 | $3.38 | $3.45 | $3.32 | $3.43 | $15.34 | 53,449 |
| 2018-11-16 | $3.33 | $3.43 | $3.30 | $3.41 | $15.25 | 16,459 |
| 2018-11-15 | $3.27 | $3.38 | $3.25 | $3.35 | $14.98 | 32,523 |
| 2018-11-14 | $3.36 | $3.41 | $3.18 | $3.26 | $14.58 | 24,190 |
| 2018-11-13 | $3.35 | $3.44 | $3.30 | $3.36 | $15.02 | 35,948 |
| 2018-11-12 | $3.57 | $3.59 | $3.32 | $3.33 | $14.89 | 34,036 |
| 2018-11-09 | $3.56 | $3.62 | $3.55 | $3.56 | $15.92 | 12,388 |
| 2018-11-08 | $3.60 | $3.60 | $3.52 | $3.55 | $15.87 | 13,835 |
| 2018-11-07 | $3.68 | $3.73 | $3.60 | $3.62 | $16.19 | 35,849 |
| 2018-11-06 | $3.56 | $3.68 | $3.52 | $3.66 | $16.37 | 22,873 |
| 2018-11-05 | $3.59 | $3.59 | $3.50 | $3.57 | $15.96 | 20,904 |
| 2018-11-02 | $3.49 | $3.62 | $3.44 | $3.59 | $16.05 | 35,878 |
| 2018-11-01 | $3.32 | $3.50 | $3.29 | $3.48 | $15.56 | 52,327 |
| 2018-10-31 | $3.29 | $3.35 | $3.26 | $3.30 | $14.76 | 29,709 |
| 2018-10-30 | $3.18 | $3.28 | $3.10 | $3.26 | $14.58 | 36,652 |
| 2018-10-29 | $3.19 | $3.26 | $3.15 | $3.16 | $14.13 | 34,297 |
| 2018-10-26 | $3.25 | $3.25 | $3.17 | $3.18 | $14.22 | 13,323 |
| 2018-10-25 | $3.04 | $3.33 | $3.04 | $3.25 | $14.53 | 43,641 |
| 2018-10-24 | $3.30 | $3.31 | $3.21 | $3.26 | $14.58 | 21,172 |
| 2018-10-23 | $3.16 | $3.33 | $3.00 | $3.31 | $14.80 | 72,609 |
| 2018-10-22 | $3.23 | $3.25 | $3.16 | $3.19 | $14.26 | 29,581 |
| 2018-10-19 | $3.24 | $3.34 | $3.20 | $3.22 | $14.40 | 17,434 |
| 2018-10-18 | $3.26 | $3.33 | $3.24 | $3.25 | $14.53 | 16,005 |
| 2018-10-17 | $3.38 | $3.38 | $3.31 | $3.32 | $14.85 | 13,416 |
| 2018-10-16 | $3.30 | $3.40 | $3.30 | $3.36 | $15.02 | 11,877 |
| 2018-10-15 | $3.23 | $3.30 | $3.19 | $3.29 | $14.71 | 16,618 |
| 2018-10-12 | $3.24 | $3.31 | $3.14 | $3.23 | $14.44 | 32,444 |
| 2018-10-11 | $3.22 | $3.29 | $3.18 | $3.24 | $14.49 | 81,219 |
| 2018-10-10 | $3.28 | $3.31 | $3.21 | $3.25 | $14.53 | 48,107 |
| 2018-10-09 | $3.43 | $3.45 | $3.27 | $3.31 | $14.80 | 47,764 |
| 2018-10-08 | $3.34 | $3.47 | $3.32 | $3.45 | $15.43 | 24,592 |
| 2018-10-05 | $3.35 | $3.40 | $3.34 | $3.37 | $15.07 | 13,152 |
| 2018-10-04 | $3.31 | $3.38 | $3.31 | $3.36 | $15.02 | 14,249 |
| 2018-10-03 | $3.32 | $3.37 | $3.31 | $3.34 | $14.93 | 32,760 |
| 2018-10-02 | $3.35 | $3.40 | $3.30 | $3.34 | $14.93 | 21,520 |
| 2018-10-01 | $3.41 | $3.41 | $3.32 | $3.34 | $14.93 | 16,816 |
| 2018-09-28 | $3.29 | $3.41 | $3.23 | $3.39 | $15.16 | 31,632 |
| 2018-09-27 | $3.29 | $3.33 | $3.28 | $3.29 | $14.71 | 11,036 |
| 2018-09-26 | $3.30 | $3.30 | $3.24 | $3.27 | $14.62 | 29,397 |
| 2018-09-25 | $3.35 | $3.37 | $3.26 | $3.32 | $14.85 | 32,364 |
| 2018-09-24 | $3.43 | $3.46 | $3.31 | $3.35 | $14.98 | 36,585 |
| 2018-09-21 | $3.37 | $3.44 | $3.37 | $3.43 | $15.34 | 32,371 |
| 2018-09-20 | $3.34 | $3.42 | $3.30 | $3.37 | $15.07 | 38,148 |
| 2018-09-19 | $3.25 | $3.39 | $3.25 | $3.38 | $15.11 | 34,578 |
| 2018-09-18 | $3.28 | $3.28 | $3.25 | $3.25 | $14.53 | 21,747 |
| 2018-09-17 | $3.32 | $3.33 | $3.22 | $3.26 | $14.58 | 31,105 |
| 2018-09-14 | $3.26 | $3.33 | $3.22 | $3.32 | $14.85 | 28,322 |
| 2018-09-13 | $3.40 | $3.42 | $3.24 | $3.25 | $14.53 | 27,977 |
| 2018-09-12 | $3.40 | $3.44 | $3.38 | $3.38 | $15.11 | 21,597 |
| 2018-09-11 | $3.40 | $3.45 | $3.33 | $3.43 | $15.34 | 52,547 |
| 2018-09-10 | $3.55 | $3.59 | $3.29 | $3.56 | $15.92 | 66,643 |
| 2018-09-07 | $3.29 | $3.57 | $3.11 | $3.55 | $15.87 | 117,272 |
| 2018-09-06 | $3.31 | $3.35 | $3.27 | $3.28 | $14.67 | 19,367 |
| 2018-09-05 | $3.31 | $3.35 | $3.17 | $3.32 | $14.85 | 64,869 |
| 2018-09-04 | $3.45 | $3.45 | $3.30 | $3.30 | $14.76 | 25,399 |
| 2018-08-31 | $3.38 | $3.46 | $3.38 | $3.45 | $15.43 | 23,478 |
| 2018-08-30 | $3.36 | $3.38 | $3.34 | $3.37 | $15.07 | 11,288 |
| 2018-08-29 | $3.44 | $3.48 | $3.36 | $3.36 | $15.02 | 49,278 |
| 2018-08-28 | $3.45 | $3.45 | $3.39 | $3.41 | $15.25 | 20,583 |
| 2018-08-27 | $3.40 | $3.45 | $3.40 | $3.41 | $15.25 | 18,713 |
| 2018-08-24 | $3.40 | $3.42 | $3.39 | $3.40 | $15.20 | 11,888 |
| 2018-08-23 | $3.41 | $3.49 | $3.39 | $3.39 | $15.16 | 8,167 |
| 2018-08-22 | $3.51 | $3.51 | $3.40 | $3.41 | $15.25 | 20,160 |
| 2018-08-21 | $3.35 | $3.47 | $3.35 | $3.42 | $15.29 | 13,882 |
| 2018-08-20 | $3.30 | $3.40 | $3.29 | $3.33 | $14.89 | 14,931 |
| 2018-08-17 | $3.28 | $3.36 | $3.28 | $3.31 | $14.80 | 19,166 |
| 2018-08-16 | $3.38 | $3.38 | $3.29 | $3.32 | $14.85 | 20,935 |
| 2018-08-15 | $3.34 | $3.37 | $3.29 | $3.33 | $14.89 | 12,498 |
| 2018-08-14 | $3.40 | $3.44 | $3.31 | $3.37 | $15.07 | 29,872 |
| 2018-08-13 | $3.35 | $3.43 | $3.33 | $3.34 | $14.93 | 10,623 |
| 2018-08-10 | $3.39 | $3.41 | $3.38 | $3.38 | $15.11 | 9,933 |
| 2018-08-09 | $3.42 | $3.47 | $3.37 | $3.40 | $15.20 | 13,824 |
| 2018-08-08 | $3.42 | $3.43 | $3.35 | $3.41 | $15.25 | 6,982 |
| 2018-08-07 | $3.42 | $3.45 | $3.38 | $3.40 | $15.20 | 17,630 |
| 2018-08-06 | $3.54 | $3.54 | $3.40 | $3.42 | $15.29 | 18,505 |
| 2018-08-03 | $3.49 | $3.59 | $3.49 | $3.54 | $15.83 | 28,352 |
| 2018-08-02 | $3.47 | $3.59 | $3.47 | $3.51 | $15.70 | 20,348 |
| 2018-08-01 | $3.45 | $3.54 | $3.45 | $3.50 | $15.65 | 30,861 |
| 2018-07-31 | $3.51 | $3.61 | $3.50 | $3.50 | $15.43 | 46,953 |
| 2018-07-30 | $3.47 | $3.54 | $3.46 | $3.53 | $15.56 | 23,241 |
| 2018-07-27 | $3.50 | $3.54 | $3.44 | $3.49 | $15.39 | 22,822 |
| 2018-07-26 | $3.50 | $3.54 | $3.46 | $3.52 | $15.52 | 45,277 |
| 2018-07-25 | $3.36 | $3.54 | $3.36 | $3.50 | $15.43 | 39,678 |
| 2018-07-24 | $3.38 | $3.42 | $3.36 | $3.37 | $14.86 | 15,938 |
| 2018-07-23 | $3.39 | $3.43 | $3.35 | $3.37 | $14.86 | 14,305 |
| 2018-07-20 | $3.46 | $3.46 | $3.35 | $3.37 | $14.86 | 26,753 |
| 2018-07-19 | $3.45 | $3.55 | $3.45 | $3.48 | $15.34 | 21,541 |
| 2018-07-18 | $3.39 | $3.44 | $3.37 | $3.43 | $15.12 | 27,347 |
| 2018-07-17 | $3.42 | $3.42 | $3.37 | $3.38 | $14.90 | 65,960 |
| 2018-07-16 | $3.45 | $3.51 | $3.38 | $3.41 | $15.03 | 31,033 |
| 2018-07-13 | $3.50 | $3.54 | $3.45 | $3.45 | $15.21 | 12,581 |
| 2018-07-12 | $3.51 | $3.58 | $3.46 | $3.49 | $15.39 | 30,210 |
| 2018-07-11 | $3.63 | $3.69 | $3.43 | $3.51 | $15.47 | 60,160 |
| 2018-07-10 | $3.69 | $3.73 | $3.63 | $3.64 | $16.05 | 31,286 |
| 2018-07-09 | $3.70 | $3.75 | $3.67 | $3.69 | $16.27 | 21,735 |
| 2018-07-06 | $3.70 | $3.77 | $3.66 | $3.68 | $16.22 | 23,238 |
| 2018-07-05 | $3.62 | $3.79 | $3.62 | $3.69 | $16.27 | 33,839 |
| 2018-07-03 | $3.59 | $3.78 | $3.58 | $3.59 | $15.83 | 22,172 |
| 2018-07-02 | $3.70 | $3.71 | $3.54 | $3.59 | $15.83 | 34,540 |
| 2018-06-29 | $3.73 | $3.76 | $3.70 | $3.72 | $16.40 | 16,987 |
| 2018-06-28 | $3.81 | $3.82 | $3.72 | $3.73 | $16.44 | 18,550 |
| 2018-06-27 | $3.92 | $3.99 | $3.80 | $3.80 | $16.75 | 34,220 |
| 2018-06-26 | $3.86 | $3.94 | $3.79 | $3.91 | $17.24 | 44,093 |
| 2018-06-25 | $3.89 | $3.89 | $3.75 | $3.82 | $16.84 | 34,827 |
| 2018-06-22 | $3.73 | $3.93 | $3.73 | $3.85 | $16.97 | 61,494 |
| 2018-06-21 | $3.72 | $3.76 | $3.71 | $3.71 | $16.36 | 21,344 |
| 2018-06-20 | $3.66 | $3.76 | $3.66 | $3.72 | $16.40 | 51,161 |
| 2018-06-19 | $3.50 | $3.72 | $3.50 | $3.66 | $16.14 | 57,886 |
| 2018-06-18 | $3.37 | $3.54 | $3.37 | $3.52 | $15.52 | 53,068 |
| 2018-06-15 | $3.45 | $3.56 | $3.34 | $3.34 | $14.72 | 190,105 |
| 2018-06-14 | $3.50 | $3.55 | $3.45 | $3.48 | $15.34 | 36,754 |
| 2018-06-13 | $3.63 | $3.64 | $3.47 | $3.50 | $15.43 | 36,883 |
| 2018-06-12 | $3.63 | $3.67 | $3.59 | $3.63 | $16.00 | 26,479 |
| 2018-06-11 | $3.75 | $3.75 | $3.66 | $3.66 | $16.14 | 35,345 |
| 2018-06-08 | $3.74 | $3.78 | $3.71 | $3.74 | $16.49 | 23,077 |
| 2018-06-07 | $3.73 | $3.77 | $3.70 | $3.75 | $16.53 | 17,559 |
| 2018-06-06 | $3.69 | $3.74 | $3.69 | $3.73 | $16.44 | 26,185 |
| 2018-06-05 | $3.59 | $3.70 | $3.58 | $3.68 | $16.22 | 26,114 |
| 2018-06-04 | $3.58 | $3.63 | $3.49 | $3.61 | $15.91 | 55,906 |
| 2018-06-01 | $3.65 | $3.71 | $3.54 | $3.58 | $15.78 | 43,423 |
| 2018-05-31 | $3.71 | $3.71 | $3.62 | $3.64 | $16.05 | 29,845 |
| 2018-05-30 | $3.50 | $3.70 | $3.49 | $3.69 | $16.27 | 33,940 |
| 2018-05-29 | $3.55 | $3.62 | $3.44 | $3.48 | $15.34 | 26,453 |
| 2018-05-25 | $3.36 | $3.61 | $3.34 | $3.55 | $15.65 | 40,452 |
| 2018-05-24 | $3.36 | $3.40 | $3.35 | $3.37 | $14.86 | 24,248 |
| 2018-05-23 | $3.36 | $3.40 | $3.34 | $3.35 | $14.77 | 21,779 |
| 2018-05-22 | $3.38 | $3.45 | $3.37 | $3.38 | $14.90 | 32,505 |
| 2018-05-21 | $3.46 | $3.48 | $3.37 | $3.39 | $14.94 | 45,260 |
| 2018-05-18 | $3.54 | $3.57 | $3.45 | $3.47 | $15.30 | 39,146 |
| 2018-05-17 | $3.66 | $3.70 | $3.54 | $3.55 | $15.65 | 41,992 |
| 2018-05-16 | $3.70 | $3.70 | $3.61 | $3.65 | $16.09 | 34,781 |
| 2018-05-15 | $3.74 | $3.78 | $3.62 | $3.67 | $16.18 | 48,178 |
| 2018-05-14 | $3.95 | $3.95 | $3.74 | $3.75 | $16.53 | 31,509 |
| 2018-05-11 | $3.89 | $3.94 | $3.84 | $3.89 | $17.15 | 40,881 |
| 2018-05-10 | $3.84 | $3.91 | $3.82 | $3.86 | $17.02 | 51,649 |
| 2018-05-09 | $3.74 | $3.85 | $3.71 | $3.81 | $16.80 | 52,640 |
| 2018-05-08 | $3.65 | $3.74 | $3.62 | $3.71 | $16.36 | 49,637 |
| 2018-05-07 | $3.64 | $3.73 | $3.60 | $3.64 | $16.05 | 37,984 |
| 2018-05-04 | $3.56 | $3.77 | $3.54 | $3.64 | $16.05 | 83,197 |
| 2018-05-03 | $3.57 | $3.57 | $3.52 | $3.56 | $15.69 | 28,189 |
| 2018-05-02 | $3.55 | $3.60 | $3.54 | $3.57 | $15.74 | 25,291 |
| 2018-05-01 | $3.63 | $3.65 | $3.57 | $3.61 | $15.69 | 22,455 |
| 2018-04-30 | $3.60 | $3.63 | $3.54 | $3.62 | $15.74 | 33,095 |
| 2018-04-27 | $3.64 | $3.69 | $3.59 | $3.61 | $15.69 | 28,332 |
| 2018-04-26 | $3.65 | $3.66 | $3.60 | $3.64 | $15.83 | 35,508 |
| 2018-04-25 | $3.63 | $3.66 | $3.59 | $3.61 | $15.69 | 20,529 |
| 2018-04-24 | $3.66 | $3.72 | $3.57 | $3.63 | $15.78 | 26,671 |
| 2018-04-23 | $3.64 | $3.73 | $3.63 | $3.67 | $15.96 | 37,575 |
| 2018-04-20 | $3.55 | $3.63 | $3.52 | $3.62 | $15.74 | 35,677 |
| 2018-04-19 | $3.54 | $3.62 | $3.53 | $3.56 | $15.48 | 34,953 |
| 2018-04-18 | $3.53 | $3.57 | $3.52 | $3.53 | $15.35 | 36,924 |
| 2018-04-17 | $3.50 | $3.61 | $3.44 | $3.52 | $15.30 | 86,438 |
| 2018-04-16 | $3.50 | $3.50 | $3.43 | $3.50 | $15.22 | 30,268 |
| 2018-04-13 | $3.50 | $3.54 | $3.47 | $3.49 | $15.17 | 33,713 |
| 2018-04-12 | $3.55 | $3.56 | $3.48 | $3.50 | $15.22 | 29,356 |
| 2018-04-11 | $3.50 | $3.58 | $3.50 | $3.53 | $15.35 | 35,818 |
| 2018-04-10 | $3.40 | $3.50 | $3.37 | $3.50 | $15.22 | 25,721 |
| 2018-04-09 | $3.40 | $3.42 | $3.36 | $3.38 | $14.70 | 18,458 |
| 2018-04-06 | $3.38 | $3.42 | $3.34 | $3.40 | $14.78 | 21,468 |
| 2018-04-05 | $3.35 | $3.45 | $3.34 | $3.41 | $14.83 | 40,276 |
| 2018-04-04 | $3.38 | $3.38 | $3.24 | $3.34 | $14.52 | 82,434 |
| 2018-04-03 | $3.29 | $3.39 | $3.27 | $3.37 | $14.65 | 34,832 |
| 2018-04-02 | $3.30 | $3.35 | $3.28 | $3.29 | $14.30 | 42,504 |
| 2018-03-29 | $3.30 | $3.39 | $3.30 | $3.30 | $14.35 | 58,321 |
| 2018-03-28 | $3.46 | $3.50 | $3.29 | $3.30 | $14.35 | 98,391 |
| 2018-03-27 | $3.37 | $3.46 | $3.36 | $3.39 | $14.74 | 46,583 |
| 2018-03-26 | $3.51 | $3.56 | $3.33 | $3.36 | $14.61 | 58,365 |
| 2018-03-23 | $3.50 | $3.58 | $3.46 | $3.49 | $15.17 | 28,669 |
| 2018-03-22 | $3.53 | $3.60 | $3.48 | $3.49 | $15.17 | 26,935 |
| 2018-03-21 | $3.46 | $3.60 | $3.46 | $3.56 | $15.48 | 46,403 |
| 2018-03-20 | $3.56 | $3.58 | $3.45 | $3.48 | $15.13 | 38,905 |
| 2018-03-19 | $3.52 | $3.62 | $3.50 | $3.57 | $15.52 | 61,752 |
| 2018-03-16 | $3.45 | $3.56 | $3.43 | $3.52 | $15.30 | 111,220 |
| 2018-03-15 | $3.58 | $3.62 | $3.43 | $3.45 | $15.00 | 50,057 |
| 2018-03-14 | $3.62 | $3.64 | $3.56 | $3.58 | $15.56 | 56,827 |
| 2018-03-13 | $3.69 | $3.73 | $3.61 | $3.62 | $15.74 | 40,490 |
| 2018-03-12 | $3.45 | $3.80 | $3.44 | $3.71 | $16.13 | 112,452 |
| 2018-03-09 | $3.40 | $3.43 | $3.40 | $3.41 | $14.83 | 30,655 |
| 2018-03-08 | $3.39 | $3.42 | $3.33 | $3.37 | $14.65 | 29,010 |
| 2018-03-07 | $3.41 | $3.46 | $3.34 | $3.39 | $14.74 | 31,275 |
| 2018-03-06 | $3.43 | $3.48 | $3.40 | $3.42 | $14.87 | 36,887 |
| 2018-03-05 | $3.35 | $3.45 | $3.35 | $3.41 | $14.83 | 24,534 |
| 2018-03-02 | $3.26 | $3.40 | $3.26 | $3.38 | $14.70 | 32,261 |
| 2018-03-01 | $3.31 | $3.35 | $3.25 | $3.32 | $14.43 | 36,269 |
| 2018-02-28 | $3.39 | $3.41 | $3.30 | $3.31 | $14.39 | 47,442 |
| 2018-02-27 | $3.41 | $3.46 | $3.36 | $3.36 | $14.61 | 28,420 |
| 2018-02-26 | $3.45 | $3.50 | $3.42 | $3.43 | $14.91 | 28,866 |
| 2018-02-23 | $3.45 | $3.46 | $3.37 | $3.43 | $14.91 | 44,476 |
| 2018-02-22 | $3.45 | $3.51 | $3.40 | $3.41 | $14.83 | 31,219 |
| 2018-02-21 | $3.40 | $3.50 | $3.40 | $3.41 | $14.83 | 48,296 |
| 2018-02-20 | $3.40 | $3.47 | $3.37 | $3.38 | $14.70 | 64,700 |
| 2018-02-16 | $3.39 | $3.46 | $3.34 | $3.40 | $14.78 | 40,133 |
| 2018-02-15 | $3.42 | $3.42 | $3.32 | $3.39 | $14.74 | 39,460 |
| 2018-02-14 | $3.27 | $3.39 | $3.25 | $3.38 | $14.70 | 55,233 |
| 2018-02-13 | $3.39 | $3.43 | $3.26 | $3.27 | $14.22 | 64,284 |
| 2018-02-12 | $3.30 | $3.48 | $3.30 | $3.40 | $14.78 | 63,686 |
| 2018-02-09 | $3.24 | $3.26 | $3.11 | $3.21 | $13.96 | 101,935 |
| 2018-02-08 | $3.34 | $3.34 | $3.18 | $3.24 | $14.09 | 141,663 |
| 2018-02-07 | $3.49 | $3.52 | $3.27 | $3.34 | $14.52 | 93,677 |
| 2018-02-06 | $3.32 | $3.45 | $3.25 | $3.41 | $14.83 | 112,465 |
| 2018-02-05 | $3.53 | $3.57 | $3.31 | $3.32 | $14.43 | 96,285 |
| 2018-02-02 | $3.51 | $3.63 | $3.51 | $3.56 | $15.48 | 123,692 |
| 2018-02-01 | $3.64 | $3.65 | $3.50 | $3.58 | $15.56 | 114,490 |
| 2018-01-31 | $3.93 | $3.96 | $3.54 | $3.65 | $15.87 | 212,052 |
| 2018-01-30 | $4.01 | $4.01 | $3.90 | $3.94 | $17.13 | 86,569 |
| 2018-01-29 | $4.04 | $4.07 | $3.99 | $4.01 | $17.43 | 63,841 |
| 2018-01-26 | $4.03 | $4.08 | $4.00 | $4.02 | $17.48 | 48,613 |
| 2018-01-25 | $4.02 | $4.08 | $3.97 | $4.04 | $17.56 | 53,444 |
| 2018-01-24 | $3.98 | $4.01 | $3.95 | $4.00 | $17.39 | 53,032 |
| 2018-01-23 | $4.04 | $4.04 | $3.92 | $4.00 | $17.39 | 57,427 |
| 2018-01-22 | $3.98 | $4.02 | $3.95 | $4.00 | $17.39 | 49,985 |
| 2018-01-19 | $3.93 | $3.99 | $3.91 | $3.98 | $17.30 | 48,631 |
| 2018-01-18 | $3.95 | $4.00 | $3.93 | $3.95 | $17.17 | 71,181 |
| 2018-01-17 | $4.00 | $4.02 | $3.94 | $3.99 | $17.35 | 80,488 |
| 2018-01-16 | $3.97 | $4.11 | $3.97 | $3.99 | $17.35 | 66,424 |
| 2018-01-12 | $3.98 | $4.15 | $3.98 | $4.05 | $17.61 | 58,939 |
| 2018-01-11 | $3.90 | $4.04 | $3.90 | $4.03 | $17.52 | 168,062 |
| 2018-01-10 | $3.92 | $3.95 | $3.90 | $3.92 | $17.04 | 45,976 |
| 2018-01-09 | $3.94 | $3.96 | $3.92 | $3.92 | $17.04 | 43,244 |
| 2018-01-08 | $3.99 | $4.00 | $3.92 | $3.93 | $17.09 | 62,960 |
| 2018-01-05 | $3.95 | $4.00 | $3.95 | $3.98 | $17.30 | 42,756 |
| 2018-01-04 | $3.93 | $4.00 | $3.92 | $3.98 | $17.30 | 74,037 |
| 2018-01-03 | $4.04 | $4.06 | $3.93 | $3.95 | $17.17 | 67,943 |
| 2018-01-02 | $3.91 | $4.09 | $3.91 | $4.07 | $17.69 | 63,745 |
| 2017-12-29 | $3.94 | $3.98 | $3.91 | $3.91 | $17.00 | 88,160 |
| 2017-12-28 | $4.00 | $4.03 | $3.93 | $3.96 | $17.22 | 63,383 |
| 2017-12-27 | $4.03 | $4.08 | $3.96 | $4.00 | $17.39 | 76,416 |
| 2017-12-26 | $3.92 | $4.02 | $3.88 | $4.00 | $17.39 | 86,138 |
| 2017-12-22 | $3.99 | $4.00 | $3.88 | $3.89 | $16.91 | 123,637 |
| 2017-12-21 | $3.98 | $4.00 | $3.92 | $3.96 | $17.22 | 58,434 |
| 2017-12-20 | $3.90 | $3.99 | $3.88 | $3.94 | $17.13 | 76,338 |
| 2017-12-19 | $3.95 | $4.00 | $3.90 | $3.92 | $16.83 | 78,166 |
| 2017-12-18 | $4.00 | $4.03 | $3.93 | $3.93 | $16.87 | 92,436 |
| 2017-12-15 | $3.92 | $3.96 | $3.87 | $3.91 | $16.79 | 66,524 |
| 2017-12-14 | $3.95 | $3.95 | $3.87 | $3.88 | $16.66 | 70,089 |
| 2017-12-13 | $3.99 | $4.00 | $3.88 | $3.90 | $16.74 | 101,738 |
| 2017-12-12 | $3.94 | $4.04 | $3.92 | $3.99 | $17.13 | 75,341 |
| 2017-12-11 | $3.95 | $3.98 | $3.90 | $3.95 | $16.96 | 79,328 |
| 2017-12-08 | $3.88 | $4.04 | $3.86 | $3.94 | $16.92 | 115,280 |
| 2017-12-07 | $4.02 | $4.02 | $3.86 | $3.88 | $16.66 | 98,264 |
| 2017-12-06 | $4.13 | $4.15 | $3.96 | $4.02 | $17.26 | 101,326 |
| 2017-12-05 | $4.42 | $4.43 | $4.17 | $4.19 | $17.99 | 96,479 |
| 2017-12-04 | $4.29 | $4.64 | $4.29 | $4.49 | $19.28 | 247,497 |
| 2017-12-01 | $3.85 | $4.29 | $3.85 | $4.26 | $18.29 | 201,414 |
| 2017-11-30 | $4.05 | $4.20 | $3.82 | $3.84 | $16.49 | 194,626 |
| 2017-11-29 | $4.17 | $4.17 | $4.05 | $4.14 | $17.77 | 91,135 |
| 2017-11-28 | $4.20 | $4.24 | $4.12 | $4.17 | $17.90 | 58,750 |
| 2017-11-27 | $4.27 | $4.29 | $4.19 | $4.20 | $18.03 | 37,261 |
| 2017-11-24 | $4.19 | $4.27 | $4.19 | $4.24 | $18.20 | 12,209 |
| 2017-11-22 | $4.15 | $4.25 | $4.15 | $4.17 | $17.90 | 23,513 |
| 2017-11-21 | $4.20 | $4.23 | $4.17 | $4.18 | $17.95 | 33,696 |
| 2017-11-20 | $4.19 | $4.22 | $4.11 | $4.17 | $17.90 | 29,759 |
| 2017-11-17 | $4.13 | $4.24 | $4.05 | $4.22 | $18.12 | 59,004 |
| 2017-11-16 | $4.21 | $4.23 | $4.06 | $4.06 | $17.43 | 97,253 |
| 2017-11-15 | $4.27 | $4.29 | $4.19 | $4.19 | $17.99 | 82,073 |
| 2017-11-14 | $4.41 | $4.43 | $4.32 | $4.33 | $18.59 | 59,941 |
| 2017-11-13 | $4.50 | $4.52 | $4.45 | $4.46 | $19.15 | 33,554 |
| 2017-11-10 | $4.47 | $4.50 | $4.43 | $4.49 | $19.28 | 28,566 |
| 2017-11-09 | $4.45 | $4.55 | $4.42 | $4.51 | $19.36 | 24,181 |
| 2017-11-08 | $4.44 | $4.50 | $4.40 | $4.49 | $19.28 | 40,059 |
| 2017-11-07 | $4.47 | $4.56 | $4.47 | $4.54 | $19.28 | 52,094 |
| 2017-11-06 | $4.46 | $4.58 | $4.45 | $4.49 | $19.06 | 67,394 |
| 2017-11-03 | $4.51 | $4.57 | $4.49 | $4.50 | $19.11 | 28,294 |
| 2017-11-02 | $4.46 | $4.59 | $4.46 | $4.54 | $19.28 | 91,685 |
| 2017-11-01 | $4.54 | $4.59 | $4.44 | $4.47 | $18.98 | 65,869 |
| 2017-10-31 | $4.44 | $4.56 | $4.41 | $4.49 | $19.06 | 112,870 |
| 2017-10-30 | $4.51 | $4.57 | $4.46 | $4.48 | $19.02 | 44,339 |
| 2017-10-27 | $4.53 | $4.56 | $4.44 | $4.54 | $19.28 | 54,812 |
| 2017-10-26 | $4.56 | $4.58 | $4.49 | $4.50 | $19.11 | 34,820 |
| 2017-10-25 | $4.52 | $4.57 | $4.49 | $4.52 | $19.17 | 239,758 |
| 2017-10-24 | $4.67 | $4.71 | $4.54 | $4.56 | $19.36 | 27,977 |
| 2017-10-23 | $4.80 | $4.83 | $4.62 | $4.63 | $19.66 | 34,303 |
| 2017-10-20 | $4.80 | $4.86 | $4.74 | $4.79 | $20.34 | 40,967 |
| 2017-10-19 | $4.78 | $4.85 | $4.66 | $4.83 | $20.51 | 65,151 |
| 2017-10-18 | $4.81 | $4.84 | $4.74 | $4.81 | $20.42 | 56,563 |
| 2017-10-17 | $4.66 | $4.84 | $4.65 | $4.81 | $20.42 | 103,557 |
| 2017-10-16 | $4.56 | $4.69 | $4.56 | $4.65 | $19.74 | 38,254 |
| 2017-10-13 | $4.50 | $4.58 | $4.49 | $4.55 | $19.32 | 30,430 |
| 2017-10-12 | $4.40 | $4.49 | $4.40 | $4.45 | $18.89 | 24,764 |
| 2017-10-11 | $4.44 | $4.49 | $4.41 | $4.44 | $18.85 | 27,445 |
| 2017-10-10 | $4.46 | $4.48 | $4.35 | $4.43 | $18.81 | 70,347 |
| 2017-10-09 | $4.54 | $4.56 | $4.46 | $4.47 | $18.98 | 32,857 |
| 2017-10-06 | $4.53 | $4.58 | $4.49 | $4.56 | $19.36 | 55,281 |
| 2017-10-05 | $4.52 | $4.60 | $4.51 | $4.56 | $19.36 | 57,415 |
| 2017-10-04 | $4.56 | $4.62 | $4.47 | $4.51 | $19.15 | 52,840 |
| 2017-10-03 | $4.56 | $4.68 | $4.56 | $4.64 | $19.70 | 51,618 |
| 2017-10-02 | $4.50 | $4.59 | $4.48 | $4.55 | $19.32 | 26,808 |
| 2017-09-29 | $4.57 | $4.63 | $4.44 | $4.49 | $19.06 | 51,311 |
| 2017-09-28 | $4.63 | $4.65 | $4.49 | $4.56 | $19.36 | 54,313 |
| 2017-09-27 | $4.53 | $4.63 | $4.53 | $4.63 | $19.66 | 91,100 |
| 2017-09-26 | $4.45 | $4.52 | $4.44 | $4.47 | $18.98 | 37,253 |
| 2017-09-25 | $4.50 | $4.57 | $4.45 | $4.47 | $18.98 | 53,573 |
| 2017-09-22 | $4.43 | $4.55 | $4.43 | $4.52 | $19.19 | 63,264 |
| 2017-09-21 | $4.45 | $4.49 | $4.42 | $4.43 | $18.81 | 50,900 |
| 2017-09-20 | $4.52 | $4.56 | $4.44 | $4.45 | $18.89 | 74,471 |
| 2017-09-19 | $4.45 | $4.57 | $4.43 | $4.53 | $19.23 | 70,268 |
| 2017-09-18 | $4.45 | $4.51 | $4.41 | $4.46 | $18.94 | 70,965 |
| 2017-09-15 | $4.48 | $4.58 | $4.41 | $4.45 | $18.89 | 79,436 |
| 2017-09-14 | $4.58 | $4.62 | $4.51 | $4.56 | $19.36 | 61,988 |
| 2017-09-13 | $4.60 | $4.68 | $4.54 | $4.61 | $19.57 | 50,381 |
| 2017-09-12 | $4.50 | $4.66 | $4.50 | $4.59 | $19.49 | 55,531 |
| 2017-09-11 | $4.47 | $4.58 | $4.42 | $4.51 | $19.15 | 39,089 |
| 2017-09-08 | $4.48 | $4.52 | $4.47 | $4.47 | $18.98 | 37,680 |
| 2017-09-07 | $4.47 | $4.61 | $4.44 | $4.52 | $19.19 | 117,555 |
| 2017-09-06 | $4.47 | $4.53 | $4.45 | $4.50 | $19.11 | 32,223 |
| 2017-09-05 | $4.58 | $4.58 | $4.45 | $4.50 | $19.11 | 51,499 |
| 2017-09-01 | $4.51 | $4.56 | $4.46 | $4.55 | $19.32 | 35,117 |
| 2017-08-31 | $4.48 | $4.57 | $4.46 | $4.50 | $19.11 | 36,461 |
| 2017-08-30 | $4.48 | $4.54 | $4.45 | $4.47 | $18.98 | 54,369 |
| 2017-08-29 | $4.54 | $4.59 | $4.45 | $4.49 | $19.06 | 72,280 |
| 2017-08-28 | $4.57 | $4.61 | $4.50 | $4.53 | $19.23 | 38,445 |
| 2017-08-25 | $4.48 | $4.61 | $4.47 | $4.57 | $19.40 | 28,849 |
| 2017-08-24 | $4.37 | $4.53 | $4.37 | $4.48 | $19.02 | 33,042 |
| 2017-08-23 | $4.30 | $4.46 | $4.30 | $4.38 | $18.60 | 28,087 |
| 2017-08-22 | $4.28 | $4.36 | $4.28 | $4.34 | $18.43 | 46,241 |
| 2017-08-21 | $4.38 | $4.42 | $4.28 | $4.28 | $18.17 | 34,107 |
| 2017-08-18 | $4.33 | $4.42 | $4.32 | $4.39 | $18.64 | 46,318 |
| 2017-08-17 | $4.43 | $4.58 | $4.30 | $4.34 | $18.43 | 101,358 |
| 2017-08-16 | $4.52 | $4.56 | $4.43 | $4.46 | $18.94 | 36,380 |
| 2017-08-15 | $4.45 | $4.57 | $4.45 | $4.51 | $19.15 | 45,208 |
| 2017-08-14 | $4.65 | $4.70 | $4.55 | $4.56 | $19.36 | 45,700 |
| 2017-08-11 | $4.44 | $4.73 | $4.36 | $4.63 | $19.66 | 76,758 |
| 2017-08-10 | $4.65 | $4.71 | $4.59 | $4.59 | $19.49 | 41,924 |
| 2017-08-09 | $4.77 | $4.80 | $4.65 | $4.66 | $19.79 | 32,457 |
| 2017-08-08 | $4.79 | $4.91 | $4.76 | $4.80 | $20.38 | 62,284 |
| 2017-08-07 | $4.77 | $4.89 | $4.75 | $4.81 | $20.42 | 47,291 |
| 2017-08-04 | $4.72 | $4.82 | $4.72 | $4.80 | $20.38 | 46,719 |
| 2017-08-03 | $4.85 | $4.95 | $4.73 | $4.75 | $20.17 | 75,718 |
| 2017-08-02 | $4.84 | $4.92 | $4.74 | $4.85 | $20.59 | 102,228 |
| 2017-08-01 | $4.94 | $4.97 | $4.88 | $4.91 | $20.85 | 56,230 |
| 2017-07-31 | $5.00 | $5.03 | $4.92 | $4.93 | $20.93 | 155,921 |
| 2017-07-28 | $4.93 | $5.00 | $4.87 | $4.99 | $21.19 | 73,692 |
| 2017-07-27 | $4.90 | $4.97 | $4.88 | $4.94 | $20.97 | 61,422 |
| 2017-07-26 | $4.95 | $5.00 | $4.88 | $4.90 | $20.80 | 51,027 |
| 2017-07-25 | $4.96 | $5.02 | $4.92 | $4.96 | $21.06 | 53,960 |
| 2017-07-24 | $5.00 | $5.01 | $4.92 | $4.94 | $20.97 | 40,050 |
| 2017-07-21 | $4.94 | $5.01 | $4.87 | $5.00 | $21.23 | 77,800 |
| 2017-07-20 | $5.09 | $5.14 | $4.86 | $4.95 | $21.02 | 150,692 |
| 2017-07-19 | $5.09 | $5.18 | $5.04 | $5.05 | $21.44 | 79,300 |
| 2017-07-18 | $5.24 | $5.24 | $5.05 | $5.09 | $21.61 | 57,753 |
| 2017-07-17 | $5.11 | $5.27 | $5.11 | $5.21 | $22.12 | 110,990 |
| 2017-07-14 | $5.12 | $5.15 | $5.00 | $5.11 | $21.70 | 65,914 |
| 2017-07-13 | $5.06 | $5.14 | $5.00 | $5.12 | $21.74 | 79,173 |
| 2017-07-12 | $5.00 | $5.12 | $4.95 | $5.06 | $21.48 | 110,066 |
| 2017-07-11 | $4.93 | $5.00 | $4.87 | $4.94 | $20.97 | 58,957 |
| 2017-07-10 | $4.82 | $5.00 | $4.82 | $4.93 | $20.93 | 53,582 |
| 2017-07-07 | $4.84 | $4.91 | $4.76 | $4.88 | $20.72 | 83,048 |
| 2017-07-06 | $4.90 | $4.93 | $4.82 | $4.89 | $20.55 | 52,757 |
| 2017-07-05 | $5.01 | $5.06 | $4.83 | $4.93 | $20.72 | 133,870 |
| 2017-07-03 | $4.82 | $5.09 | $4.82 | $5.02 | $21.10 | 162,162 |
| 2017-06-30 | $4.86 | $4.92 | $4.79 | $4.80 | $20.17 | 68,219 |
| 2017-06-29 | $4.79 | $4.88 | $4.73 | $4.83 | $20.30 | 65,480 |
| 2017-06-28 | $4.60 | $4.82 | $4.56 | $4.77 | $20.05 | 106,957 |
| 2017-06-27 | $4.66 | $4.73 | $4.60 | $4.61 | $19.37 | 93,271 |
| 2017-06-26 | $4.50 | $4.63 | $4.47 | $4.63 | $19.46 | 92,670 |
| 2017-06-23 | $4.31 | $4.50 | $4.30 | $4.49 | $18.87 | 57,597 |
| 2017-06-22 | $4.24 | $4.35 | $4.24 | $4.30 | $18.07 | 38,938 |
| 2017-06-21 | $4.25 | $4.35 | $4.20 | $4.22 | $17.74 | 43,303 |
| 2017-06-20 | $4.25 | $4.29 | $4.21 | $4.26 | $17.90 | 54,956 |
| 2017-06-19 | $4.36 | $4.37 | $4.25 | $4.26 | $17.90 | 50,194 |
| 2017-06-16 | $4.24 | $4.35 | $4.20 | $4.35 | $18.28 | 68,768 |
| 2017-06-15 | $4.24 | $4.32 | $4.18 | $4.22 | $17.74 | 73,001 |
| 2017-06-14 | $4.32 | $4.38 | $4.25 | $4.31 | $18.11 | 66,775 |
| 2017-06-13 | $4.37 | $4.48 | $4.31 | $4.35 | $18.28 | 65,078 |
| 2017-06-12 | $4.43 | $4.55 | $4.33 | $4.36 | $18.32 | 50,053 |
| 2017-06-09 | $4.25 | $4.43 | $4.22 | $4.40 | $18.49 | 128,559 |
| 2017-06-08 | $4.20 | $4.33 | $4.19 | $4.24 | $17.82 | 51,782 |
| 2017-06-07 | $4.27 | $4.29 | $4.18 | $4.23 | $17.78 | 57,125 |
| 2017-06-06 | $4.13 | $4.30 | $4.07 | $4.29 | $18.03 | 82,843 |
| 2017-06-05 | $4.30 | $4.36 | $4.13 | $4.15 | $17.44 | 165,091 |
| 2017-06-02 | $4.41 | $4.44 | $4.26 | $4.28 | $17.99 | 62,196 |
| 2017-06-01 | $4.27 | $4.45 | $4.25 | $4.42 | $18.58 | 56,471 |
| 2017-05-31 | $4.40 | $4.42 | $4.22 | $4.27 | $17.95 | 134,411 |
| 2017-05-30 | $4.45 | $4.49 | $4.39 | $4.40 | $18.49 | 85,161 |
| 2017-05-26 | $4.48 | $4.52 | $4.40 | $4.51 | $18.95 | 73,364 |
| 2017-05-25 | $4.53 | $4.56 | $4.43 | $4.43 | $18.62 | 67,216 |
| 2017-05-24 | $4.53 | $4.58 | $4.49 | $4.54 | $19.08 | 78,431 |
| 2017-05-23 | $4.57 | $4.59 | $4.50 | $4.54 | $19.08 | 66,474 |
| 2017-05-22 | $4.64 | $4.65 | $4.54 | $4.58 | $19.25 | 49,443 |
| 2017-05-19 | $4.43 | $4.63 | $4.43 | $4.58 | $19.25 | 115,805 |
| 2017-05-18 | $4.48 | $4.60 | $4.40 | $4.43 | $18.62 | 110,162 |
| 2017-05-17 | $4.57 | $4.61 | $4.51 | $4.56 | $19.16 | 65,948 |
| 2017-05-16 | $4.76 | $4.81 | $4.58 | $4.62 | $19.42 | 55,821 |
| 2017-05-15 | $4.82 | $4.85 | $4.68 | $4.71 | $19.80 | 70,144 |
| 2017-05-12 | $4.70 | $4.91 | $4.68 | $4.75 | $19.96 | 197,222 |
| 2017-05-11 | $4.65 | $4.65 | $4.58 | $4.59 | $19.29 | 52,293 |
| 2017-05-10 | $4.58 | $4.69 | $4.56 | $4.67 | $19.63 | 55,024 |
| 2017-05-09 | $4.50 | $4.60 | $4.50 | $4.59 | $19.29 | 42,362 |
| 2017-05-08 | $4.56 | $4.56 | $4.48 | $4.50 | $18.91 | 36,611 |
| 2017-05-05 | $4.47 | $4.59 | $4.45 | $4.50 | $18.91 | 42,741 |
| 2017-05-04 | $4.61 | $4.61 | $4.41 | $4.43 | $18.62 | 81,339 |
| 2017-05-03 | $4.67 | $4.69 | $4.54 | $4.61 | $19.37 | 57,891 |
| 2017-05-02 | $4.66 | $4.69 | $4.57 | $4.68 | $19.67 | 82,102 |
| 2017-05-01 | $4.58 | $4.68 | $4.55 | $4.67 | $19.63 | 73,982 |
| 2017-04-28 | $4.62 | $4.64 | $4.59 | $4.59 | $19.29 | 54,777 |
| 2017-04-27 | $4.61 | $4.67 | $4.56 | $4.63 | $19.46 | 58,390 |
| 2017-04-26 | $4.71 | $4.74 | $4.65 | $4.66 | $19.59 | 54,431 |
| 2017-04-25 | $4.75 | $4.79 | $4.71 | $4.72 | $19.84 | 158,966 |
| 2017-04-24 | $4.76 | $4.78 | $4.73 | $4.75 | $19.96 | 61,770 |
| 2017-04-21 | $4.74 | $4.80 | $4.72 | $4.76 | $20.01 | 52,384 |
| 2017-04-20 | $4.80 | $4.81 | $4.75 | $4.76 | $19.80 | 53,565 |
| 2017-04-19 | $4.79 | $4.85 | $4.74 | $4.75 | $19.76 | 63,263 |
| 2017-04-18 | $4.75 | $4.81 | $4.75 | $4.80 | $19.96 | 43,426 |
| 2017-04-17 | $4.77 | $4.80 | $4.74 | $4.80 | $19.96 | 34,788 |
| 2017-04-13 | $4.80 | $4.83 | $4.74 | $4.76 | $19.80 | 48,077 |
| 2017-04-12 | $4.99 | $4.99 | $4.80 | $4.81 | $20.01 | 44,932 |
| 2017-04-11 | $4.94 | $5.04 | $4.89 | $4.95 | $20.59 | 93,314 |
| 2017-04-10 | $4.83 | $4.98 | $4.83 | $4.93 | $20.50 | 67,761 |
| 2017-04-07 | $4.74 | $4.87 | $4.72 | $4.80 | $19.96 | 51,924 |
| 2017-04-06 | $4.72 | $4.80 | $4.71 | $4.75 | $19.76 | 22,989 |
| 2017-04-05 | $4.80 | $4.84 | $4.72 | $4.72 | $19.63 | 62,902 |
| 2017-04-04 | $4.76 | $4.78 | $4.73 | $4.76 | $19.80 | 46,854 |
| 2017-04-03 | $4.79 | $4.81 | $4.72 | $4.76 | $19.80 | 69,724 |
| 2017-03-31 | $4.81 | $4.83 | $4.75 | $4.79 | $19.92 | 45,444 |
| 2017-03-30 | $4.85 | $4.86 | $4.79 | $4.82 | $20.05 | 40,910 |
| 2017-03-29 | $4.70 | $4.85 | $4.68 | $4.83 | $20.09 | 70,477 |
| 2017-03-28 | $4.65 | $4.78 | $4.63 | $4.71 | $19.59 | 52,286 |
| 2017-03-27 | $4.66 | $4.68 | $4.59 | $4.65 | $19.34 | 53,438 |
| 2017-03-24 | $4.62 | $4.88 | $4.62 | $4.73 | $19.67 | 95,122 |
| 2017-03-23 | $4.60 | $4.69 | $4.55 | $4.62 | $19.22 | 64,345 |
| 2017-03-22 | $4.68 | $4.70 | $4.52 | $4.58 | $19.05 | 67,529 |
| 2017-03-21 | $4.90 | $4.90 | $4.64 | $4.66 | $19.38 | 69,685 |
| 2017-03-20 | $4.94 | $4.95 | $4.78 | $4.83 | $20.09 | 102,253 |
| 2017-03-17 | $4.88 | $4.91 | $4.72 | $4.89 | $20.34 | 293,619 |
| 2017-03-16 | $4.45 | $4.70 | $4.44 | $4.68 | $19.46 | 75,117 |
| 2017-03-15 | $4.42 | $4.47 | $4.36 | $4.45 | $18.51 | 67,916 |
| 2017-03-14 | $4.38 | $4.45 | $4.32 | $4.40 | $18.30 | 59,852 |
| 2017-03-13 | $4.48 | $4.53 | $4.39 | $4.40 | $18.30 | 47,229 |
| 2017-03-10 | $4.40 | $4.53 | $4.40 | $4.46 | $18.55 | 38,004 |
| 2017-03-09 | $4.40 | $4.42 | $4.35 | $4.39 | $18.26 | 63,468 |
| 2017-03-08 | $4.40 | $4.56 | $4.37 | $4.40 | $18.30 | 49,117 |
| 2017-03-07 | $4.52 | $4.52 | $4.37 | $4.44 | $18.47 | 104,554 |
| 2017-03-06 | $4.61 | $4.61 | $4.32 | $4.54 | $18.88 | 119,933 |
| 2017-03-03 | $4.65 | $4.70 | $4.60 | $4.67 | $19.42 | 38,909 |
| 2017-03-02 | $4.64 | $4.75 | $4.61 | $4.63 | $19.26 | 53,613 |
| 2017-03-01 | $4.64 | $4.73 | $4.63 | $4.68 | $19.46 | 58,449 |
| 2017-02-28 | $4.61 | $4.69 | $4.58 | $4.63 | $19.26 | 82,373 |
| 2017-02-27 | $4.65 | $4.73 | $4.60 | $4.62 | $19.22 | 64,540 |
| 2017-02-24 | $4.72 | $4.73 | $4.62 | $4.66 | $19.38 | 64,021 |
| 2017-02-23 | $4.80 | $4.80 | $4.69 | $4.74 | $19.71 | 70,938 |
| 2017-02-22 | $4.80 | $4.85 | $4.75 | $4.79 | $19.92 | 50,731 |
| 2017-02-21 | $4.89 | $4.89 | $4.77 | $4.86 | $20.21 | 95,721 |
| 2017-02-17 | $4.72 | $4.80 | $4.66 | $4.78 | $19.88 | 51,545 |
| 2017-02-16 | $4.75 | $4.76 | $4.66 | $4.72 | $19.63 | 42,265 |
| 2017-02-15 | $4.80 | $4.82 | $4.73 | $4.76 | $19.80 | 40,438 |
| 2017-02-14 | $4.75 | $4.86 | $4.71 | $4.82 | $20.05 | 75,359 |
| 2017-02-13 | $4.77 | $4.91 | $4.74 | $4.75 | $19.76 | 79,530 |
| 2017-02-10 | $4.67 | $4.78 | $4.64 | $4.77 | $19.84 | 82,851 |
| 2017-02-09 | $4.65 | $4.72 | $4.62 | $4.63 | $19.26 | 50,382 |
| 2017-02-08 | $4.61 | $4.68 | $4.57 | $4.67 | $19.42 | 101,015 |
| 2017-02-07 | $4.66 | $4.70 | $4.62 | $4.68 | $19.46 | 70,775 |
| 2017-02-06 | $4.69 | $4.70 | $4.63 | $4.66 | $19.38 | 71,132 |
| 2017-02-03 | $4.69 | $4.73 | $4.66 | $4.69 | $19.51 | 49,736 |
| 2017-02-02 | $4.74 | $4.76 | $4.65 | $4.70 | $19.55 | 95,707 |
| 2017-02-01 | $4.68 | $4.75 | $4.67 | $4.74 | $19.71 | 70,441 |
| 2017-01-31 | $4.69 | $4.74 | $4.63 | $4.73 | $19.67 | 55,652 |
| 2017-01-30 | $4.75 | $4.77 | $4.62 | $4.69 | $19.51 | 87,933 |
| 2017-01-27 | $4.80 | $4.87 | $4.75 | $4.78 | $19.88 | 73,911 |
| 2017-01-26 | $4.90 | $4.95 | $4.81 | $4.84 | $20.13 | 67,513 |
| 2017-01-25 | $4.88 | $4.93 | $4.81 | $4.89 | $20.34 | 79,584 |
| 2017-01-24 | $4.90 | $4.95 | $4.79 | $4.93 | $20.50 | 82,962 |
| 2017-01-23 | $5.00 | $5.03 | $4.84 | $4.85 | $20.17 | 98,694 |
| 2017-01-20 | $5.06 | $5.08 | $5.00 | $5.04 | $20.96 | 87,948 |
| 2017-01-19 | $4.99 | $5.05 | $4.94 | $5.01 | $20.84 | 91,509 |
| 2017-01-18 | $4.97 | $5.01 | $4.91 | $4.96 | $20.63 | 64,189 |
| 2017-01-17 | $5.00 | $5.05 | $4.86 | $4.99 | $20.75 | 100,987 |
| 2017-01-13 | $4.95 | $5.11 | $4.89 | $4.92 | $20.46 | 137,359 |
| 2017-01-12 | $5.05 | $5.13 | $4.99 | $5.10 | $21.21 | 78,539 |
| 2017-01-11 | $5.08 | $5.14 | $5.00 | $5.06 | $21.05 | 100,427 |
| 2017-01-10 | $5.00 | $5.06 | $5.00 | $5.06 | $21.05 | 89,748 |
| 2017-01-09 | $5.00 | $5.07 | $4.98 | $5.02 | $20.88 | 78,074 |
| 2017-01-06 | $5.05 | $5.09 | $4.89 | $5.04 | $20.96 | 111,702 |
| 2017-01-05 | $5.05 | $5.15 | $5.03 | $5.05 | $21.00 | 112,165 |
| 2017-01-04 | $4.90 | $5.04 | $4.87 | $5.02 | $20.88 | 165,224 |
| 2017-01-03 | $4.70 | $4.87 | $4.70 | $4.86 | $20.21 | 121,370 |
| 2016-12-30 | $4.68 | $4.74 | $4.65 | $4.69 | $19.51 | 68,571 |
| 2016-12-29 | $4.79 | $4.79 | $4.62 | $4.68 | $19.46 | 138,761 |
| 2016-12-28 | $4.76 | $4.80 | $4.70 | $4.76 | $19.80 | 101,958 |
| 2016-12-27 | $4.77 | $4.81 | $4.70 | $4.74 | $19.71 | 109,753 |
| 2016-12-23 | $4.80 | $4.83 | $4.74 | $4.75 | $19.76 | 108,478 |
| 2016-12-22 | $4.83 | $4.88 | $4.79 | $4.82 | $20.05 | 127,351 |
| 2016-12-21 | $4.79 | $4.87 | $4.78 | $4.80 | $19.96 | 85,221 |
| 2016-12-20 | $4.83 | $4.91 | $4.76 | $4.79 | $19.92 | 128,817 |
| 2016-12-19 | $4.87 | $4.89 | $4.71 | $4.76 | $19.80 | 94,236 |
| 2016-12-16 | $4.75 | $4.93 | $4.73 | $4.83 | $20.09 | 106,341 |
| 2016-12-15 | $4.70 | $4.84 | $4.65 | $4.70 | $19.55 | 127,561 |
| 2016-12-14 | $4.79 | $4.92 | $4.69 | $4.73 | $19.67 | 129,767 |
| 2016-12-13 | $5.02 | $5.02 | $4.80 | $4.80 | $19.76 | 136,672 |
| 2016-12-12 | $5.27 | $5.28 | $4.86 | $4.95 | $20.37 | 190,272 |
| 2016-12-09 | $5.15 | $5.28 | $5.11 | $5.24 | $21.57 | 166,306 |
| 2016-12-08 | $4.90 | $5.15 | $4.88 | $5.13 | $21.11 | 170,971 |
| 2016-12-07 | $4.79 | $4.95 | $4.79 | $4.91 | $20.21 | 107,103 |
| 2016-12-06 | $4.61 | $4.84 | $4.60 | $4.82 | $19.84 | 64,491 |
| 2016-12-05 | $4.69 | $4.72 | $4.57 | $4.66 | $19.18 | 95,083 |
| 2016-12-02 | $4.50 | $4.65 | $4.45 | $4.60 | $18.93 | 86,909 |
| 2016-12-01 | $4.50 | $4.55 | $4.43 | $4.49 | $18.48 | 159,609 |
| 2016-11-30 | $4.49 | $4.60 | $4.39 | $4.39 | $18.07 | 138,214 |
| 2016-11-29 | $4.40 | $4.50 | $4.31 | $4.37 | $17.99 | 91,755 |
| 2016-11-28 | $4.50 | $4.58 | $4.37 | $4.37 | $17.99 | 150,298 |
| 2016-11-25 | $4.60 | $4.69 | $4.44 | $4.48 | $18.44 | 83,883 |
| 2016-11-23 | $4.66 | $4.74 | $4.62 | $4.63 | $19.06 | 55,277 |
| 2016-11-22 | $4.76 | $4.79 | $4.55 | $4.72 | $19.43 | 95,871 |
| 2016-11-21 | $4.68 | $4.78 | $4.64 | $4.75 | $19.55 | 66,360 |
| 2016-11-18 | $4.57 | $4.60 | $4.52 | $4.57 | $18.81 | 48,175 |
| 2016-11-17 | $5.18 | $5.18 | $4.51 | $4.56 | $18.77 | 119,827 |
| 2016-11-16 | $4.80 | $4.96 | $4.70 | $4.82 | $19.84 | 159,352 |
| 2016-11-15 | $4.68 | $4.80 | $4.60 | $4.76 | $19.59 | 103,722 |
| 2016-11-14 | $4.55 | $4.64 | $4.51 | $4.62 | $19.01 | 67,977 |
| 2016-11-11 | $4.48 | $4.63 | $4.39 | $4.52 | $18.60 | 114,489 |
| 2016-11-10 | $4.20 | $4.53 | $4.20 | $4.48 | $18.44 | 116,629 |
| 2016-11-09 | $3.95 | $4.19 | $3.92 | $4.19 | $17.24 | 88,688 |
| 2016-11-08 | $4.02 | $4.14 | $3.97 | $4.03 | $16.59 | 88,139 |
| 2016-11-07 | $4.12 | $4.13 | $3.99 | $4.01 | $16.50 | 86,949 |
| 2016-11-04 | $4.05 | $4.11 | $3.99 | $4.05 | $16.67 | 128,352 |
| 2016-11-03 | $4.15 | $4.25 | $4.05 | $4.05 | $16.67 | 90,256 |
| 2016-11-02 | $4.38 | $4.38 | $4.09 | $4.15 | $17.08 | 180,907 |
| 2016-11-01 | $4.56 | $4.80 | $4.44 | $4.45 | $17.97 | 129,687 |
| 2016-10-31 | $4.62 | $4.65 | $4.44 | $4.50 | $18.17 | 198,722 |
| 2016-10-28 | $4.78 | $4.79 | $4.60 | $4.64 | $18.74 | 125,822 |
| 2016-10-27 | $4.84 | $4.84 | $4.76 | $4.76 | $19.22 | 54,728 |
| 2016-10-26 | $4.89 | $4.94 | $4.77 | $4.79 | $19.34 | 111,120 |
| 2016-10-25 | $4.91 | $5.06 | $4.89 | $4.94 | $19.95 | 115,423 |
| 2016-10-24 | $4.99 | $5.06 | $4.88 | $4.92 | $19.87 | 86,488 |
| 2016-10-21 | $5.00 | $5.06 | $4.98 | $5.01 | $20.23 | 31,577 |
| 2016-10-20 | $4.97 | $5.07 | $4.93 | $5.03 | $20.31 | 44,998 |
| 2016-10-19 | $5.05 | $5.09 | $4.96 | $4.98 | $20.11 | 58,690 |
| 2016-10-18 | $4.97 | $5.01 | $4.88 | $5.00 | $20.19 | 74,750 |
| 2016-10-17 | $4.92 | $4.99 | $4.88 | $4.89 | $19.74 | 40,611 |
| 2016-10-14 | $4.89 | $4.99 | $4.83 | $4.90 | $19.79 | 68,303 |
| 2016-10-13 | $4.87 | $4.92 | $4.77 | $4.87 | $19.66 | 102,131 |
| 2016-10-12 | $4.98 | $4.98 | $4.86 | $4.89 | $19.74 | 69,141 |
| 2016-10-11 | $5.10 | $5.10 | $4.94 | $5.03 | $20.31 | 62,688 |
| 2016-10-10 | $5.08 | $5.15 | $5.07 | $5.14 | $20.75 | 53,539 |
| 2016-10-07 | $5.05 | $5.10 | $4.97 | $5.02 | $20.27 | 53,063 |
| 2016-10-06 | $4.95 | $5.11 | $4.92 | $5.09 | $20.55 | 90,906 |
| 2016-10-05 | $4.91 | $4.97 | $4.88 | $4.93 | $19.91 | 76,774 |
| 2016-10-04 | $4.90 | $4.95 | $4.80 | $4.83 | $19.50 | 50,198 |
| 2016-10-03 | $4.87 | $4.94 | $4.78 | $4.87 | $19.66 | 73,856 |
| 2016-09-30 | $4.81 | $4.87 | $4.76 | $4.82 | $19.46 | 67,994 |
| 2016-09-29 | $4.95 | $4.95 | $4.75 | $4.79 | $19.34 | 88,815 |
| 2016-09-28 | $4.86 | $4.90 | $4.74 | $4.89 | $19.74 | 102,072 |
| 2016-09-27 | $4.85 | $4.87 | $4.68 | $4.77 | $19.26 | 132,244 |
| 2016-09-26 | $5.04 | $5.06 | $4.86 | $4.86 | $19.62 | 95,965 |
| 2016-09-23 | $5.09 | $5.18 | $5.02 | $5.02 | $20.27 | 97,276 |
| 2016-09-22 | $5.08 | $5.17 | $5.03 | $5.13 | $20.71 | 92,832 |
| 2016-09-21 | $4.96 | $5.01 | $4.88 | $4.97 | $20.07 | 67,327 |
| 2016-09-20 | $4.90 | $4.94 | $4.88 | $4.91 | $19.83 | 68,171 |
| 2016-09-19 | $4.96 | $4.99 | $4.88 | $4.90 | $19.79 | 88,379 |
| 2016-09-16 | $4.88 | $4.95 | $4.87 | $4.92 | $19.87 | 83,845 |
| 2016-09-15 | $4.88 | $4.98 | $4.85 | $4.88 | $19.70 | 59,017 |
| 2016-09-14 | $4.93 | $4.93 | $4.85 | $4.88 | $19.70 | 89,278 |
| 2016-09-13 | $4.97 | $5.03 | $4.86 | $4.93 | $19.91 | 106,031 |
| 2016-09-12 | $4.88 | $5.05 | $4.82 | $5.02 | $20.27 | 90,935 |
| 2016-09-09 | $5.29 | $5.31 | $4.93 | $4.96 | $20.03 | 159,843 |
| 2016-09-08 | $5.31 | $5.41 | $5.27 | $5.37 | $21.68 | 93,694 |
| 2016-09-07 | $5.21 | $5.29 | $5.18 | $5.27 | $21.28 | 71,458 |
| 2016-09-06 | $4.99 | $5.23 | $4.95 | $5.22 | $21.08 | 117,512 |
| 2016-09-02 | $4.98 | $5.00 | $4.87 | $4.97 | $20.07 | 67,707 |
| 2016-09-01 | $4.92 | $4.92 | $4.81 | $4.87 | $19.66 | 75,927 |
| 2016-08-31 | $4.95 | $5.01 | $4.86 | $4.94 | $19.95 | 76,547 |
| 2016-08-30 | $4.96 | $5.03 | $4.91 | $5.03 | $20.31 | 53,231 |
| 2016-08-29 | $4.91 | $4.94 | $4.83 | $4.89 | $19.74 | 75,288 |
| 2016-08-26 | $5.06 | $5.06 | $4.88 | $4.91 | $19.83 | 96,541 |
| 2016-08-25 | $4.96 | $5.04 | $4.96 | $5.02 | $20.27 | 53,125 |
| 2016-08-24 | $5.13 | $5.18 | $4.96 | $4.97 | $20.07 | 80,298 |
| 2016-08-23 | $5.05 | $5.16 | $5.04 | $5.14 | $20.75 | 52,748 |
| 2016-08-22 | $5.02 | $5.10 | $4.96 | $5.05 | $20.39 | 58,196 |
| 2016-08-19 | $5.03 | $5.11 | $5.02 | $5.07 | $20.47 | 67,849 |
| 2016-08-18 | $5.13 | $5.17 | $5.06 | $5.08 | $20.51 | 89,033 |
| 2016-08-17 | $5.01 | $5.08 | $4.95 | $5.06 | $20.43 | 67,222 |
| 2016-08-16 | $5.09 | $5.10 | $4.99 | $4.99 | $20.15 | 72,422 |
| 2016-08-15 | $5.00 | $5.13 | $5.00 | $5.09 | $20.55 | 88,157 |
| 2016-08-12 | $4.95 | $5.04 | $4.89 | $4.96 | $20.03 | 58,250 |
| 2016-08-11 | $4.82 | $4.96 | $4.81 | $4.94 | $19.95 | 76,900 |
| 2016-08-10 | $4.89 | $4.93 | $4.80 | $4.81 | $19.42 | 73,969 |
| 2016-08-09 | $4.97 | $5.01 | $4.81 | $4.89 | $19.74 | 94,944 |
| 2016-08-08 | $4.97 | $5.06 | $4.94 | $4.98 | $20.11 | 79,681 |
| 2016-08-05 | $4.75 | $4.95 | $4.73 | $4.95 | $19.99 | 92,035 |
| 2016-08-04 | $4.80 | $4.87 | $4.67 | $4.72 | $19.06 | 114,953 |
| 2016-08-03 | $4.64 | $4.83 | $4.64 | $4.79 | $19.34 | 120,282 |
| 2016-08-02 | $4.87 | $4.95 | $4.59 | $4.64 | $18.74 | 262,578 |
| 2016-08-01 | $5.03 | $5.07 | $4.78 | $4.86 | $19.62 | 137,862 |
| 2016-07-29 | $5.12 | $5.13 | $5.01 | $5.12 | $20.34 | 101,531 |
| 2016-07-28 | $5.02 | $5.20 | $5.00 | $5.13 | $20.38 | 126,811 |
| 2016-07-27 | $5.10 | $5.20 | $5.03 | $5.07 | $20.14 | 114,179 |
| 2016-07-26 | $5.18 | $5.19 | $4.98 | $5.15 | $20.46 | 152,663 |
| 2016-07-25 | $5.34 | $5.39 | $5.22 | $5.25 | $20.86 | 89,617 |
| 2016-07-22 | $5.39 | $5.44 | $5.23 | $5.35 | $21.25 | 110,803 |
| 2016-07-21 | $5.50 | $5.59 | $5.33 | $5.38 | $21.37 | 119,264 |
| 2016-07-20 | $5.17 | $5.35 | $5.13 | $5.35 | $21.25 | 108,459 |
| 2016-07-19 | $5.33 | $5.35 | $5.18 | $5.20 | $20.66 | 72,209 |
| 2016-07-18 | $5.13 | $5.32 | $5.09 | $5.30 | $21.05 | 165,752 |
| 2016-07-15 | $5.10 | $5.18 | $5.07 | $5.17 | $20.54 | 83,179 |
| 2016-07-14 | $5.24 | $5.29 | $5.08 | $5.15 | $20.46 | 104,258 |
| 2016-07-13 | $5.21 | $5.34 | $5.10 | $5.20 | $20.66 | 130,993 |
| 2016-07-12 | $5.00 | $5.26 | $4.96 | $5.20 | $20.66 | 188,345 |
| 2016-07-11 | $4.90 | $5.00 | $4.89 | $4.99 | $19.82 | 125,659 |
| 2016-07-08 | $4.87 | $4.97 | $4.66 | $4.91 | $19.50 | 179,553 |
| 2016-07-07 | $4.90 | $5.02 | $4.64 | $4.69 | $18.63 | 329,825 |
| 2016-07-06 | $4.76 | $5.01 | $4.64 | $4.95 | $19.66 | 335,808 |
| 2016-07-05 | $4.90 | $4.91 | $4.64 | $4.76 | $18.91 | 418,518 |
| 2016-07-01 | $4.70 | $4.99 | $4.70 | $4.93 | $19.58 | 173,110 |
| 2016-06-30 | $4.90 | $4.97 | $4.54 | $4.69 | $18.63 | 344,173 |
| 2016-06-29 | $4.99 | $4.99 | $4.77 | $4.91 | $19.50 | 164,988 |
| 2016-06-28 | $4.65 | $4.83 | $4.56 | $4.81 | $19.11 | 240,984 |
| 2016-06-27 | $5.03 | $5.06 | $4.48 | $4.49 | $17.84 | 426,273 |
| 2016-06-24 | $5.12 | $5.28 | $5.09 | $5.15 | $20.46 | 148,645 |
| 2016-06-23 | $5.35 | $5.36 | $5.26 | $5.33 | $21.17 | 111,603 |
| 2016-06-22 | $5.22 | $5.40 | $5.14 | $5.22 | $20.74 | 149,871 |
| 2016-06-21 | $5.24 | $5.25 | $5.04 | $5.21 | $20.70 | 119,917 |
| 2016-06-20 | $5.21 | $5.29 | $5.02 | $5.25 | $20.86 | 202,739 |
| 2016-06-17 | $5.19 | $5.28 | $5.07 | $5.10 | $20.26 | 199,071 |
| 2016-06-16 | $5.28 | $5.35 | $5.07 | $5.16 | $20.50 | 226,983 |
| 2016-06-15 | $5.58 | $5.58 | $5.32 | $5.34 | $21.21 | 210,107 |
| 2016-06-14 | $5.75 | $5.87 | $5.52 | $5.57 | $22.13 | 214,253 |
| 2016-06-13 | $5.87 | $5.93 | $5.72 | $5.78 | $22.96 | 122,433 |
| 2016-06-10 | $6.11 | $6.11 | $5.90 | $5.93 | $23.56 | 134,014 |
| 2016-06-09 | $6.28 | $6.30 | $6.11 | $6.18 | $24.55 | 80,181 |
| 2016-06-08 | $6.31 | $6.35 | $6.23 | $6.30 | $25.03 | 113,180 |
| 2016-06-07 | $6.27 | $6.45 | $6.27 | $6.30 | $25.03 | 104,031 |
| 2016-06-06 | $6.10 | $6.29 | $6.06 | $6.25 | $24.83 | 251,570 |
| 2016-06-03 | $6.08 | $6.18 | $6.00 | $6.00 | $23.83 | 120,433 |
| 2016-06-02 | $6.22 | $6.22 | $6.00 | $6.09 | $24.19 | 144,040 |
| 2016-06-01 | $6.35 | $6.35 | $6.06 | $6.23 | $24.75 | 246,094 |
| 2016-05-31 | $6.07 | $6.53 | $6.05 | $6.47 | $25.70 | 312,577 |
| 2016-05-27 | $5.99 | $6.20 | $5.94 | $6.19 | $24.59 | 79,556 |
| 2016-05-26 | $6.10 | $6.14 | $5.91 | $6.02 | $23.91 | 70,749 |
| 2016-05-25 | $5.97 | $6.18 | $5.97 | $6.08 | $24.15 | 89,798 |
| 2016-05-24 | $6.11 | $6.11 | $5.79 | $5.92 | $23.52 | 73,136 |
| 2016-05-23 | $5.85 | $5.92 | $5.79 | $5.83 | $23.16 | 115,177 |
| 2016-05-20 | $5.80 | $5.93 | $5.74 | $5.87 | $23.32 | 104,259 |
| 2016-05-19 | $5.87 | $5.87 | $5.68 | $5.80 | $23.04 | 124,431 |
| 2016-05-18 | $6.00 | $6.09 | $5.93 | $5.97 | $23.72 | 108,343 |
| 2016-05-17 | $6.04 | $6.20 | $6.01 | $6.05 | $24.03 | 139,948 |
| 2016-05-16 | $5.91 | $6.12 | $5.91 | $6.09 | $24.19 | 96,406 |
| 2016-05-13 | $5.83 | $5.98 | $5.79 | $5.85 | $23.24 | 94,442 |
| 2016-05-12 | $5.98 | $6.08 | $5.73 | $5.77 | $22.92 | 108,250 |
| 2016-05-11 | $6.00 | $6.02 | $5.81 | $5.95 | $23.64 | 148,490 |
| 2016-05-10 | $5.92 | $5.98 | $5.80 | $5.94 | $23.60 | 126,288 |
| 2016-05-09 | $5.96 | $5.96 | $5.67 | $5.89 | $23.40 | 141,392 |
| 2016-05-06 | $5.90 | $6.01 | $5.85 | $5.92 | $23.52 | 119,083 |
| 2016-05-05 | $6.05 | $6.10 | $5.90 | $5.91 | $23.48 | 86,815 |
| 2016-05-04 | $6.08 | $6.13 | $5.92 | $5.95 | $23.64 | 113,482 |
| 2016-05-03 | $6.30 | $6.30 | $6.01 | $6.03 | $23.95 | 97,640 |
| 2016-05-02 | $6.35 | $6.43 | $6.21 | $6.38 | $25.34 | 71,107 |
| 2016-04-29 | $6.52 | $6.64 | $6.32 | $6.36 | $25.26 | 122,483 |
| 2016-04-28 | $6.50 | $6.67 | $6.36 | $6.50 | $25.82 | 116,016 |
| 2016-04-27 | $6.54 | $6.57 | $6.42 | $6.48 | $25.74 | 111,943 |
| 2016-04-26 | $6.40 | $6.52 | $6.30 | $6.51 | $25.86 | 174,508 |
| 2016-04-25 | $6.52 | $6.54 | $6.25 | $6.35 | $25.22 | 103,349 |
| 2016-04-22 | $6.44 | $6.49 | $6.37 | $6.46 | $25.66 | 101,565 |
| 2016-04-21 | $6.32 | $6.60 | $6.29 | $6.42 | $25.50 | 116,374 |
| 2016-04-20 | $6.25 | $6.43 | $6.20 | $6.32 | $25.11 | 116,003 |
| 2016-04-19 | $6.21 | $6.31 | $6.09 | $6.26 | $24.87 | 115,564 |
| 2016-04-18 | $6.10 | $6.41 | $6.06 | $6.21 | $24.67 | 118,662 |
| 2016-04-15 | $6.13 | $6.18 | $6.02 | $6.10 | $24.23 | 149,895 |
| 2016-04-14 | $6.57 | $6.59 | $6.11 | $6.20 | $24.63 | 214,830 |
| 2016-04-13 | $6.06 | $6.51 | $6.00 | $6.44 | $25.58 | 200,690 |
| 2016-04-12 | $5.99 | $6.10 | $5.94 | $6.04 | $23.99 | 103,374 |
| 2016-04-11 | $5.96 | $6.19 | $5.93 | $5.93 | $23.56 | 101,104 |
| 2016-04-08 | $5.67 | $5.91 | $5.67 | $5.91 | $23.48 | 116,531 |
| 2016-04-07 | $5.74 | $5.84 | $5.52 | $5.62 | $22.32 | 113,340 |
| 2016-04-06 | $5.78 | $5.89 | $5.69 | $5.84 | $23.20 | 100,796 |
| 2016-04-05 | $5.97 | $5.98 | $5.70 | $5.72 | $22.72 | 118,498 |
| 2016-04-04 | $6.05 | $6.20 | $5.97 | $5.98 | $23.75 | 77,520 |
| 2016-04-01 | $6.11 | $6.14 | $5.98 | $6.04 | $23.99 | 79,107 |
| 2016-03-31 | $6.15 | $6.31 | $6.15 | $6.18 | $24.55 | 62,125 |
| 2016-03-30 | $6.15 | $6.24 | $6.09 | $6.17 | $24.51 | 92,006 |
| 2016-03-29 | $6.00 | $6.17 | $5.80 | $6.12 | $24.31 | 96,365 |
| 2016-03-28 | $6.06 | $6.07 | $5.89 | $6.02 | $23.91 | 64,603 |
| 2016-03-24 | $5.85 | $6.14 | $5.77 | $6.11 | $23.95 | 80,433 |
| 2016-03-23 | $6.33 | $6.39 | $5.82 | $5.95 | $23.33 | 126,045 |
| 2016-03-22 | $6.31 | $6.36 | $6.19 | $6.36 | $24.93 | 60,114 |
| 2016-03-21 | $6.45 | $6.51 | $6.23 | $6.39 | $25.05 | 78,813 |
| 2016-03-18 | $6.75 | $6.79 | $6.44 | $6.45 | $25.29 | 101,249 |
| 2016-03-17 | $6.59 | $6.73 | $6.52 | $6.70 | $26.27 | 102,918 |
| 2016-03-16 | $6.40 | $6.79 | $6.40 | $6.62 | $25.95 | 164,593 |
| 2016-03-15 | $6.62 | $6.65 | $6.22 | $6.41 | $25.13 | 135,584 |
| 2016-03-14 | $6.49 | $6.52 | $6.26 | $6.47 | $25.36 | 127,757 |
| 2016-03-11 | $6.17 | $6.50 | $6.15 | $6.46 | $25.33 | 138,004 |
| 2016-03-10 | $6.24 | $6.24 | $5.96 | $6.12 | $23.99 | 115,673 |
| 2016-03-09 | $6.11 | $6.30 | $5.95 | $6.23 | $24.42 | 103,850 |
| 2016-03-08 | $6.37 | $6.39 | $6.03 | $6.04 | $23.68 | 128,424 |
| 2016-03-07 | $6.40 | $6.65 | $6.32 | $6.37 | $24.97 | 170,592 |
| 2016-03-04 | $6.23 | $6.72 | $6.18 | $6.42 | $25.17 | 171,052 |
| 2016-03-03 | $5.96 | $6.23 | $5.93 | $6.18 | $24.23 | 141,852 |
| 2016-03-02 | $5.86 | $6.02 | $5.70 | $5.97 | $23.40 | 126,235 |
| 2016-03-01 | $5.97 | $6.00 | $5.84 | $5.94 | $23.29 | 83,376 |
| 2016-02-29 | $5.86 | $5.99 | $5.84 | $5.92 | $23.21 | 125,234 |
| 2016-02-26 | $5.75 | $5.90 | $5.70 | $5.83 | $22.86 | 181,601 |
| 2016-02-25 | $5.96 | $6.06 | $5.75 | $5.75 | $22.54 | 75,786 |
| 2016-02-24 | $5.81 | $5.92 | $5.54 | $5.92 | $23.21 | 91,997 |
| 2016-02-23 | $5.83 | $5.92 | $5.80 | $5.90 | $23.13 | 115,660 |
| 2016-02-22 | $5.85 | $6.08 | $5.78 | $5.90 | $23.13 | 127,868 |
| 2016-02-19 | $5.32 | $5.73 | $5.21 | $5.67 | $22.23 | 100,214 |
| 2016-02-18 | $5.39 | $5.62 | $5.15 | $5.32 | $20.86 | 121,875 |
| 2016-02-17 | $5.38 | $5.52 | $5.29 | $5.31 | $20.82 | 199,199 |
| 2016-02-16 | $5.19 | $5.36 | $5.05 | $5.28 | $20.70 | 195,909 |
| 2016-02-12 | $4.90 | $5.03 | $4.81 | $4.87 | $19.09 | 203,395 |
| 2016-02-11 | $4.99 | $4.99 | $4.79 | $4.83 | $18.94 | 272,527 |
| 2016-02-10 | $5.12 | $5.18 | $5.04 | $5.08 | $19.92 | 180,715 |
| 2016-02-09 | $5.17 | $5.21 | $5.07 | $5.11 | $20.03 | 156,975 |
| 2016-02-08 | $5.56 | $5.56 | $5.07 | $5.26 | $20.62 | 230,124 |
| 2016-02-05 | $5.61 | $5.73 | $5.48 | $5.62 | $22.03 | 63,452 |
| 2016-02-04 | $5.54 | $5.75 | $5.47 | $5.61 | $21.99 | 64,262 |
| 2016-02-03 | $5.59 | $5.66 | $5.26 | $5.61 | $21.99 | 98,557 |
| 2016-02-02 | $5.81 | $5.81 | $5.46 | $5.59 | $21.91 | 90,810 |
| 2016-02-01 | $5.78 | $5.95 | $5.71 | $5.92 | $23.21 | 63,543 |
| 2016-01-29 | $5.85 | $5.96 | $5.63 | $5.82 | $22.82 | 127,581 |
| 2016-01-28 | $5.86 | $6.09 | $5.80 | $5.88 | $23.05 | 83,784 |
| 2016-01-27 | $5.87 | $5.97 | $5.74 | $5.78 | $22.66 | 83,571 |
| 2016-01-26 | $5.86 | $5.95 | $5.70 | $5.85 | $22.93 | 78,430 |
| 2016-01-25 | $5.91 | $6.19 | $5.67 | $5.82 | $22.82 | 165,529 |
| 2016-01-22 | $5.87 | $6.20 | $5.80 | $5.91 | $23.17 | 112,061 |
| 2016-01-21 | $5.49 | $5.90 | $5.45 | $5.69 | $22.31 | 108,702 |
| 2016-01-20 | $5.69 | $5.72 | $5.12 | $5.55 | $21.76 | 128,852 |
| 2016-01-19 | $5.70 | $6.08 | $5.70 | $5.88 | $23.05 | 165,738 |
| 2016-01-15 | $5.73 | $5.82 | $5.63 | $5.66 | $22.19 | 153,118 |
| 2016-01-14 | $5.67 | $5.96 | $5.40 | $5.92 | $23.21 | 139,959 |
| 2016-01-13 | $6.13 | $6.17 | $5.56 | $5.64 | $22.11 | 133,884 |
| 2016-01-12 | $6.44 | $6.49 | $5.55 | $6.08 | $23.84 | 251,810 |
| 2016-01-11 | $6.83 | $7.03 | $6.38 | $6.46 | $25.33 | 200,908 |
| 2016-01-08 | $6.90 | $7.01 | $6.76 | $6.79 | $26.62 | 81,493 |
| 2016-01-07 | $6.99 | $7.07 | $6.75 | $6.86 | $26.89 | 122,333 |
| 2016-01-06 | $7.13 | $7.33 | $7.07 | $7.13 | $27.95 | 89,723 |
| 2016-01-05 | $7.60 | $7.65 | $7.21 | $7.24 | $28.38 | 120,699 |
| 2016-01-04 | $7.89 | $7.89 | $7.53 | $7.66 | $30.03 | 82,388 |
| 2015-12-31 | $7.63 | $7.98 | $7.53 | $7.92 | $31.05 | 163,916 |
| 2015-12-30 | $7.30 | $7.53 | $7.20 | $7.51 | $29.44 | 106,160 |
| 2015-12-29 | $7.36 | $7.52 | $7.25 | $7.28 | $28.54 | 65,043 |
| 2015-12-28 | $7.38 | $7.47 | $7.25 | $7.28 | $28.54 | 72,618 |
| 2015-12-24 | $7.47 | $7.55 | $7.40 | $7.42 | $29.09 | 57,634 |
| 2015-12-23 | $7.33 | $7.60 | $7.29 | $7.44 | $29.17 | 127,063 |
| 2015-12-22 | $7.30 | $7.47 | $7.23 | $7.27 | $28.50 | 110,103 |
| 2015-12-21 | $7.05 | $7.42 | $7.04 | $7.28 | $28.54 | 135,922 |
| 2015-12-18 | $6.86 | $7.11 | $6.77 | $7.03 | $27.56 | 141,722 |
| 2015-12-17 | $7.20 | $7.24 | $6.83 | $6.86 | $26.89 | 147,889 |
| 2015-12-16 | $7.06 | $7.22 | $6.93 | $7.21 | $28.27 | 117,796 |
| 2015-12-15 | $7.08 | $7.17 | $6.85 | $7.04 | $27.60 | 154,402 |
| 2015-12-14 | $7.01 | $7.05 | $6.75 | $6.95 | $27.25 | 117,296 |
| 2015-12-11 | $7.20 | $7.21 | $7.00 | $7.05 | $27.64 | 95,132 |
| 2015-12-10 | $7.53 | $7.63 | $7.21 | $7.23 | $28.34 | 102,406 |
| 2015-12-09 | $7.39 | $7.65 | $7.27 | $7.51 | $29.44 | 129,657 |
| 2015-12-08 | $7.30 | $7.43 | $7.07 | $7.37 | $28.89 | 164,018 |
| 2015-12-07 | $7.29 | $7.39 | $6.98 | $7.22 | $28.30 | 270,460 |
| 2015-12-04 | $7.44 | $7.48 | $7.30 | $7.39 | $28.73 | 164,101 |
| 2015-12-03 | $7.79 | $7.84 | $7.34 | $7.45 | $28.97 | 114,629 |
| 2015-12-02 | $8.02 | $8.12 | $7.66 | $7.69 | $29.90 | 143,944 |
| 2015-12-01 | $7.81 | $8.00 | $7.77 | $8.00 | $31.10 | 181,140 |
| 2015-11-30 | $7.92 | $7.93 | $7.70 | $7.77 | $30.21 | 82,541 |
| 2015-11-27 | $7.71 | $7.87 | $7.69 | $7.83 | $30.44 | 47,309 |
| 2015-11-25 | $7.72 | $7.83 | $7.56 | $7.76 | $30.17 | 85,436 |
| 2015-11-24 | $7.86 | $8.06 | $7.75 | $7.78 | $30.25 | 172,868 |
| 2015-11-23 | $8.28 | $8.28 | $7.84 | $7.91 | $30.75 | 84,224 |
| 2015-11-20 | $8.42 | $8.45 | $8.20 | $8.24 | $32.04 | 55,433 |
| 2015-11-19 | $8.48 | $8.59 | $8.27 | $8.29 | $32.23 | 62,449 |
| 2015-11-18 | $8.64 | $8.66 | $8.47 | $8.57 | $33.32 | 64,415 |
| 2015-11-17 | $8.72 | $8.93 | $8.53 | $8.58 | $33.36 | 60,888 |
| 2015-11-16 | $8.68 | $8.90 | $8.55 | $8.80 | $34.21 | 79,972 |
| 2015-11-13 | $8.63 | $8.86 | $8.46 | $8.65 | $33.63 | 64,897 |
| 2015-11-12 | $8.51 | $8.64 | $8.30 | $8.54 | $33.20 | 98,084 |
| 2015-11-11 | $8.76 | $8.84 | $8.53 | $8.56 | $33.28 | 75,098 |
| 2015-11-10 | $8.88 | $9.03 | $8.48 | $8.76 | $34.06 | 137,002 |
| 2015-11-09 | $8.70 | $9.05 | $8.68 | $8.99 | $34.95 | 144,054 |
| 2015-11-06 | $8.64 | $9.14 | $8.60 | $8.70 | $33.83 | 176,428 |
| 2015-11-05 | $8.80 | $8.87 | $8.53 | $8.62 | $33.51 | 93,035 |
| 2015-11-04 | $9.03 | $9.03 | $8.65 | $8.81 | $34.25 | 68,895 |
| 2015-11-03 | $9.04 | $9.16 | $8.82 | $8.99 | $34.95 | 65,942 |
| 2015-11-02 | $8.97 | $9.12 | $8.77 | $9.10 | $35.38 | 66,215 |
| 2015-10-30 | $8.80 | $8.97 | $8.56 | $8.97 | $34.88 | 71,165 |
| 2015-10-29 | $8.63 | $8.77 | $8.52 | $8.73 | $33.94 | 77,464 |
| 2015-10-28 | $8.51 | $8.79 | $8.44 | $8.64 | $33.59 | 100,244 |
| 2015-10-27 | $8.72 | $8.72 | $8.35 | $8.50 | $33.05 | 89,557 |
| 2015-10-26 | $9.02 | $9.09 | $8.65 | $8.71 | $33.86 | 59,618 |
| 2015-10-23 | $9.01 | $9.06 | $8.86 | $9.06 | $35.23 | 53,286 |
| 2015-10-22 | $8.90 | $8.99 | $8.77 | $8.97 | $34.88 | 86,148 |
| 2015-10-21 | $8.93 | $9.07 | $8.80 | $8.82 | $34.29 | 71,092 |
| 2015-10-20 | $8.95 | $8.97 | $8.70 | $8.86 | $34.45 | 77,418 |
| 2015-10-19 | $9.25 | $9.25 | $8.84 | $8.95 | $34.80 | 63,283 |
| 2015-10-16 | $9.16 | $9.25 | $8.98 | $9.25 | $35.96 | 51,879 |
| 2015-10-15 | $8.89 | $9.18 | $8.85 | $9.18 | $35.69 | 86,386 |
| 2015-10-14 | $9.13 | $9.14 | $8.66 | $8.87 | $34.49 | 74,053 |
| 2015-10-13 | $8.99 | $9.24 | $8.86 | $9.10 | $35.38 | 77,358 |
| 2015-10-12 | $9.05 | $9.07 | $8.82 | $9.02 | $35.07 | 46,897 |
| 2015-10-09 | $9.32 | $9.44 | $9.00 | $9.02 | $35.07 | 82,293 |
| 2015-10-08 | $9.50 | $9.60 | $9.01 | $9.30 | $36.16 | 124,651 |
| 2015-10-07 | $9.05 | $9.63 | $9.01 | $9.61 | $37.36 | 207,562 |
| 2015-10-06 | $9.01 | $9.19 | $8.95 | $8.95 | $34.80 | 75,993 |
| 2015-10-05 | $8.94 | $9.10 | $8.87 | $9.04 | $35.15 | 121,982 |
| 2015-10-02 | $8.29 | $8.88 | $8.16 | $8.69 | $33.79 | 127,256 |
| 2015-10-01 | $8.33 | $8.47 | $8.11 | $8.43 | $32.78 | 95,034 |
| 2015-09-30 | $8.07 | $8.17 | $7.87 | $8.13 | $31.61 | 71,198 |
| 2015-09-29 | $7.59 | $7.91 | $7.58 | $7.81 | $30.37 | 80,077 |
| 2015-09-28 | $8.10 | $8.18 | $7.51 | $7.55 | $29.35 | 101,487 |
| 2015-09-25 | $8.45 | $8.59 | $8.16 | $8.19 | $31.84 | 54,599 |
| 2015-09-24 | $8.45 | $8.50 | $8.35 | $8.43 | $32.78 | 68,907 |
| 2015-09-23 | $8.51 | $8.83 | $8.44 | $8.48 | $32.97 | 81,445 |
| 2015-09-22 | $8.61 | $8.72 | $8.40 | $8.53 | $33.16 | 86,822 |
| 2015-09-21 | $8.95 | $8.95 | $8.60 | $8.71 | $33.86 | 86,278 |
| 2015-09-18 | $8.51 | $8.89 | $8.51 | $8.81 | $34.25 | 186,175 |
| 2015-09-17 | $8.25 | $8.91 | $8.20 | $8.67 | $33.71 | 108,534 |
| 2015-09-16 | $7.99 | $8.38 | $7.96 | $8.28 | $32.19 | 96,801 |
| 2015-09-15 | $7.80 | $8.00 | $7.72 | $7.96 | $30.95 | 61,708 |
| 2015-09-14 | $7.92 | $7.95 | $7.59 | $7.73 | $30.05 | 82,573 |
| 2015-09-11 | $7.74 | $8.00 | $7.59 | $8.00 | $31.10 | 68,865 |
| 2015-09-10 | $7.91 | $8.03 | $7.79 | $7.81 | $30.37 | 66,692 |
| 2015-09-09 | $7.96 | $8.09 | $7.80 | $7.94 | $30.87 | 55,839 |
| 2015-09-08 | $8.06 | $8.12 | $7.82 | $7.93 | $30.83 | 122,004 |
| 2015-09-04 | $7.48 | $7.91 | $7.45 | $7.84 | $30.48 | 66,135 |
| 2015-09-03 | $7.63 | $7.84 | $7.56 | $7.61 | $29.59 | 74,688 |
| 2015-09-02 | $7.27 | $7.62 | $7.15 | $7.55 | $29.35 | 159,557 |
| 2015-09-01 | $7.41 | $7.41 | $7.12 | $7.24 | $28.15 | 135,440 |
| 2015-08-31 | $7.53 | $7.82 | $7.38 | $7.51 | $28.96 | 96,925 |
| 2015-08-28 | $7.58 | $7.76 | $7.50 | $7.66 | $29.54 | 55,014 |
| 2015-08-27 | $7.61 | $8.09 | $7.35 | $7.57 | $29.19 | 88,266 |
| 2015-08-26 | $7.66 | $7.66 | $7.17 | $7.32 | $28.23 | 161,025 |
| 2015-08-25 | $7.20 | $7.43 | $6.95 | $7.32 | $28.23 | 153,669 |
| 2015-08-24 | $6.76 | $7.20 | $6.63 | $6.85 | $26.41 | 155,548 |
| 2015-08-21 | $7.13 | $7.41 | $7.05 | $7.18 | $27.69 | 131,669 |
| 2015-08-20 | $7.41 | $7.50 | $7.26 | $7.28 | $28.07 | 99,661 |
| 2015-08-19 | $7.68 | $7.76 | $7.36 | $7.60 | $29.31 | 132,979 |
| 2015-08-18 | $7.99 | $8.01 | $7.70 | $7.78 | $30.00 | 262,018 |
| 2015-08-17 | $7.86 | $8.10 | $7.79 | $7.98 | $30.77 | 130,644 |
| 2015-08-14 | $8.24 | $8.27 | $7.89 | $7.99 | $30.81 | 132,730 |
| 2015-08-13 | $8.10 | $8.34 | $8.03 | $8.19 | $31.58 | 199,118 |
| 2015-08-12 | $8.72 | $8.76 | $8.05 | $8.10 | $31.23 | 233,557 |
| 2015-08-11 | $9.00 | $9.09 | $8.58 | $8.77 | $33.82 | 112,915 |
| 2015-08-10 | $9.15 | $9.20 | $8.98 | $9.08 | $35.01 | 69,608 |
| 2015-08-07 | $9.24 | $9.31 | $9.06 | $9.22 | $35.55 | 60,787 |
| 2015-08-06 | $9.00 | $9.34 | $8.90 | $9.29 | $35.82 | 71,598 |
| 2015-08-05 | $9.15 | $9.22 | $8.96 | $8.99 | $34.67 | 93,930 |
| 2015-08-04 | $9.17 | $9.34 | $8.92 | $9.07 | $34.97 | 64,715 |
| 2015-08-03 | $9.10 | $9.35 | $8.89 | $9.22 | $35.55 | 151,262 |
| 2015-07-31 | $9.77 | $9.98 | $8.96 | $9.12 | $35.17 | 224,559 |
| 2015-07-30 | $9.71 | $9.87 | $9.44 | $9.59 | $36.98 | 112,685 |
Tsakos Energy Navigation Ltd (TNP) News Headlines
Recent Tsakos Energy Navigation Ltd (TNP) News
Similar Companies to Tsakos Energy Navigation Ltd (TNP) in the Oil & Gas Midstream Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TC Energy Corporation | TRP | Oil & Gas Midstream | Energy | 43,000 |
| Oneok Inc | OKE | Oil & Gas Midstream | Energy | 28,000 |
| Enbridge Inc | ENB | Oil & Gas Midstream | Energy | 13,000 |
| Teekay Corp | TK | Oil & Gas Midstream | Energy | 10,000 |
| Williams Cos Inc | WMB | Oil & Gas Midstream | Energy | 9,000 |
| Torm Plc - Class A | TRMD | Oil & Gas Midstream | Energy | 8,379 |
| Kinder Morgan Inc - Class P | KMI | Oil & Gas Midstream | Energy | 8,300 |
| Targa Resources Corp | TRGP | Oil & Gas Midstream | Energy | 7,500 |
| Nustar Energy L P | NS | Oil & Gas Midstream | Energy | 5,800 |
| Energy Transfer LP | ET | Oil & Gas Midstream | Energy | 5,500 |