Trio-Tech International (TRT) Exchange: NYSE MKT
Data as of April 19, 2024
$6.34 ($0.01) 0.16%
Trio-Tech International - Daily Information
Click for more stock information on Trio-Tech International.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $6.33 |
| Previous Close | $6.34 |
| High | $6.35 |
| Low | $6.30 |
| Adjusted Open | $6.33 |
| Previous Adjusted Close | $6.34 |
| Adjusted High | $6.35 |
| Adjusted Low | $6.30 |
About Trio-Tech International (TRT)
Trio-Tech International (TRT) is a global provider of advanced testing services and products, which is headquartered in Van Nuys, California. Founded in 1969, the company specializes in custom testing solutions, failure and stress analysis, environment testing simulators, and reliability testing that are primarily used in the aerospace and defense, automotive, building and security industries. Together with its subsidiaries, the company is engaged in the sale and manufacture of test systems, as well as technical services and support. Trio-Tech International has experienced a steady growth in the past years. Revenues have increased, with net sales increasing from $26.7 million in 2017 to $27.7 million in 2019. During this period, their net income also improved â increasing from $0.9 million in 2017 to $1.2 million in 2019. Along with this, their total assets have seen an increase, with total assets climbing from $17.3 million in 2017 to $17.9 million in 2019. The company is composed of two parts: Trio Technical Services, a wholly-owned subsidiary of Trio-Tech, and Commercial Test Services (CTS). CTS provides services in the development, production, and maintenance of electronic test instruments. Trio Technical Services rents, sells, and services test equipment, inspection instruments, and electronic test systems from its worldwide facility. Trio-Tech International is a publicly traded company which trades on the NASDAQ Global Select Market under the ticker symbol TRT. It currently has about 40 employees and its website is www.trio-tech.com.
Invest in Trio-Tech International (TRT)
Historical Stock Data for Trio-Tech International (TRT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $6.33 | $6.35 | $6.30 | $6.34 | $6.34 | 5,386 |
| 2024-04-18 | $6.35 | $6.39 | $6.31 | $6.33 | $6.33 | 6,900 |
| 2024-04-17 | $6.40 | $6.42 | $6.30 | $6.30 | $6.30 | 8,501 |
| 2024-04-16 | $6.33 | $6.40 | $6.15 | $6.36 | $6.36 | 10,609 |
| 2024-04-15 | $6.29 | $6.37 | $6.00 | $6.35 | $6.35 | 6,866 |
| 2024-04-12 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 500 |
| 2024-04-11 | $6.56 | $6.57 | $6.40 | $6.57 | $6.57 | 1,994 |
| 2024-04-10 | $6.70 | $6.83 | $6.39 | $6.69 | $6.69 | 10,080 |
| 2024-04-09 | $6.53 | $6.71 | $6.51 | $6.71 | $6.71 | 6,547 |
| 2024-04-08 | $6.69 | $6.71 | $6.55 | $6.55 | $6.55 | 4,599 |
| 2024-04-05 | $6.54 | $6.70 | $6.54 | $6.67 | $6.67 | 2,419 |
| 2024-04-04 | $6.56 | $6.56 | $6.25 | $6.53 | $6.53 | 2,917 |
| 2024-04-03 | $6.80 | $6.80 | $6.57 | $6.69 | $6.69 | 7,083 |
| 2024-04-02 | $6.37 | $6.57 | $6.37 | $6.57 | $6.57 | 1,268 |
| 2024-04-01 | $6.40 | $6.48 | $6.38 | $6.39 | $6.39 | 6,347 |
| 2024-03-28 | $6.40 | $6.40 | $6.32 | $6.36 | $6.36 | 5,081 |
| 2024-03-27 | $6.32 | $6.34 | $6.32 | $6.33 | $6.33 | 3,654 |
| 2024-03-26 | $6.36 | $6.37 | $6.36 | $6.37 | $6.37 | 1,046 |
| 2024-03-25 | $6.29 | $6.29 | $6.25 | $6.29 | $6.29 | 3,208 |
| 2024-03-22 | $6.07 | $6.20 | $6.04 | $6.20 | $6.20 | 1,965 |
| 2024-03-21 | $6.38 | $6.40 | $6.00 | $6.20 | $6.20 | 15,252 |
| 2024-03-20 | $6.19 | $6.39 | $6.17 | $6.37 | $6.37 | 2,078 |
| 2024-03-19 | $6.01 | $6.18 | $5.77 | $6.03 | $6.03 | 7,011 |
| 2024-03-18 | $6.69 | $6.86 | $6.20 | $6.27 | $6.27 | 8,557 |
| 2024-03-15 | $6.45 | $6.59 | $6.31 | $6.59 | $6.59 | 18,048 |
| 2024-03-14 | $5.90 | $6.25 | $5.87 | $6.25 | $6.25 | 7,475 |
| 2024-03-13 | $5.86 | $5.86 | $5.83 | $5.83 | $5.83 | 2,798 |
| 2024-03-12 | $5.87 | $5.87 | $5.80 | $5.86 | $5.86 | 1,555 |
| 2024-03-11 | $5.70 | $5.87 | $5.70 | $5.81 | $5.81 | 19,870 |
| 2024-03-08 | $5.67 | $5.70 | $5.65 | $5.67 | $5.67 | 6,825 |
| 2024-03-07 | $5.73 | $5.73 | $5.55 | $5.55 | $5.55 | 1,244 |
| 2024-03-06 | $5.75 | $5.75 | $5.71 | $5.75 | $5.75 | 6,911 |
| 2024-03-05 | $5.86 | $5.86 | $5.60 | $5.70 | $5.70 | 1,960 |
| 2024-03-04 | $5.67 | $5.89 | $5.67 | $5.79 | $5.79 | 1,859 |
| 2024-03-01 | $5.75 | $5.89 | $5.75 | $5.89 | $5.89 | 1,295 |
| 2024-02-29 | $5.67 | $5.85 | $5.67 | $5.85 | $5.85 | 8,194 |
| 2024-02-28 | $5.72 | $5.74 | $5.72 | $5.74 | $5.74 | 1,338 |
| 2024-02-27 | $5.70 | $5.79 | $5.70 | $5.76 | $5.76 | 7,274 |
| 2024-02-26 | $5.73 | $5.79 | $5.64 | $5.79 | $5.79 | 2,928 |
| 2024-02-23 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 278 |
| 2024-02-22 | $5.61 | $5.79 | $5.61 | $5.79 | $5.79 | 3,992 |
| 2024-02-21 | $5.67 | $5.78 | $5.57 | $5.63 | $5.63 | 1,338 |
| 2024-02-20 | $5.81 | $5.85 | $5.80 | $5.80 | $5.80 | 4,658 |
| 2024-02-16 | $5.86 | $5.87 | $5.71 | $5.83 | $5.83 | 10,148 |
| 2024-02-15 | $5.79 | $5.88 | $5.58 | $5.73 | $5.73 | 15,391 |
| 2024-02-14 | $5.70 | $5.80 | $5.60 | $5.80 | $5.80 | 9,346 |
| 2024-02-13 | $5.77 | $5.90 | $5.60 | $5.75 | $5.75 | 3,873 |
| 2024-02-12 | $5.20 | $5.85 | $5.20 | $5.75 | $5.75 | 29,306 |
| 2024-02-09 | $5.10 | $5.10 | $5.05 | $5.09 | $5.09 | 3,230 |
| 2024-02-08 | $5.16 | $5.17 | $5.05 | $5.06 | $5.06 | 3,575 |
| 2024-02-07 | $5.04 | $5.06 | $5.04 | $5.05 | $5.05 | 1,036 |
| 2024-02-06 | $5.04 | $5.19 | $5.04 | $5.05 | $5.05 | 9,891 |
| 2024-02-05 | $5.14 | $5.14 | $5.04 | $5.04 | $5.04 | 2,848 |
| 2024-02-02 | $5.12 | $5.20 | $5.04 | $5.14 | $5.14 | 2,178 |
| 2024-02-01 | $5.03 | $5.12 | $5.03 | $5.12 | $5.12 | 2,718 |
| 2024-01-31 | $5.02 | $5.12 | $5.01 | $5.01 | $5.01 | 1,459 |
| 2024-01-30 | $5.16 | $5.16 | $5.01 | $5.05 | $5.05 | 3,857 |
| 2024-01-29 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 274 |
| 2024-01-26 | $5.02 | $5.12 | $5.00 | $5.04 | $5.04 | 6,853 |
| 2024-01-25 | $4.98 | $5.12 | $4.98 | $5.12 | $5.12 | 4,905 |
| 2024-01-24 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 1,332 |
| 2024-01-23 | $4.94 | $5.02 | $4.94 | $5.02 | $5.02 | 6,015 |
| 2024-01-22 | $4.95 | $5.01 | $4.95 | $4.99 | $4.99 | 1,734 |
| 2024-01-19 | $4.95 | $5.01 | $4.95 | $4.95 | $4.95 | 16,992 |
| 2024-01-18 | $4.98 | $5.13 | $4.98 | $4.98 | $4.98 | 5,021 |
| 2024-01-17 | $4.97 | $5.01 | $4.97 | $4.99 | $4.99 | 2,415 |
| 2024-01-16 | $5.01 | $5.04 | $4.97 | $5.03 | $5.03 | 6,108 |
| 2024-01-12 | $5.01 | $5.02 | $4.98 | $4.98 | $4.98 | 7,853 |
| 2024-01-11 | $4.99 | $5.01 | $4.98 | $4.99 | $4.99 | 2,060 |
| 2024-01-10 | $5.07 | $5.07 | $5.01 | $5.04 | $5.04 | 1,982 |
| 2024-01-09 | $4.98 | $5.06 | $4.98 | $5.00 | $5.00 | 6,306 |
| 2024-01-08 | $4.95 | $5.11 | $4.95 | $5.01 | $5.01 | 3,759 |
| 2024-01-05 | $4.92 | $5.09 | $4.92 | $5.09 | $5.09 | 2,122 |
| 2024-01-04 | $5.19 | $5.19 | $5.00 | $5.00 | $5.00 | 11,084 |
| 2024-01-03 | $5.19 | $5.19 | $4.99 | $5.05 | $5.05 | 6,938 |
| 2024-01-02 | $5.01 | $5.12 | $5.01 | $5.06 | $5.06 | 1,247 |
| 2023-12-29 | $5.01 | $5.12 | $4.95 | $5.07 | $5.07 | 10,095 |
| 2023-12-28 | $5.00 | $5.15 | $4.91 | $5.14 | $5.14 | 8,609 |
| 2023-12-27 | $4.95 | $5.13 | $4.90 | $4.99 | $4.99 | 6,465 |
| 2023-12-26 | $4.82 | $5.28 | $4.82 | $5.09 | $5.09 | 9,632 |
| 2023-12-22 | $4.90 | $5.09 | $4.90 | $4.96 | $4.96 | 9,949 |
| 2023-12-21 | $4.80 | $4.87 | $4.64 | $4.87 | $4.87 | 18,500 |
| 2023-12-20 | $4.94 | $4.94 | $4.79 | $4.85 | $4.85 | 15,673 |
| 2023-12-19 | $4.81 | $4.94 | $4.81 | $4.86 | $4.86 | 4,402 |
| 2023-12-18 | $4.82 | $4.88 | $4.75 | $4.76 | $4.76 | 12,722 |
| 2023-12-15 | $4.99 | $5.25 | $4.85 | $4.85 | $4.85 | 9,126 |
| 2023-12-14 | $4.90 | $5.03 | $4.90 | $5.00 | $5.00 | 15,773 |
| 2023-12-13 | $4.90 | $4.97 | $4.85 | $4.90 | $4.90 | 30,878 |
| 2023-12-12 | $4.92 | $4.97 | $4.85 | $4.90 | $4.90 | 9,227 |
| 2023-12-11 | $4.74 | $4.99 | $4.74 | $4.91 | $4.91 | 28,934 |
| 2023-12-08 | $4.86 | $4.99 | $4.86 | $4.88 | $4.88 | 7,134 |
| 2023-12-07 | $4.90 | $5.04 | $4.85 | $4.93 | $4.93 | 14,058 |
| 2023-12-06 | $4.92 | $5.03 | $4.88 | $5.03 | $5.03 | 9,304 |
| 2023-12-05 | $4.90 | $4.99 | $4.85 | $4.95 | $4.95 | 6,431 |
| 2023-12-04 | $5.00 | $5.07 | $4.90 | $4.90 | $4.90 | 12,009 |
| 2023-12-01 | $4.78 | $5.34 | $4.76 | $5.10 | $5.10 | 52,000 |
| 2023-11-30 | $4.94 | $4.99 | $4.83 | $4.89 | $4.89 | 10,586 |
| 2023-11-29 | $5.04 | $5.19 | $4.84 | $4.93 | $4.93 | 12,179 |
| 2023-11-28 | $5.00 | $5.29 | $4.90 | $5.01 | $5.01 | 20,914 |
| 2023-11-27 | $4.82 | $5.05 | $4.80 | $4.90 | $4.90 | 75,175 |
| 2023-11-24 | $4.95 | $5.13 | $4.91 | $5.07 | $5.07 | 19,989 |
| 2023-11-22 | $5.17 | $5.17 | $4.92 | $5.05 | $5.05 | 28,694 |
| 2023-11-21 | $5.07 | $5.29 | $5.07 | $5.11 | $5.11 | 45,079 |
| 2023-11-20 | $5.33 | $5.65 | $5.08 | $5.22 | $5.22 | 131,615 |
| 2023-11-17 | $5.57 | $5.98 | $5.03 | $5.35 | $5.35 | 317,205 |
| 2023-11-16 | $6.07 | $7.05 | $6.07 | $6.89 | $6.89 | 38,485 |
| 2023-11-15 | $6.33 | $6.46 | $6.06 | $6.06 | $6.06 | 15,894 |
| 2023-11-14 | $5.86 | $6.36 | $5.82 | $6.10 | $6.10 | 7,851 |
| 2023-11-13 | $5.81 | $6.04 | $5.77 | $5.86 | $5.86 | 30,031 |
| 2023-11-10 | $6.01 | $6.46 | $5.99 | $6.22 | $6.22 | 7,887 |
| 2023-11-09 | $5.70 | $6.02 | $5.70 | $6.01 | $6.01 | 6,704 |
| 2023-11-08 | $5.57 | $5.85 | $5.56 | $5.66 | $5.66 | 24,664 |
| 2023-11-07 | $5.99 | $6.23 | $5.50 | $5.57 | $5.57 | 22,844 |
| 2023-11-06 | $6.33 | $6.70 | $5.91 | $5.99 | $5.99 | 60,808 |
| 2023-11-03 | $6.50 | $6.84 | $6.43 | $6.45 | $6.45 | 9,854 |
| 2023-11-02 | $6.64 | $6.94 | $6.34 | $6.42 | $6.42 | 18,494 |
| 2023-11-01 | $6.81 | $6.98 | $6.43 | $6.45 | $6.45 | 6,863 |
| 2023-10-31 | $6.98 | $7.00 | $6.81 | $6.81 | $6.81 | 4,164 |
| 2023-10-30 | $7.02 | $7.04 | $6.59 | $6.96 | $6.96 | 11,262 |
| 2023-10-27 | $6.75 | $7.03 | $6.75 | $6.87 | $6.87 | 18,309 |
| 2023-10-26 | $6.87 | $7.07 | $6.70 | $6.89 | $6.89 | 7,129 |
| 2023-10-25 | $6.77 | $7.26 | $6.77 | $6.87 | $6.87 | 24,386 |
| 2023-10-24 | $6.56 | $7.00 | $6.54 | $6.99 | $6.99 | 61,113 |
| 2023-10-23 | $6.39 | $6.60 | $6.26 | $6.60 | $6.60 | 21,281 |
| 2023-10-20 | $6.19 | $6.59 | $6.14 | $6.44 | $6.44 | 51,226 |
| 2023-10-19 | $7.01 | $7.04 | $6.02 | $6.11 | $6.11 | 60,109 |
| 2023-10-18 | $7.11 | $7.34 | $7.00 | $7.02 | $7.02 | 19,087 |
| 2023-10-17 | $7.23 | $7.23 | $6.96 | $7.13 | $7.13 | 15,166 |
| 2023-10-16 | $7.00 | $7.31 | $6.79 | $7.04 | $7.04 | 22,744 |
| 2023-10-13 | $7.21 | $7.21 | $6.82 | $6.82 | $6.82 | 14,068 |
| 2023-10-12 | $7.42 | $7.50 | $6.91 | $7.11 | $7.11 | 44,240 |
| 2023-10-11 | $7.50 | $7.60 | $7.34 | $7.34 | $7.34 | 16,465 |
| 2023-10-10 | $7.74 | $7.74 | $7.21 | $7.50 | $7.50 | 43,463 |
| 2023-10-09 | $7.60 | $8.00 | $7.53 | $8.00 | $8.00 | 22,268 |
| 2023-10-06 | $7.34 | $7.85 | $7.24 | $7.65 | $7.65 | 45,780 |
| 2023-10-05 | $7.60 | $7.73 | $7.21 | $7.40 | $7.40 | 34,731 |
| 2023-10-04 | $7.40 | $7.85 | $7.10 | $7.60 | $7.60 | 51,774 |
| 2023-10-03 | $7.35 | $7.40 | $6.91 | $7.35 | $7.35 | 57,054 |
| 2023-10-02 | $7.10 | $7.40 | $6.96 | $7.30 | $7.30 | 58,413 |
| 2023-09-29 | $6.84 | $7.15 | $6.65 | $7.00 | $7.00 | 48,806 |
| 2023-09-28 | $6.35 | $6.92 | $6.30 | $6.84 | $6.84 | 109,007 |
| 2023-09-27 | $8.22 | $8.28 | $5.28 | $6.29 | $6.29 | 306,896 |
| 2023-09-26 | $8.25 | $8.45 | $7.85 | $8.20 | $8.20 | 93,527 |
| 2023-09-25 | $7.70 | $8.62 | $7.42 | $8.14 | $8.14 | 131,655 |
| 2023-09-22 | $7.20 | $7.65 | $7.10 | $7.39 | $7.39 | 67,837 |
| 2023-09-21 | $6.88 | $7.60 | $6.83 | $7.10 | $7.10 | 151,876 |
| 2023-09-20 | $6.48 | $6.74 | $6.12 | $6.73 | $6.73 | 192,379 |
| 2023-09-19 | $5.78 | $6.24 | $5.62 | $6.06 | $6.06 | 37,038 |
| 2023-09-18 | $6.02 | $6.02 | $5.66 | $5.77 | $5.77 | 16,335 |
| 2023-09-15 | $6.15 | $6.28 | $5.62 | $6.00 | $6.00 | 21,351 |
| 2023-09-14 | $6.36 | $6.50 | $6.15 | $6.15 | $6.15 | 4,946 |
| 2023-09-13 | $6.12 | $6.30 | $6.11 | $6.16 | $6.16 | 3,483 |
| 2023-09-12 | $6.24 | $6.34 | $6.12 | $6.21 | $6.21 | 1,929 |
| 2023-09-11 | $6.98 | $6.98 | $6.21 | $6.21 | $6.21 | 12,187 |
| 2023-09-08 | $6.72 | $6.80 | $6.56 | $6.56 | $6.56 | 2,582 |
| 2023-09-07 | $6.95 | $6.95 | $6.58 | $6.72 | $6.72 | 10,244 |
| 2023-09-06 | $6.77 | $6.85 | $6.77 | $6.85 | $6.85 | 2,461 |
| 2023-09-05 | $6.94 | $6.95 | $6.75 | $6.76 | $6.76 | 11,456 |
| 2023-09-01 | $6.91 | $6.91 | $6.73 | $6.75 | $6.75 | 6,829 |
| 2023-08-31 | $6.91 | $6.95 | $6.75 | $6.90 | $6.90 | 9,434 |
| 2023-08-30 | $6.84 | $6.95 | $6.80 | $6.80 | $6.80 | 14,291 |
| 2023-08-29 | $6.70 | $6.94 | $6.65 | $6.84 | $6.84 | 23,408 |
| 2023-08-28 | $6.35 | $6.70 | $6.31 | $6.65 | $6.65 | 31,695 |
| 2023-08-25 | $6.23 | $6.25 | $6.23 | $6.25 | $6.25 | 2,260 |
| 2023-08-24 | $6.48 | $6.48 | $6.30 | $6.38 | $6.38 | 3,710 |
| 2023-08-23 | $6.44 | $6.48 | $6.28 | $6.41 | $6.41 | 5,882 |
| 2023-08-22 | $6.28 | $6.40 | $6.23 | $6.33 | $6.33 | 3,490 |
| 2023-08-21 | $6.35 | $6.51 | $6.35 | $6.51 | $6.51 | 8,792 |
| 2023-08-18 | $6.27 | $6.29 | $6.27 | $6.29 | $6.29 | 548 |
| 2023-08-17 | $6.27 | $6.30 | $6.26 | $6.28 | $6.28 | 7,189 |
| 2023-08-16 | $6.33 | $6.34 | $6.28 | $6.34 | $6.34 | 5,548 |
| 2023-08-15 | $6.22 | $6.32 | $6.22 | $6.23 | $6.23 | 8,343 |
| 2023-08-14 | $6.44 | $6.47 | $6.21 | $6.29 | $6.29 | 11,384 |
| 2023-08-11 | $6.47 | $6.47 | $6.31 | $6.39 | $6.39 | 5,412 |
| 2023-08-10 | $6.50 | $6.53 | $6.20 | $6.36 | $6.36 | 10,949 |
| 2023-08-09 | $6.39 | $6.49 | $6.20 | $6.33 | $6.33 | 7,327 |
| 2023-08-08 | $6.70 | $6.70 | $6.27 | $6.50 | $6.50 | 27,535 |
| 2023-08-07 | $6.33 | $6.75 | $6.32 | $6.73 | $6.73 | 26,376 |
| 2023-08-04 | $6.30 | $6.50 | $6.28 | $6.35 | $6.35 | 18,315 |
| 2023-08-03 | $5.72 | $6.39 | $5.72 | $6.27 | $6.27 | 38,062 |
| 2023-08-02 | $5.94 | $5.95 | $5.72 | $5.72 | $5.72 | 7,895 |
| 2023-08-01 | $5.91 | $5.91 | $5.63 | $5.73 | $5.73 | 7,296 |
| 2023-07-31 | $5.50 | $5.75 | $5.48 | $5.70 | $5.70 | 18,473 |
| 2023-07-28 | $5.26 | $5.45 | $5.11 | $5.40 | $5.40 | 14,258 |
| 2023-07-27 | $5.44 | $5.47 | $5.26 | $5.26 | $5.26 | 4,186 |
| 2023-07-26 | $5.38 | $5.39 | $5.25 | $5.39 | $5.39 | 6,194 |
| 2023-07-25 | $5.61 | $5.66 | $5.38 | $5.49 | $5.49 | 16,126 |
| 2023-07-24 | $5.14 | $5.69 | $5.14 | $5.60 | $5.60 | 49,355 |
| 2023-07-21 | $5.18 | $5.18 | $5.06 | $5.06 | $5.06 | 4,903 |
| 2023-07-20 | $5.20 | $5.20 | $5.09 | $5.09 | $5.09 | 3,066 |
| 2023-07-19 | $5.16 | $5.20 | $5.16 | $5.20 | $5.20 | 1,644 |
| 2023-07-18 | $4.95 | $5.20 | $4.93 | $5.15 | $5.15 | 19,192 |
| 2023-07-17 | $4.83 | $4.92 | $4.83 | $4.92 | $4.92 | 2,769 |
| 2023-07-14 | $4.89 | $4.93 | $4.82 | $4.85 | $4.85 | 10,542 |
| 2023-07-13 | $4.83 | $4.89 | $4.83 | $4.83 | $4.83 | 2,188 |
| 2023-07-12 | $4.89 | $4.93 | $4.84 | $4.88 | $4.88 | 2,047 |
| 2023-07-11 | $4.88 | $4.90 | $4.85 | $4.88 | $4.88 | 6,983 |
| 2023-07-10 | $4.85 | $4.89 | $4.76 | $4.77 | $4.77 | 4,434 |
| 2023-07-07 | $4.81 | $4.92 | $4.81 | $4.81 | $4.81 | 3,145 |
| 2023-07-06 | $4.83 | $4.87 | $4.81 | $4.81 | $4.81 | 2,657 |
| 2023-07-05 | $4.88 | $4.94 | $4.81 | $4.81 | $4.81 | 3,645 |
| 2023-07-03 | $4.82 | $4.93 | $4.81 | $4.81 | $4.81 | 2,935 |
| 2023-06-30 | $4.82 | $4.97 | $4.81 | $4.81 | $4.81 | 1,105 |
| 2023-06-29 | $4.88 | $4.97 | $4.81 | $4.97 | $4.97 | 3,490 |
| 2023-06-28 | $4.98 | $4.98 | $4.81 | $4.82 | $4.82 | 4,574 |
| 2023-06-27 | $4.81 | $4.96 | $4.81 | $4.96 | $4.96 | 903 |
| 2023-06-26 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 1,801 |
| 2023-06-23 | $4.95 | $4.95 | $4.81 | $4.81 | $4.81 | 1,007 |
| 2023-06-22 | $4.97 | $4.99 | $4.76 | $4.79 | $4.79 | 18,475 |
| 2023-06-21 | $5.06 | $5.08 | $4.97 | $5.06 | $5.06 | 2,316 |
| 2023-06-20 | $4.94 | $5.06 | $4.94 | $5.06 | $5.06 | 5,648 |
| 2023-06-16 | $4.99 | $5.05 | $4.93 | $4.98 | $4.98 | 2,257 |
| 2023-06-15 | $4.98 | $5.03 | $4.92 | $4.92 | $4.92 | 7,780 |
| 2023-06-14 | $5.05 | $5.05 | $4.98 | $4.98 | $4.98 | 9,304 |
| 2023-06-13 | $4.98 | $5.08 | $4.92 | $5.01 | $5.01 | 3,350 |
| 2023-06-12 | $4.97 | $4.98 | $4.84 | $4.95 | $4.95 | 11,162 |
| 2023-06-09 | $4.92 | $4.97 | $4.83 | $4.84 | $4.84 | 2,484 |
| 2023-06-08 | $4.84 | $4.96 | $4.83 | $4.96 | $4.96 | 7,972 |
| 2023-06-07 | $4.91 | $4.91 | $4.84 | $4.84 | $4.84 | 3,076 |
| 2023-06-06 | $4.86 | $4.91 | $4.64 | $4.83 | $4.83 | 3,530 |
| 2023-06-05 | $4.75 | $4.80 | $4.63 | $4.64 | $4.64 | 4,979 |
| 2023-06-02 | $5.03 | $5.03 | $4.77 | $4.82 | $4.82 | 5,714 |
| 2023-06-01 | $5.00 | $5.03 | $4.84 | $4.95 | $4.95 | 9,413 |
| 2023-05-31 | $4.86 | $4.97 | $4.78 | $4.97 | $4.97 | 2,556 |
| 2023-05-30 | $4.79 | $5.01 | $4.79 | $4.96 | $4.96 | 10,563 |
| 2023-05-26 | $4.61 | $4.85 | $4.54 | $4.79 | $4.79 | 32,234 |
| 2023-05-25 | $4.52 | $4.70 | $4.48 | $4.63 | $4.63 | 22,053 |
| 2023-05-24 | $4.48 | $4.53 | $4.48 | $4.48 | $4.48 | 763 |
| 2023-05-23 | $4.48 | $4.56 | $4.48 | $4.56 | $4.56 | 1,221 |
| 2023-05-22 | $4.49 | $4.58 | $4.47 | $4.48 | $4.48 | 9,619 |
| 2023-05-19 | $4.41 | $4.50 | $4.41 | $4.47 | $4.47 | 5,156 |
| 2023-05-18 | $4.37 | $4.48 | $4.30 | $4.42 | $4.42 | 13,512 |
| 2023-05-17 | $4.35 | $4.35 | $4.31 | $4.31 | $4.31 | 3,134 |
| 2023-05-16 | $4.35 | $4.35 | $4.31 | $4.31 | $4.31 | 3,306 |
| 2023-05-15 | $4.20 | $4.36 | $4.20 | $4.34 | $4.34 | 7,219 |
| 2023-05-12 | $4.26 | $4.37 | $4.26 | $4.37 | $4.37 | 5,284 |
| 2023-05-11 | $4.25 | $4.35 | $4.25 | $4.31 | $4.31 | 998 |
| 2023-05-10 | $4.39 | $4.40 | $4.26 | $4.26 | $4.26 | 2,251 |
| 2023-05-09 | $4.36 | $4.37 | $4.25 | $4.37 | $4.37 | 4,070 |
| 2023-05-08 | $4.32 | $4.40 | $4.31 | $4.31 | $4.31 | 2,118 |
| 2023-05-05 | $4.25 | $4.36 | $4.20 | $4.36 | $4.36 | 3,219 |
| 2023-05-04 | $4.26 | $4.30 | $4.24 | $4.30 | $4.30 | 9,238 |
| 2023-05-03 | $4.33 | $4.33 | $4.25 | $4.30 | $4.30 | 3,097 |
| 2023-05-02 | $4.30 | $4.34 | $4.25 | $4.32 | $4.32 | 1,813 |
| 2023-05-01 | $4.25 | $4.30 | $4.25 | $4.28 | $4.28 | 3,341 |
| 2023-04-28 | $4.22 | $4.35 | $4.21 | $4.34 | $4.34 | 6,778 |
| 2023-04-27 | $4.25 | $4.37 | $4.19 | $4.36 | $4.36 | 8,840 |
| 2023-04-26 | $4.27 | $4.40 | $4.27 | $4.30 | $4.30 | 2,330 |
| 2023-04-25 | $4.40 | $4.47 | $4.27 | $4.30 | $4.30 | 10,900 |
| 2023-04-24 | $4.46 | $4.49 | $4.46 | $4.49 | $4.49 | 1,314 |
| 2023-04-21 | $4.51 | $4.52 | $4.45 | $4.50 | $4.50 | 6,704 |
| 2023-04-20 | $4.55 | $4.55 | $4.45 | $4.45 | $4.45 | 1,356 |
| 2023-04-19 | $4.46 | $4.46 | $4.45 | $4.45 | $4.45 | 764 |
| 2023-04-18 | $4.51 | $4.63 | $4.50 | $4.57 | $4.57 | 2,206 |
| 2023-04-17 | $4.66 | $4.66 | $4.50 | $4.60 | $4.60 | 4,635 |
| 2023-04-14 | $4.51 | $4.63 | $4.50 | $4.51 | $4.51 | 3,269 |
| 2023-04-13 | $4.41 | $4.69 | $4.41 | $4.55 | $4.55 | 4,016 |
| 2023-04-12 | $4.52 | $4.52 | $4.50 | $4.50 | $4.50 | 1,254 |
| 2023-04-11 | $4.74 | $4.74 | $4.45 | $4.52 | $4.52 | 10,676 |
| 2023-04-10 | $4.75 | $4.75 | $4.52 | $4.57 | $4.57 | 2,437 |
| 2023-04-06 | $4.75 | $4.75 | $4.61 | $4.65 | $4.65 | 1,609 |
| 2023-04-05 | $4.80 | $4.80 | $4.65 | $4.71 | $4.71 | 7,286 |
| 2023-04-04 | $4.73 | $4.74 | $4.47 | $4.74 | $4.74 | 4,402 |
| 2023-04-03 | $4.65 | $4.69 | $4.65 | $4.69 | $4.69 | 912 |
| 2023-03-31 | $4.67 | $4.70 | $4.67 | $4.70 | $4.70 | 4,289 |
| 2023-03-30 | $4.60 | $4.65 | $4.45 | $4.52 | $4.52 | 3,886 |
| 2023-03-29 | $4.55 | $4.64 | $4.55 | $4.59 | $4.59 | 2,519 |
| 2023-03-28 | $4.73 | $4.74 | $4.73 | $4.74 | $4.74 | 3,343 |
| 2023-03-27 | $4.55 | $4.61 | $4.51 | $4.61 | $4.61 | 2,098 |
| 2023-03-24 | $4.58 | $4.63 | $4.56 | $4.61 | $4.61 | 2,267 |
| 2023-03-23 | $4.59 | $4.60 | $4.55 | $4.59 | $4.59 | 4,736 |
| 2023-03-22 | $4.43 | $4.58 | $4.43 | $4.58 | $4.58 | 6,423 |
| 2023-03-21 | $4.65 | $4.65 | $4.47 | $4.57 | $4.57 | 11,126 |
| 2023-03-20 | $4.72 | $4.76 | $4.55 | $4.55 | $4.55 | 17,009 |
| 2023-03-17 | $4.66 | $4.77 | $4.55 | $4.74 | $4.74 | 16,360 |
| 2023-03-16 | $4.60 | $4.67 | $4.55 | $4.55 | $4.55 | 13,724 |
| 2023-03-15 | $4.51 | $4.79 | $4.51 | $4.60 | $4.60 | 12,338 |
| 2023-03-14 | $4.61 | $4.61 | $4.42 | $4.42 | $4.42 | 2,602 |
| 2023-03-13 | $4.40 | $4.62 | $4.40 | $4.61 | $4.61 | 3,255 |
| 2023-03-10 | $4.62 | $4.82 | $4.50 | $4.52 | $4.52 | 2,138 |
| 2023-03-09 | $4.52 | $4.55 | $4.50 | $4.55 | $4.55 | 1,168 |
| 2023-03-08 | $4.71 | $4.79 | $4.63 | $4.69 | $4.69 | 2,540 |
| 2023-03-07 | $4.74 | $4.83 | $4.73 | $4.83 | $4.83 | 7,479 |
| 2023-03-06 | $4.58 | $4.68 | $4.58 | $4.66 | $4.66 | 4,249 |
| 2023-03-03 | $4.55 | $4.59 | $4.48 | $4.58 | $4.58 | 6,140 |
| 2023-03-02 | $4.45 | $4.53 | $4.39 | $4.41 | $4.41 | 18,414 |
| 2023-03-01 | $4.47 | $4.56 | $4.45 | $4.45 | $4.45 | 1,216 |
| 2023-02-28 | $4.56 | $4.56 | $4.50 | $4.50 | $4.50 | 3,228 |
| 2023-02-27 | $4.59 | $4.60 | $4.46 | $4.51 | $4.51 | 7,726 |
| 2023-02-24 | $4.46 | $4.52 | $4.45 | $4.52 | $4.52 | 2,916 |
| 2023-02-23 | $4.46 | $4.52 | $4.45 | $4.52 | $4.52 | 1,479 |
| 2023-02-22 | $4.43 | $4.45 | $4.39 | $4.44 | $4.44 | 6,605 |
| 2023-02-21 | $4.42 | $4.54 | $4.38 | $4.41 | $4.41 | 3,569 |
| 2023-02-17 | $4.40 | $4.43 | $4.40 | $4.43 | $4.43 | 1,708 |
| 2023-02-16 | $4.42 | $4.50 | $4.42 | $4.50 | $4.50 | 2,177 |
| 2023-02-15 | $4.50 | $4.51 | $4.28 | $4.48 | $4.48 | 16,089 |
| 2023-02-14 | $4.53 | $4.55 | $4.50 | $4.52 | $4.52 | 3,311 |
| 2023-02-13 | $4.40 | $4.62 | $4.40 | $4.52 | $4.52 | 10,728 |
| 2023-02-10 | $4.70 | $4.70 | $4.35 | $4.54 | $4.54 | 61,393 |
| 2023-02-09 | $5.15 | $5.15 | $4.95 | $4.95 | $4.95 | 3,834 |
| 2023-02-08 | $5.05 | $5.24 | $5.05 | $5.10 | $5.10 | 5,806 |
| 2023-02-07 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 336 |
| 2023-02-06 | $5.08 | $5.24 | $5.08 | $5.24 | $5.24 | 5,245 |
| 2023-02-03 | $5.17 | $5.25 | $5.16 | $5.22 | $5.22 | 2,347 |
| 2023-02-02 | $5.15 | $5.25 | $5.13 | $5.25 | $5.25 | 4,987 |
| 2023-02-01 | $5.12 | $5.15 | $5.08 | $5.15 | $5.15 | 4,685 |
| 2023-01-31 | $5.19 | $5.19 | $5.00 | $5.15 | $5.15 | 13,364 |
| 2023-01-30 | $4.84 | $5.15 | $4.84 | $5.14 | $5.14 | 2,478 |
| 2023-01-27 | $4.70 | $5.02 | $4.70 | $5.00 | $5.00 | 22,857 |
| 2023-01-26 | $4.73 | $4.80 | $4.68 | $4.80 | $4.80 | 6,877 |
| 2023-01-25 | $4.78 | $4.78 | $4.68 | $4.73 | $4.73 | 6,190 |
| 2023-01-24 | $4.87 | $4.89 | $4.69 | $4.78 | $4.78 | 5,325 |
| 2023-01-23 | $4.72 | $4.94 | $4.68 | $4.82 | $4.82 | 9,906 |
| 2023-01-20 | $4.69 | $4.69 | $4.60 | $4.68 | $4.68 | 1,663 |
| 2023-01-19 | $4.52 | $4.69 | $4.52 | $4.69 | $4.69 | 13,191 |
| 2023-01-18 | $4.61 | $4.66 | $4.47 | $4.48 | $4.48 | 6,041 |
| 2023-01-17 | $4.57 | $4.64 | $4.46 | $4.57 | $4.57 | 7,429 |
| 2023-01-13 | $4.55 | $4.65 | $4.55 | $4.65 | $4.65 | 793 |
| 2023-01-12 | $4.60 | $4.75 | $4.53 | $4.56 | $4.56 | 7,087 |
| 2023-01-11 | $4.64 | $4.64 | $4.46 | $4.56 | $4.56 | 2,613 |
| 2023-01-10 | $4.62 | $4.64 | $4.46 | $4.63 | $4.63 | 13,812 |
| 2023-01-09 | $4.60 | $4.60 | $4.43 | $4.48 | $4.48 | 2,985 |
| 2023-01-06 | $4.43 | $4.53 | $4.43 | $4.51 | $4.51 | 3,190 |
| 2023-01-05 | $4.35 | $4.49 | $4.35 | $4.48 | $4.48 | 2,151 |
| 2023-01-04 | $4.45 | $4.45 | $4.40 | $4.44 | $4.44 | 1,991 |
| 2023-01-03 | $4.52 | $4.65 | $4.35 | $4.35 | $4.35 | 1,362 |
| 2022-12-30 | $4.61 | $4.67 | $4.43 | $4.50 | $4.50 | 9,924 |
| 2022-12-29 | $4.40 | $4.69 | $4.36 | $4.67 | $4.67 | 12,770 |
| 2022-12-28 | $4.35 | $4.44 | $4.30 | $4.35 | $4.35 | 12,791 |
| 2022-12-27 | $4.72 | $4.80 | $4.28 | $4.36 | $4.36 | 27,271 |
| 2022-12-23 | $4.70 | $4.70 | $4.55 | $4.58 | $4.58 | 13,106 |
| 2022-12-22 | $4.69 | $4.81 | $4.55 | $4.81 | $4.81 | 1,158 |
| 2022-12-21 | $4.58 | $4.81 | $4.58 | $4.58 | $4.58 | 6,685 |
| 2022-12-20 | $4.63 | $4.80 | $4.58 | $4.60 | $4.60 | 5,287 |
| 2022-12-19 | $4.68 | $4.79 | $4.60 | $4.60 | $4.60 | 6,229 |
| 2022-12-16 | $4.67 | $5.00 | $4.67 | $4.83 | $4.83 | 4,153 |
| 2022-12-15 | $4.78 | $4.85 | $4.67 | $4.68 | $4.68 | 12,316 |
| 2022-12-14 | $4.93 | $4.99 | $4.78 | $4.78 | $4.78 | 3,700 |
| 2022-12-13 | $4.78 | $5.01 | $4.78 | $4.89 | $4.89 | 4,208 |
| 2022-12-12 | $4.74 | $5.15 | $4.67 | $5.04 | $5.04 | 27,833 |
| 2022-12-09 | $4.75 | $4.80 | $4.73 | $4.80 | $4.80 | 2,225 |
| 2022-12-08 | $4.67 | $4.81 | $4.67 | $4.74 | $4.74 | 4,089 |
| 2022-12-07 | $4.66 | $4.82 | $4.66 | $4.79 | $4.79 | 2,355 |
| 2022-12-06 | $5.10 | $5.10 | $4.68 | $4.73 | $4.73 | 24,487 |
| 2022-12-05 | $4.95 | $5.19 | $4.95 | $4.99 | $4.99 | 8,276 |
| 2022-12-02 | $4.96 | $5.20 | $4.85 | $5.20 | $5.20 | 34,023 |
| 2022-12-01 | $4.97 | $5.04 | $4.79 | $5.04 | $5.04 | 5,120 |
| 2022-11-30 | $4.92 | $4.99 | $4.84 | $4.92 | $4.92 | 4,412 |
| 2022-11-29 | $4.99 | $5.05 | $4.92 | $4.96 | $4.96 | 3,836 |
| 2022-11-28 | $4.89 | $5.05 | $4.82 | $4.99 | $4.99 | 5,752 |
| 2022-11-25 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 1,101 |
| 2022-11-23 | $4.91 | $5.20 | $4.91 | $5.20 | $5.20 | 12,641 |
| 2022-11-22 | $4.94 | $5.10 | $4.94 | $5.09 | $5.09 | 3,353 |
| 2022-11-21 | $5.04 | $5.10 | $4.95 | $4.95 | $4.95 | 2,096 |
| 2022-11-18 | $4.89 | $4.97 | $4.88 | $4.97 | $4.97 | 2,837 |
| 2022-11-17 | $4.80 | $5.00 | $4.80 | $5.00 | $5.00 | 7,603 |
| 2022-11-16 | $4.98 | $5.08 | $4.78 | $4.78 | $4.78 | 6,057 |
| 2022-11-15 | $4.96 | $5.12 | $4.96 | $4.98 | $4.98 | 8,413 |
| 2022-11-14 | $4.89 | $5.20 | $4.79 | $5.13 | $5.13 | 8,955 |
| 2022-11-11 | $4.98 | $5.17 | $4.75 | $4.89 | $4.89 | 28,552 |
| 2022-11-10 | $4.98 | $5.19 | $4.72 | $4.91 | $4.91 | 38,731 |
| 2022-11-09 | $4.71 | $4.89 | $4.60 | $4.63 | $4.63 | 12,873 |
| 2022-11-08 | $4.90 | $4.90 | $4.63 | $4.71 | $4.71 | 2,551 |
| 2022-11-07 | $4.90 | $4.90 | $4.65 | $4.74 | $4.74 | 8,950 |
| 2022-11-04 | $4.66 | $4.79 | $4.60 | $4.79 | $4.79 | 14,864 |
| 2022-11-03 | $4.75 | $4.75 | $4.60 | $4.74 | $4.74 | 35,717 |
| 2022-11-02 | $4.86 | $5.09 | $4.86 | $4.88 | $4.88 | 2,339 |
| 2022-11-01 | $4.96 | $4.96 | $4.86 | $4.90 | $4.90 | 879 |
| 2022-10-31 | $5.05 | $5.06 | $4.84 | $4.86 | $4.86 | 2,705 |
| 2022-10-28 | $5.10 | $5.10 | $4.85 | $4.97 | $4.97 | 9,348 |
| 2022-10-27 | $5.12 | $5.12 | $4.81 | $4.95 | $4.95 | 1,363 |
| 2022-10-26 | $4.91 | $5.01 | $4.87 | $5.00 | $5.00 | 2,882 |
| 2022-10-25 | $5.05 | $5.16 | $4.80 | $4.91 | $4.91 | 9,297 |
| 2022-10-24 | $5.03 | $5.23 | $4.94 | $5.05 | $5.05 | 17,662 |
| 2022-10-21 | $4.90 | $5.00 | $4.73 | $5.00 | $5.00 | 5,256 |
| 2022-10-20 | $4.88 | $5.00 | $4.80 | $4.90 | $4.90 | 4,712 |
| 2022-10-19 | $4.97 | $4.97 | $4.76 | $4.80 | $4.80 | 9,744 |
| 2022-10-18 | $5.05 | $5.05 | $4.73 | $4.94 | $4.94 | 3,973 |
| 2022-10-17 | $4.75 | $4.87 | $4.70 | $4.79 | $4.79 | 1,309 |
| 2022-10-14 | $4.63 | $4.83 | $4.60 | $4.66 | $4.66 | 4,064 |
| 2022-10-13 | $4.93 | $4.93 | $4.73 | $4.84 | $4.84 | 3,656 |
| 2022-10-12 | $4.94 | $4.94 | $4.71 | $4.93 | $4.93 | 1,875 |
| 2022-10-11 | $4.68 | $4.97 | $4.51 | $4.82 | $4.82 | 5,709 |
| 2022-10-10 | $4.97 | $4.97 | $4.83 | $4.83 | $4.83 | 1,882 |
| 2022-10-07 | $4.86 | $5.12 | $4.77 | $4.97 | $4.97 | 7,195 |
| 2022-10-06 | $5.15 | $5.20 | $4.96 | $5.12 | $5.12 | 4,191 |
| 2022-10-05 | $5.10 | $5.20 | $4.93 | $5.15 | $5.15 | 6,700 |
| 2022-10-04 | $5.00 | $5.25 | $4.95 | $5.08 | $5.08 | 20,805 |
| 2022-10-03 | $4.82 | $4.92 | $4.68 | $4.90 | $4.90 | 1,772 |
| 2022-09-30 | $4.82 | $4.82 | $4.58 | $4.64 | $4.64 | 6,373 |
| 2022-09-29 | $4.46 | $4.86 | $4.46 | $4.85 | $4.85 | 3,136 |
| 2022-09-28 | $4.75 | $4.98 | $4.55 | $4.76 | $4.76 | 28,868 |
| 2022-09-27 | $4.82 | $4.82 | $4.56 | $4.76 | $4.76 | 25,765 |
| 2022-09-26 | $4.88 | $5.20 | $4.72 | $4.74 | $4.74 | 26,279 |
| 2022-09-23 | $4.50 | $5.07 | $4.44 | $4.88 | $4.88 | 152,288 |
| 2022-09-22 | $4.07 | $4.12 | $4.07 | $4.08 | $4.08 | 5,590 |
| 2022-09-21 | $4.10 | $4.10 | $4.05 | $4.06 | $4.06 | 2,196 |
| 2022-09-20 | $4.08 | $4.22 | $4.05 | $4.08 | $4.08 | 10,486 |
| 2022-09-19 | $4.26 | $4.26 | $4.15 | $4.15 | $4.15 | 8,281 |
| 2022-09-16 | $4.13 | $4.31 | $4.10 | $4.31 | $4.31 | 9,122 |
| 2022-09-15 | $4.25 | $4.56 | $4.14 | $4.23 | $4.23 | 22,726 |
| 2022-09-14 | $4.33 | $4.48 | $4.20 | $4.25 | $4.25 | 8,776 |
| 2022-09-13 | $4.34 | $4.49 | $4.30 | $4.33 | $4.33 | 6,481 |
| 2022-09-12 | $4.30 | $4.44 | $4.30 | $4.32 | $4.32 | 3,555 |
| 2022-09-09 | $4.32 | $4.40 | $4.30 | $4.31 | $4.31 | 3,684 |
| 2022-09-08 | $4.25 | $4.35 | $4.25 | $4.29 | $4.29 | 4,308 |
| 2022-09-07 | $4.35 | $4.35 | $4.23 | $4.27 | $4.27 | 21,115 |
| 2022-09-06 | $4.37 | $4.46 | $4.34 | $4.36 | $4.36 | 8,757 |
| 2022-09-02 | $4.42 | $4.52 | $4.35 | $4.51 | $4.51 | 5,470 |
| 2022-09-01 | $4.54 | $4.59 | $4.25 | $4.55 | $4.55 | 26,134 |
| 2022-08-31 | $4.68 | $4.68 | $4.50 | $4.59 | $4.59 | 13,932 |
| 2022-08-30 | $4.77 | $4.83 | $4.63 | $4.63 | $4.63 | 4,055 |
| 2022-08-29 | $5.04 | $5.05 | $4.71 | $4.98 | $4.98 | 7,392 |
| 2022-08-26 | $4.81 | $5.40 | $4.70 | $5.17 | $5.17 | 93,319 |
| 2022-08-25 | $4.71 | $4.99 | $4.71 | $4.84 | $4.84 | 4,172 |
| 2022-08-24 | $4.79 | $4.99 | $4.72 | $4.81 | $4.81 | 8,142 |
| 2022-08-23 | $4.77 | $4.97 | $4.73 | $4.74 | $4.74 | 2,353 |
| 2022-08-22 | $5.09 | $5.09 | $4.84 | $4.87 | $4.87 | 4,714 |
| 2022-08-19 | $4.85 | $5.20 | $4.85 | $5.20 | $5.20 | 1,681 |
| 2022-08-18 | $4.93 | $5.30 | $4.81 | $5.30 | $5.30 | 12,898 |
| 2022-08-17 | $5.27 | $5.30 | $4.91 | $5.26 | $5.26 | 4,621 |
| 2022-08-16 | $5.11 | $5.34 | $5.11 | $5.28 | $5.28 | 4,159 |
| 2022-08-15 | $5.11 | $5.39 | $5.11 | $5.30 | $5.30 | 15,226 |
| 2022-08-12 | $5.08 | $5.19 | $4.80 | $5.11 | $5.11 | 8,255 |
| 2022-08-11 | $5.33 | $5.33 | $4.78 | $5.08 | $5.08 | 6,281 |
| 2022-08-10 | $5.28 | $5.28 | $4.79 | $5.15 | $5.15 | 29,159 |
| 2022-08-09 | $4.85 | $4.99 | $4.70 | $4.78 | $4.78 | 10,393 |
| 2022-08-08 | $5.07 | $5.07 | $4.78 | $4.84 | $4.84 | 6,875 |
| 2022-08-05 | $5.03 | $5.24 | $4.82 | $5.14 | $5.14 | 4,611 |
| 2022-08-04 | $5.27 | $5.27 | $5.02 | $5.17 | $5.17 | 7,494 |
| 2022-08-03 | $4.80 | $5.49 | $4.80 | $5.26 | $5.26 | 98,761 |
| 2022-08-02 | $4.81 | $4.94 | $4.71 | $4.93 | $4.93 | 3,123 |
| 2022-08-01 | $4.70 | $4.91 | $4.59 | $4.73 | $4.73 | 22,705 |
| 2022-07-29 | $4.64 | $4.94 | $4.63 | $4.89 | $4.89 | 16,680 |
| 2022-07-28 | $4.51 | $4.92 | $4.51 | $4.80 | $4.80 | 37,964 |
| 2022-07-27 | $4.57 | $4.65 | $4.45 | $4.60 | $4.60 | 34,094 |
| 2022-07-26 | $4.54 | $4.70 | $4.45 | $4.54 | $4.54 | 41,016 |
| 2022-07-25 | $4.49 | $4.60 | $4.44 | $4.53 | $4.53 | 61,862 |
| 2022-07-22 | $4.50 | $4.53 | $4.37 | $4.43 | $4.43 | 24,749 |
| 2022-07-21 | $4.46 | $4.65 | $4.35 | $4.48 | $4.48 | 43,984 |
| 2022-07-20 | $4.52 | $4.61 | $4.25 | $4.42 | $4.42 | 56,777 |
| 2022-07-19 | $5.48 | $5.48 | $4.37 | $4.53 | $4.53 | 267,124 |
| 2022-07-18 | $4.40 | $5.40 | $4.31 | $5.18 | $5.18 | 308,498 |
| 2022-07-15 | $4.20 | $4.38 | $4.20 | $4.35 | $4.35 | 8,727 |
| 2022-07-14 | $4.20 | $4.33 | $4.20 | $4.32 | $4.32 | 11,397 |
| 2022-07-13 | $4.20 | $4.36 | $4.20 | $4.34 | $4.34 | 16,262 |
| 2022-07-12 | $4.21 | $4.38 | $4.21 | $4.21 | $4.21 | 4,382 |
| 2022-07-11 | $4.32 | $4.34 | $4.20 | $4.34 | $4.34 | 1,228 |
| 2022-07-08 | $4.27 | $4.40 | $4.25 | $4.34 | $4.34 | 5,060 |
| 2022-07-07 | $4.36 | $4.45 | $4.26 | $4.27 | $4.27 | 6,808 |
| 2022-07-06 | $4.21 | $4.39 | $4.21 | $4.25 | $4.25 | 6,361 |
| 2022-07-05 | $4.28 | $4.36 | $4.22 | $4.26 | $4.26 | 4,724 |
| 2022-07-01 | $4.34 | $4.47 | $4.13 | $4.20 | $4.20 | 11,146 |
| 2022-06-30 | $4.24 | $4.33 | $4.14 | $4.33 | $4.33 | 10,621 |
| 2022-06-29 | $4.36 | $4.40 | $4.29 | $4.35 | $4.35 | 5,049 |
| 2022-06-28 | $4.40 | $4.40 | $4.32 | $4.39 | $4.39 | 9,578 |
| 2022-06-27 | $4.36 | $4.40 | $4.22 | $4.38 | $4.38 | 4,537 |
| 2022-06-24 | $4.25 | $4.42 | $4.24 | $4.35 | $4.35 | 24,215 |
| 2022-06-23 | $4.26 | $4.28 | $4.18 | $4.21 | $4.21 | 4,740 |
| 2022-06-22 | $4.34 | $4.40 | $4.26 | $4.26 | $4.26 | 35,601 |
| 2022-06-21 | $4.54 | $4.90 | $4.28 | $4.34 | $4.34 | 10,505 |
| 2022-06-17 | $4.28 | $4.63 | $4.28 | $4.43 | $4.43 | 9,130 |
| 2022-06-16 | $4.56 | $4.56 | $4.28 | $4.53 | $4.53 | 11,040 |
| 2022-06-15 | $4.53 | $4.90 | $4.52 | $4.59 | $4.59 | 14,389 |
| 2022-06-14 | $4.50 | $4.65 | $4.50 | $4.62 | $4.62 | 6,738 |
| 2022-06-13 | $4.58 | $4.58 | $4.34 | $4.43 | $4.43 | 32,114 |
| 2022-06-10 | $4.80 | $4.83 | $4.61 | $4.68 | $4.68 | 13,626 |
| 2022-06-09 | $4.90 | $4.96 | $4.77 | $4.90 | $4.90 | 25,335 |
| 2022-06-08 | $4.94 | $5.04 | $4.90 | $4.96 | $4.96 | 17,589 |
| 2022-06-07 | $4.90 | $5.05 | $4.90 | $4.90 | $4.90 | 18,181 |
| 2022-06-06 | $4.90 | $5.02 | $4.90 | $4.90 | $4.90 | 13,585 |
| 2022-06-03 | $5.00 | $5.02 | $4.78 | $5.02 | $5.02 | 5,639 |
| 2022-06-02 | $5.00 | $5.05 | $4.94 | $5.01 | $5.01 | 6,696 |
| 2022-06-01 | $5.25 | $5.25 | $4.84 | $4.84 | $4.84 | 7,247 |
| 2022-05-31 | $5.21 | $5.21 | $4.77 | $5.12 | $5.12 | 18,504 |
| 2022-05-27 | $5.14 | $5.25 | $4.97 | $5.22 | $5.22 | 10,360 |
| 2022-05-26 | $5.09 | $5.12 | $4.84 | $5.00 | $5.00 | 22,551 |
| 2022-05-25 | $5.00 | $5.02 | $4.62 | $5.01 | $5.01 | 16,230 |
| 2022-05-24 | $4.65 | $5.00 | $4.65 | $4.99 | $4.99 | 10,035 |
| 2022-05-23 | $4.80 | $4.90 | $4.60 | $4.86 | $4.86 | 7,301 |
| 2022-05-20 | $5.45 | $5.45 | $4.60 | $4.61 | $4.61 | 7,452 |
| 2022-05-19 | $5.00 | $5.06 | $4.75 | $4.95 | $4.95 | 16,021 |
| 2022-05-18 | $5.12 | $5.63 | $4.93 | $5.21 | $5.21 | 9,759 |
| 2022-05-17 | $4.60 | $5.23 | $4.59 | $5.20 | $5.20 | 35,370 |
| 2022-05-16 | $4.27 | $4.75 | $4.27 | $4.73 | $4.73 | 41,943 |
| 2022-05-13 | $4.52 | $4.81 | $4.32 | $4.33 | $4.33 | 22,943 |
| 2022-05-12 | $4.42 | $4.55 | $4.42 | $4.45 | $4.45 | 11,727 |
| 2022-05-11 | $4.83 | $4.91 | $4.38 | $4.61 | $4.61 | 17,690 |
| 2022-05-10 | $4.75 | $5.21 | $4.57 | $4.86 | $4.86 | 44,475 |
| 2022-05-09 | $5.30 | $5.30 | $4.75 | $4.75 | $4.75 | 23,082 |
| 2022-05-06 | $5.08 | $5.29 | $5.02 | $5.15 | $5.15 | 9,969 |
| 2022-05-05 | $5.19 | $5.32 | $5.03 | $5.05 | $5.05 | 11,175 |
| 2022-05-04 | $5.33 | $5.35 | $5.23 | $5.34 | $5.34 | 24,684 |
| 2022-05-03 | $5.39 | $5.39 | $5.02 | $5.21 | $5.21 | 54,497 |
| 2022-05-02 | $5.28 | $5.32 | $5.08 | $5.19 | $5.19 | 36,155 |
| 2022-04-29 | $5.15 | $5.44 | $5.07 | $5.11 | $5.11 | 18,724 |
| 2022-04-28 | $5.43 | $5.43 | $5.11 | $5.18 | $5.18 | 10,850 |
| 2022-04-27 | $5.08 | $5.61 | $5.06 | $5.11 | $5.11 | 48,739 |
| 2022-04-26 | $5.06 | $5.42 | $5.06 | $5.11 | $5.11 | 22,047 |
| 2022-04-25 | $5.50 | $5.67 | $5.16 | $5.20 | $5.20 | 18,870 |
| 2022-04-22 | $5.47 | $5.50 | $5.30 | $5.50 | $5.50 | 43,603 |
| 2022-04-21 | $5.60 | $5.83 | $5.34 | $5.50 | $5.50 | 92,553 |
| 2022-04-20 | $6.21 | $6.34 | $5.71 | $5.83 | $5.83 | 68,313 |
| 2022-04-19 | $6.19 | $6.36 | $6.10 | $6.21 | $6.21 | 34,453 |
| 2022-04-18 | $6.52 | $6.76 | $6.16 | $6.30 | $6.30 | 38,691 |
| 2022-04-14 | $6.27 | $6.50 | $6.27 | $6.40 | $6.40 | 20,733 |
| 2022-04-13 | $6.48 | $6.49 | $6.25 | $6.34 | $6.34 | 23,772 |
| 2022-04-12 | $6.81 | $6.81 | $6.28 | $6.31 | $6.31 | 38,321 |
| 2022-04-11 | $6.89 | $7.02 | $6.75 | $6.75 | $6.75 | 32,617 |
| 2022-04-08 | $7.05 | $7.20 | $6.82 | $7.06 | $7.06 | 29,452 |
| 2022-04-07 | $7.25 | $7.25 | $7.00 | $7.09 | $7.09 | 22,202 |
| 2022-04-06 | $7.06 | $7.26 | $7.06 | $7.14 | $7.14 | 20,304 |
| 2022-04-05 | $7.55 | $7.59 | $7.03 | $7.27 | $7.27 | 27,771 |
| 2022-04-04 | $7.21 | $7.63 | $6.97 | $7.45 | $7.45 | 30,192 |
| 2022-04-01 | $7.20 | $7.37 | $7.08 | $7.21 | $7.21 | 33,627 |
| 2022-03-31 | $7.53 | $7.55 | $7.13 | $7.21 | $7.21 | 18,268 |
| 2022-03-30 | $7.90 | $8.45 | $7.36 | $7.38 | $7.38 | 101,718 |
| 2022-03-29 | $7.56 | $8.00 | $7.49 | $7.82 | $7.82 | 33,167 |
| 2022-03-28 | $7.96 | $8.07 | $7.16 | $7.48 | $7.48 | 41,089 |
| 2022-03-25 | $7.75 | $8.24 | $7.54 | $7.94 | $7.94 | 120,331 |
| 2022-03-24 | $7.01 | $8.25 | $7.01 | $7.76 | $7.76 | 268,944 |
| 2022-03-23 | $6.97 | $7.00 | $6.77 | $6.99 | $6.99 | 14,296 |
| 2022-03-22 | $6.75 | $7.09 | $6.70 | $6.97 | $6.97 | 24,418 |
| 2022-03-21 | $7.00 | $7.47 | $6.66 | $6.80 | $6.80 | 37,745 |
| 2022-03-18 | $6.78 | $7.25 | $6.78 | $7.01 | $7.01 | 40,671 |
| 2022-03-17 | $6.68 | $7.20 | $6.65 | $7.13 | $7.13 | 51,181 |
| 2022-03-16 | $6.60 | $6.80 | $6.45 | $6.56 | $6.56 | 51,077 |
| 2022-03-15 | $6.39 | $6.53 | $6.26 | $6.36 | $6.36 | 39,731 |
| 2022-03-14 | $6.68 | $6.69 | $6.28 | $6.47 | $6.47 | 36,005 |
| 2022-03-11 | $6.70 | $6.78 | $6.42 | $6.50 | $6.50 | 32,459 |
| 2022-03-10 | $6.37 | $6.80 | $6.37 | $6.76 | $6.76 | 37,708 |
| 2022-03-09 | $6.58 | $6.60 | $6.33 | $6.54 | $6.54 | 42,450 |
| 2022-03-08 | $5.95 | $6.90 | $5.90 | $6.34 | $6.34 | 191,237 |
| 2022-03-07 | $6.41 | $6.41 | $5.95 | $6.09 | $6.09 | 52,817 |
| 2022-03-04 | $6.67 | $6.87 | $6.12 | $6.29 | $6.29 | 60,573 |
| 2022-03-03 | $7.06 | $7.10 | $6.55 | $6.77 | $6.77 | 33,087 |
| 2022-03-02 | $6.56 | $7.15 | $6.52 | $7.00 | $7.00 | 42,926 |
| 2022-03-01 | $6.71 | $7.04 | $6.48 | $6.49 | $6.49 | 26,019 |
| 2022-02-28 | $6.90 | $7.24 | $6.65 | $6.75 | $6.75 | 43,442 |
| 2022-02-25 | $6.57 | $7.02 | $6.48 | $6.99 | $6.99 | 48,140 |
| 2022-02-24 | $6.35 | $6.60 | $6.10 | $6.59 | $6.59 | 34,977 |
| 2022-02-23 | $6.70 | $6.78 | $6.37 | $6.37 | $6.37 | 26,845 |
| 2022-02-22 | $6.69 | $6.90 | $6.51 | $6.57 | $6.57 | 57,471 |
| 2022-02-18 | $6.58 | $6.80 | $6.26 | $6.75 | $6.75 | 104,101 |
| 2022-02-17 | $6.53 | $6.59 | $6.40 | $6.41 | $6.41 | 27,621 |
| 2022-02-16 | $6.53 | $6.86 | $6.38 | $6.73 | $6.73 | 44,817 |
| 2022-02-15 | $6.95 | $6.98 | $6.38 | $6.55 | $6.55 | 137,879 |
| 2022-02-14 | $7.19 | $7.19 | $6.50 | $6.79 | $6.79 | 117,805 |
| 2022-02-11 | $7.16 | $7.50 | $6.65 | $6.73 | $6.73 | 124,868 |
| 2022-02-10 | $7.16 | $7.59 | $7.01 | $7.25 | $7.25 | 74,878 |
| 2022-02-09 | $7.51 | $7.60 | $7.20 | $7.36 | $7.36 | 105,837 |
| 2022-02-08 | $7.22 | $7.75 | $7.03 | $7.33 | $7.33 | 86,893 |
| 2022-02-07 | $7.18 | $7.53 | $6.87 | $7.30 | $7.30 | 75,894 |
| 2022-02-04 | $6.80 | $7.25 | $6.64 | $7.21 | $7.21 | 79,672 |
| 2022-02-03 | $6.98 | $7.25 | $6.74 | $6.85 | $6.85 | 44,630 |
| 2022-02-02 | $6.94 | $7.35 | $6.64 | $7.16 | $7.16 | 96,722 |
| 2022-02-01 | $7.05 | $7.35 | $6.77 | $6.90 | $6.90 | 56,042 |
| 2022-01-31 | $6.33 | $6.99 | $6.29 | $6.98 | $6.98 | 131,182 |
| 2022-01-28 | $6.10 | $6.55 | $5.77 | $6.35 | $6.35 | 94,168 |
| 2022-01-27 | $6.51 | $6.62 | $5.93 | $6.10 | $6.10 | 165,939 |
| 2022-01-26 | $7.17 | $7.17 | $6.30 | $6.43 | $6.43 | 163,953 |
| 2022-01-25 | $6.84 | $7.04 | $6.28 | $6.84 | $6.84 | 125,850 |
| 2022-01-24 | $6.17 | $7.29 | $6.01 | $7.17 | $7.17 | 365,985 |
| 2022-01-21 | $6.49 | $6.90 | $6.26 | $6.29 | $6.29 | 216,612 |
| 2022-01-20 | $6.86 | $7.14 | $6.60 | $6.60 | $6.60 | 198,656 |
| 2022-01-19 | $7.80 | $7.88 | $6.67 | $6.90 | $6.90 | 427,334 |
| 2022-01-18 | $8.34 | $8.45 | $7.71 | $7.88 | $7.88 | 241,520 |
| 2022-01-14 | $8.73 | $9.05 | $8.50 | $8.62 | $8.62 | 313,948 |
| 2022-01-13 | $9.04 | $9.37 | $8.86 | $8.95 | $8.95 | 214,402 |
| 2022-01-12 | $9.90 | $9.96 | $8.85 | $8.90 | $8.90 | 286,633 |
| 2022-01-11 | $9.35 | $10.01 | $8.84 | $9.60 | $9.60 | 329,805 |
| 2022-01-10 | $9.76 | $9.92 | $9.23 | $9.47 | $9.47 | 192,412 |
| 2022-01-07 | $10.40 | $11.30 | $9.80 | $9.95 | $9.95 | 686,147 |
| 2022-01-06 | $10.11 | $10.54 | $9.64 | $10.34 | $10.34 | 286,010 |
| 2022-01-05 | $10.56 | $11.40 | $10.11 | $10.21 | $10.21 | 337,218 |
| 2022-01-04 | $12.34 | $12.44 | $10.42 | $10.70 | $10.70 | 519,485 |
| 2022-01-03 | $13.43 | $13.49 | $12.25 | $12.44 | $12.44 | 362,541 |
| 2021-12-31 | $11.81 | $13.64 | $11.66 | $13.43 | $13.43 | 667,170 |
| 2021-12-30 | $12.19 | $12.73 | $11.63 | $11.76 | $11.76 | 306,518 |
| 2021-12-29 | $11.46 | $12.74 | $11.40 | $12.19 | $12.19 | 509,469 |
| 2021-12-28 | $12.60 | $12.60 | $11.40 | $11.57 | $11.57 | 459,986 |
| 2021-12-27 | $12.49 | $13.23 | $11.93 | $12.62 | $12.62 | 542,960 |
| 2021-12-23 | $12.82 | $13.35 | $11.86 | $12.54 | $12.54 | 712,430 |
| 2021-12-22 | $10.91 | $13.73 | $10.40 | $12.82 | $12.82 | 2,332,652 |
| 2021-12-21 | $9.56 | $11.15 | $9.32 | $10.91 | $10.91 | 988,109 |
| 2021-12-20 | $9.06 | $9.42 | $8.77 | $9.21 | $9.21 | 153,836 |
| 2021-12-17 | $8.74 | $9.49 | $8.53 | $9.19 | $9.19 | 190,166 |
| 2021-12-16 | $9.34 | $9.85 | $8.53 | $8.99 | $8.99 | 366,677 |
| 2021-12-15 | $8.01 | $9.60 | $7.62 | $9.42 | $9.42 | 467,320 |
| 2021-12-14 | $8.09 | $8.26 | $7.70 | $8.08 | $8.08 | 193,819 |
| 2021-12-13 | $8.72 | $8.90 | $8.01 | $8.36 | $8.36 | 322,077 |
| 2021-12-10 | $9.01 | $9.36 | $8.42 | $8.61 | $8.61 | 247,479 |
| 2021-12-09 | $9.61 | $9.72 | $8.65 | $8.94 | $8.94 | 175,236 |
| 2021-12-08 | $9.05 | $9.69 | $8.88 | $9.46 | $9.46 | 210,188 |
| 2021-12-07 | $8.00 | $9.37 | $7.75 | $9.00 | $9.00 | 550,896 |
| 2021-12-06 | $7.62 | $7.98 | $7.35 | $7.77 | $7.77 | 472,096 |
| 2021-12-03 | $8.72 | $8.72 | $7.40 | $7.80 | $7.80 | 305,695 |
| 2021-12-02 | $8.29 | $8.79 | $8.08 | $8.53 | $8.53 | 423,059 |
| 2021-12-01 | $9.26 | $9.31 | $8.25 | $8.41 | $8.41 | 528,401 |
| 2021-11-30 | $9.82 | $10.45 | $8.62 | $8.77 | $8.77 | 724,574 |
| 2021-11-29 | $9.96 | $10.50 | $9.54 | $10.07 | $10.07 | 487,066 |
| 2021-11-26 | $10.44 | $10.48 | $9.19 | $9.71 | $9.71 | 612,478 |
| 2021-11-24 | $8.81 | $11.08 | $8.55 | $10.75 | $10.75 | 2,221,798 |
| 2021-11-23 | $8.49 | $9.23 | $8.14 | $8.85 | $8.85 | 458,409 |
| 2021-11-22 | $9.14 | $10.48 | $8.36 | $8.82 | $8.82 | 2,321,696 |
| 2021-11-19 | $8.93 | $9.08 | $8.31 | $9.05 | $9.05 | 875,716 |
| 2021-11-18 | $8.83 | $9.50 | $8.15 | $9.01 | $9.01 | 1,133,243 |
| 2021-11-17 | $8.15 | $10.24 | $8.12 | $9.10 | $9.10 | 5,864,962 |
| 2021-11-16 | $6.27 | $9.09 | $6.27 | $8.77 | $8.77 | 6,995,449 |
| 2021-11-15 | $4.80 | $7.87 | $4.79 | $6.73 | $6.73 | 12,421,181 |
| 2021-11-12 | $4.67 | $4.95 | $4.67 | $4.95 | $4.95 | 41,854 |
| 2021-11-11 | $4.65 | $4.80 | $4.65 | $4.73 | $4.73 | 5,882 |
| 2021-11-10 | $4.67 | $4.77 | $4.65 | $4.69 | $4.69 | 9,867 |
| 2021-11-09 | $4.63 | $4.80 | $4.63 | $4.79 | $4.79 | 10,818 |
| 2021-11-08 | $4.66 | $4.79 | $4.62 | $4.74 | $4.74 | 17,528 |
| 2021-11-05 | $4.68 | $4.77 | $4.59 | $4.74 | $4.74 | 18,072 |
| 2021-11-04 | $4.78 | $4.99 | $4.66 | $4.70 | $4.70 | 131,117 |
| 2021-11-03 | $4.52 | $4.65 | $4.52 | $4.64 | $4.64 | 3,485 |
| 2021-11-02 | $4.45 | $4.66 | $4.45 | $4.66 | $4.66 | 10,520 |
| 2021-11-01 | $4.69 | $4.70 | $4.51 | $4.67 | $4.67 | 17,980 |
| 2021-10-29 | $4.51 | $4.80 | $4.48 | $4.50 | $4.50 | 27,498 |
| 2021-10-28 | $4.50 | $4.51 | $4.38 | $4.46 | $4.46 | 4,490 |
| 2021-10-27 | $4.39 | $4.46 | $4.38 | $4.40 | $4.40 | 6,992 |
| 2021-10-26 | $4.42 | $4.50 | $4.36 | $4.40 | $4.40 | 15,452 |
| 2021-10-25 | $4.47 | $4.49 | $4.44 | $4.49 | $4.49 | 3,836 |
| 2021-10-22 | $4.50 | $4.81 | $4.44 | $4.44 | $4.44 | 2,699 |
| 2021-10-21 | $4.55 | $4.82 | $4.41 | $4.47 | $4.47 | 95,816 |
| 2021-10-20 | $4.53 | $4.64 | $4.44 | $4.50 | $4.50 | 6,719 |
| 2021-10-19 | $4.48 | $4.67 | $4.48 | $4.64 | $4.64 | 7,519 |
| 2021-10-18 | $4.53 | $4.64 | $4.42 | $4.49 | $4.49 | 2,211 |
| 2021-10-15 | $4.43 | $4.60 | $4.43 | $4.54 | $4.54 | 2,024 |
| 2021-10-14 | $4.59 | $4.67 | $4.52 | $4.66 | $4.66 | 3,383 |
| 2021-10-13 | $4.51 | $4.59 | $4.51 | $4.54 | $4.54 | 4,336 |
| 2021-10-12 | $4.50 | $4.59 | $4.44 | $4.59 | $4.59 | 4,791 |
| 2021-10-11 | $4.44 | $4.55 | $4.26 | $4.50 | $4.50 | 34,669 |
| 2021-10-08 | $4.55 | $4.75 | $4.44 | $4.60 | $4.60 | 85,306 |
| 2021-10-07 | $4.49 | $4.57 | $4.41 | $4.43 | $4.43 | 38,539 |
| 2021-10-06 | $4.42 | $4.52 | $4.41 | $4.51 | $4.51 | 5,781 |
| 2021-10-05 | $4.38 | $4.52 | $4.38 | $4.42 | $4.42 | 4,446 |
| 2021-10-04 | $4.35 | $4.51 | $4.35 | $4.42 | $4.42 | 23,185 |
| 2021-10-01 | $4.30 | $4.60 | $4.30 | $4.48 | $4.48 | 38,117 |
| 2021-09-30 | $4.40 | $4.69 | $4.17 | $4.22 | $4.22 | 16,299 |
| 2021-09-29 | $4.16 | $4.66 | $4.16 | $4.35 | $4.35 | 81,857 |
| 2021-09-28 | $4.33 | $4.35 | $4.16 | $4.16 | $4.16 | 12,005 |
| 2021-09-27 | $4.38 | $4.45 | $4.29 | $4.35 | $4.35 | 2,387 |
| 2021-09-24 | $4.34 | $4.42 | $4.15 | $4.26 | $4.26 | 26,724 |
| 2021-09-23 | $4.33 | $4.38 | $4.17 | $4.35 | $4.35 | 9,585 |
| 2021-09-22 | $4.33 | $4.36 | $4.24 | $4.24 | $4.24 | 841 |
| 2021-09-21 | $4.15 | $4.39 | $4.15 | $4.39 | $4.39 | 8,922 |
| 2021-09-20 | $4.38 | $4.43 | $4.01 | $4.14 | $4.14 | 33,750 |
| 2021-09-17 | $4.61 | $4.61 | $4.36 | $4.44 | $4.44 | 6,911 |
| 2021-09-16 | $4.60 | $4.67 | $4.33 | $4.38 | $4.38 | 2,620 |
| 2021-09-15 | $4.51 | $4.62 | $4.42 | $4.50 | $4.50 | 9,144 |
| 2021-09-14 | $4.54 | $4.76 | $4.51 | $4.56 | $4.56 | 4,708 |
| 2021-09-13 | $4.70 | $4.70 | $4.52 | $4.58 | $4.58 | 12,873 |
| 2021-09-10 | $4.61 | $5.00 | $4.60 | $4.60 | $4.60 | 94,367 |
| 2021-09-09 | $4.62 | $4.69 | $4.59 | $4.62 | $4.62 | 5,648 |
| 2021-09-08 | $4.53 | $4.77 | $4.49 | $4.77 | $4.77 | 11,024 |
| 2021-09-07 | $4.71 | $4.72 | $4.53 | $4.53 | $4.53 | 3,902 |
| 2021-09-03 | $4.79 | $4.79 | $4.63 | $4.63 | $4.63 | 854 |
| 2021-09-02 | $4.50 | $4.72 | $4.47 | $4.60 | $4.60 | 33,084 |
| 2021-09-01 | $4.37 | $4.60 | $4.09 | $4.46 | $4.46 | 12,616 |
| 2021-08-31 | $4.55 | $4.64 | $4.48 | $4.52 | $4.52 | 14,642 |
| 2021-08-30 | $4.60 | $4.65 | $4.50 | $4.50 | $4.50 | 19,147 |
| 2021-08-27 | $4.50 | $4.55 | $4.43 | $4.55 | $4.55 | 7,401 |
| 2021-08-26 | $4.50 | $4.54 | $4.50 | $4.50 | $4.50 | 6,272 |
| 2021-08-25 | $4.48 | $4.61 | $4.41 | $4.57 | $4.57 | 22,904 |
| 2021-08-24 | $4.32 | $4.42 | $4.22 | $4.38 | $4.38 | 34,606 |
| 2021-08-23 | $4.16 | $4.32 | $4.12 | $4.32 | $4.32 | 26,740 |
| 2021-08-20 | $4.06 | $4.14 | $4.01 | $4.14 | $4.14 | 28,389 |
| 2021-08-19 | $3.96 | $4.14 | $3.86 | $4.14 | $4.14 | 23,780 |
| 2021-08-18 | $4.13 | $4.15 | $3.95 | $3.96 | $3.96 | 28,291 |
| 2021-08-17 | $4.15 | $4.15 | $4.01 | $4.03 | $4.03 | 23,273 |
| 2021-08-16 | $4.26 | $4.33 | $4.12 | $4.21 | $4.21 | 35,930 |
| 2021-08-13 | $4.44 | $4.45 | $4.33 | $4.35 | $4.35 | 9,827 |
| 2021-08-12 | $4.45 | $4.46 | $4.30 | $4.35 | $4.35 | 10,080 |
| 2021-08-11 | $4.46 | $4.52 | $4.32 | $4.46 | $4.46 | 6,057 |
| 2021-08-10 | $4.38 | $4.48 | $4.30 | $4.48 | $4.48 | 18,444 |
| 2021-08-09 | $4.32 | $4.49 | $4.25 | $4.34 | $4.34 | 27,363 |
| 2021-08-06 | $4.55 | $4.55 | $4.32 | $4.32 | $4.32 | 80,502 |
| 2021-08-05 | $4.84 | $4.84 | $4.47 | $4.50 | $4.50 | 101,341 |
| 2021-08-04 | $4.81 | $4.90 | $4.60 | $4.78 | $4.78 | 63,048 |
| 2021-08-03 | $4.89 | $4.89 | $4.78 | $4.80 | $4.80 | 11,790 |
| 2021-08-02 | $4.95 | $4.95 | $4.77 | $4.80 | $4.80 | 11,961 |
| 2021-07-30 | $4.85 | $4.99 | $4.80 | $4.86 | $4.86 | 11,524 |
| 2021-07-29 | $4.76 | $5.00 | $4.74 | $4.81 | $4.81 | 2,956 |
| 2021-07-28 | $4.94 | $4.94 | $4.71 | $4.85 | $4.85 | 16,514 |
| 2021-07-27 | $4.81 | $5.02 | $4.70 | $4.99 | $4.99 | 4,563 |
| 2021-07-26 | $5.00 | $5.00 | $4.81 | $4.81 | $4.81 | 5,468 |
| 2021-07-23 | $4.98 | $5.06 | $4.86 | $5.06 | $5.06 | 9,806 |
| 2021-07-22 | $4.84 | $5.10 | $4.71 | $5.00 | $5.00 | 193,329 |
| 2021-07-21 | $4.68 | $4.92 | $4.68 | $4.84 | $4.84 | 12,138 |
| 2021-07-20 | $4.70 | $4.75 | $4.64 | $4.67 | $4.67 | 31,999 |
| 2021-07-19 | $4.67 | $4.81 | $4.67 | $4.70 | $4.70 | 10,570 |
| 2021-07-16 | $4.85 | $4.85 | $4.72 | $4.72 | $4.72 | 4,142 |
| 2021-07-15 | $4.93 | $4.93 | $4.70 | $4.81 | $4.81 | 58,274 |
| 2021-07-14 | $5.21 | $5.21 | $4.86 | $4.87 | $4.87 | 31,235 |
| 2021-07-13 | $5.00 | $5.24 | $4.90 | $4.95 | $4.95 | 205,413 |
| 2021-07-12 | $5.10 | $5.31 | $5.04 | $5.04 | $5.04 | 53,202 |
| 2021-07-09 | $5.12 | $5.32 | $4.99 | $5.10 | $5.10 | 146,451 |
| 2021-07-08 | $5.06 | $5.25 | $5.00 | $5.12 | $5.12 | 49,238 |
| 2021-07-07 | $5.17 | $5.20 | $4.99 | $5.16 | $5.16 | 35,820 |
| 2021-07-06 | $5.00 | $5.17 | $4.83 | $5.09 | $5.09 | 146,266 |
| 2021-07-02 | $5.04 | $5.13 | $4.94 | $5.01 | $5.01 | 46,942 |
| 2021-07-01 | $5.00 | $5.08 | $4.95 | $5.06 | $5.06 | 13,845 |
| 2021-06-30 | $5.07 | $5.20 | $4.86 | $5.03 | $5.03 | 59,147 |
| 2021-06-29 | $5.04 | $5.34 | $4.98 | $5.20 | $5.20 | 70,998 |
| 2021-06-28 | $5.29 | $5.29 | $5.01 | $5.14 | $5.14 | 106,075 |
| 2021-06-25 | $5.29 | $5.30 | $5.08 | $5.18 | $5.18 | 77,320 |
| 2021-06-24 | $5.38 | $5.51 | $5.02 | $5.24 | $5.24 | 234,485 |
| 2021-06-23 | $5.36 | $5.44 | $5.16 | $5.27 | $5.27 | 112,703 |
| 2021-06-22 | $5.20 | $5.26 | $5.01 | $5.10 | $5.10 | 31,512 |
| 2021-06-21 | $5.19 | $5.23 | $4.96 | $5.17 | $5.17 | 28,126 |
| 2021-06-18 | $5.52 | $5.60 | $5.11 | $5.11 | $5.11 | 193,686 |
| 2021-06-17 | $5.50 | $5.65 | $5.47 | $5.48 | $5.48 | 15,407 |
| 2021-06-16 | $5.59 | $5.59 | $5.40 | $5.47 | $5.47 | 22,914 |
| 2021-06-15 | $5.70 | $5.70 | $5.50 | $5.60 | $5.60 | 9,544 |
| 2021-06-14 | $5.70 | $5.87 | $5.58 | $5.70 | $5.70 | 17,049 |
| 2021-06-11 | $5.60 | $5.98 | $5.50 | $5.70 | $5.70 | 170,562 |
| 2021-06-10 | $5.91 | $5.97 | $5.58 | $5.60 | $5.60 | 69,677 |
| 2021-06-09 | $6.75 | $6.80 | $5.86 | $5.91 | $5.91 | 173,792 |
| 2021-06-08 | $6.53 | $6.75 | $6.23 | $6.62 | $6.62 | 407,089 |
| 2021-06-07 | $6.20 | $6.68 | $6.02 | $6.48 | $6.48 | 304,867 |
| 2021-06-04 | $5.52 | $6.18 | $5.52 | $6.10 | $6.10 | 473,167 |
| 2021-06-03 | $5.18 | $6.15 | $5.18 | $5.60 | $5.60 | 451,158 |
| 2021-06-02 | $5.26 | $5.38 | $5.17 | $5.26 | $5.26 | 36,893 |
| 2021-06-01 | $5.25 | $5.40 | $5.08 | $5.33 | $5.33 | 148,780 |
| 2021-05-28 | $5.27 | $5.79 | $5.21 | $5.32 | $5.32 | 201,715 |
| 2021-05-27 | $5.28 | $5.60 | $5.12 | $5.21 | $5.21 | 159,402 |
| 2021-05-26 | $5.19 | $5.29 | $5.11 | $5.20 | $5.20 | 13,144 |
| 2021-05-25 | $5.34 | $5.75 | $4.93 | $5.19 | $5.19 | 214,905 |
| 2021-05-24 | $5.12 | $5.27 | $5.12 | $5.25 | $5.25 | 29,993 |
| 2021-05-21 | $5.18 | $5.22 | $4.95 | $4.99 | $4.99 | 25,137 |
| 2021-05-20 | $5.21 | $5.64 | $5.03 | $5.25 | $5.25 | 273,899 |
| 2021-05-19 | $4.88 | $6.43 | $4.88 | $5.25 | $5.25 | 1,193,738 |
| 2021-05-18 | $4.97 | $5.31 | $4.97 | $5.15 | $5.15 | 36,152 |
| 2021-05-17 | $5.05 | $5.16 | $4.74 | $4.89 | $4.89 | 20,123 |
| 2021-05-14 | $5.00 | $5.30 | $4.75 | $5.04 | $5.04 | 63,488 |
| 2021-05-13 | $4.76 | $4.86 | $4.74 | $4.80 | $4.80 | 7,847 |
| 2021-05-12 | $4.78 | $4.88 | $4.73 | $4.84 | $4.84 | 9,025 |
| 2021-05-11 | $4.80 | $4.91 | $4.70 | $4.80 | $4.80 | 10,500 |
| 2021-05-10 | $5.13 | $5.35 | $4.80 | $4.96 | $4.96 | 38,802 |
| 2021-05-07 | $5.34 | $5.53 | $5.06 | $5.16 | $5.16 | 22,659 |
| 2021-05-06 | $4.88 | $5.95 | $4.88 | $5.26 | $5.26 | 555,162 |
| 2021-05-05 | $5.21 | $5.21 | $4.92 | $5.06 | $5.06 | 101,800 |
| 2021-05-04 | $4.65 | $5.39 | $4.56 | $5.28 | $5.28 | 205,511 |
| 2021-05-03 | $4.91 | $4.91 | $4.59 | $4.68 | $4.68 | 9,897 |
| 2021-04-30 | $4.55 | $4.78 | $4.55 | $4.77 | $4.77 | 4,328 |
| 2021-04-29 | $4.63 | $4.78 | $4.59 | $4.60 | $4.60 | 3,226 |
| 2021-04-28 | $4.67 | $4.69 | $4.52 | $4.60 | $4.60 | 25,353 |
| 2021-04-27 | $4.65 | $4.74 | $4.54 | $4.70 | $4.70 | 18,833 |
| 2021-04-26 | $4.50 | $4.57 | $4.48 | $4.57 | $4.57 | 2,387 |
| 2021-04-23 | $4.42 | $4.50 | $4.42 | $4.47 | $4.47 | 1,720 |
| 2021-04-22 | $4.53 | $4.53 | $4.46 | $4.46 | $4.46 | 4,313 |
| 2021-04-21 | $4.45 | $4.52 | $4.36 | $4.46 | $4.46 | 2,908 |
| 2021-04-20 | $4.40 | $4.40 | $4.30 | $4.38 | $4.38 | 15,600 |
| 2021-04-19 | $4.35 | $4.50 | $4.34 | $4.45 | $4.45 | 5,410 |
| 2021-04-16 | $4.35 | $4.50 | $4.35 | $4.50 | $4.50 | 10,230 |
| 2021-04-15 | $4.47 | $4.50 | $4.32 | $4.50 | $4.50 | 22,731 |
| 2021-04-14 | $4.40 | $4.56 | $4.40 | $4.56 | $4.56 | 7,018 |
| 2021-04-13 | $4.55 | $4.55 | $4.40 | $4.40 | $4.40 | 22,119 |
| 2021-04-12 | $4.61 | $4.76 | $4.55 | $4.59 | $4.59 | 17,564 |
| 2021-04-09 | $4.82 | $4.84 | $4.54 | $4.54 | $4.54 | 5,071 |
| 2021-04-08 | $4.67 | $4.92 | $4.67 | $4.73 | $4.73 | 41,990 |
| 2021-04-07 | $4.83 | $4.85 | $4.60 | $4.76 | $4.76 | 8,094 |
| 2021-04-06 | $5.00 | $5.00 | $4.75 | $4.76 | $4.76 | 17,925 |
| 2021-04-05 | $4.48 | $4.86 | $4.48 | $4.86 | $4.86 | 19,375 |
| 2021-04-01 | $4.49 | $4.76 | $4.42 | $4.63 | $4.63 | 17,806 |
| 2021-03-31 | $4.32 | $4.61 | $4.32 | $4.49 | $4.49 | 22,949 |
| 2021-03-30 | $4.33 | $4.49 | $4.30 | $4.41 | $4.41 | 12,358 |
| 2021-03-29 | $4.78 | $4.78 | $4.41 | $4.54 | $4.54 | 23,402 |
| 2021-03-26 | $4.92 | $5.24 | $4.63 | $4.76 | $4.76 | 160,219 |
| 2021-03-25 | $4.27 | $4.64 | $4.27 | $4.64 | $4.64 | 20,253 |
| 2021-03-24 | $4.52 | $4.70 | $4.31 | $4.31 | $4.31 | 20,681 |
| 2021-03-23 | $4.81 | $4.81 | $4.51 | $4.51 | $4.51 | 21,035 |
| 2021-03-22 | $4.89 | $4.95 | $4.82 | $4.83 | $4.83 | 10,875 |
| 2021-03-19 | $4.85 | $5.00 | $4.85 | $5.00 | $5.00 | 7,170 |
| 2021-03-18 | $4.89 | $5.04 | $4.79 | $4.85 | $4.85 | 12,552 |
| 2021-03-17 | $4.99 | $4.99 | $4.72 | $4.90 | $4.90 | 21,439 |
| 2021-03-16 | $5.22 | $5.29 | $4.71 | $4.83 | $4.83 | 52,710 |
| 2021-03-15 | $5.17 | $5.29 | $4.96 | $5.07 | $5.07 | 31,083 |
| 2021-03-12 | $5.22 | $5.22 | $5.02 | $5.16 | $5.16 | 17,094 |
| 2021-03-11 | $5.01 | $5.15 | $4.94 | $4.96 | $4.96 | 21,386 |
| 2021-03-10 | $4.91 | $5.01 | $4.87 | $5.00 | $5.00 | 9,250 |
| 2021-03-09 | $4.90 | $5.00 | $4.84 | $4.99 | $4.99 | 14,274 |
| 2021-03-08 | $4.88 | $4.88 | $4.74 | $4.75 | $4.75 | 13,855 |
| 2021-03-05 | $4.69 | $4.98 | $4.69 | $4.93 | $4.93 | 29,212 |
| 2021-03-04 | $5.21 | $5.21 | $4.62 | $4.84 | $4.84 | 148,059 |
| 2021-03-03 | $5.40 | $5.40 | $5.16 | $5.34 | $5.34 | 15,507 |
| 2021-03-02 | $5.60 | $5.60 | $5.21 | $5.40 | $5.40 | 32,274 |
| 2021-03-01 | $5.12 | $5.69 | $5.12 | $5.47 | $5.47 | 160,105 |
| 2021-02-26 | $5.26 | $5.40 | $5.00 | $5.39 | $5.39 | 82,124 |
| 2021-02-25 | $5.91 | $5.91 | $5.22 | $5.30 | $5.30 | 61,783 |
| 2021-02-24 | $5.48 | $6.00 | $5.48 | $5.77 | $5.77 | 169,963 |
| 2021-02-23 | $5.27 | $5.75 | $4.75 | $5.50 | $5.50 | 287,306 |
| 2021-02-22 | $5.58 | $5.62 | $5.18 | $5.34 | $5.34 | 194,332 |
| 2021-02-19 | $5.44 | $5.74 | $5.03 | $5.27 | $5.27 | 101,219 |
| 2021-02-18 | $4.77 | $6.41 | $4.61 | $5.40 | $5.40 | 993,235 |
| 2021-02-17 | $5.40 | $5.40 | $4.85 | $4.98 | $4.98 | 86,264 |
| 2021-02-16 | $5.50 | $5.61 | $5.13 | $5.34 | $5.34 | 120,979 |
| 2021-02-12 | $5.41 | $6.15 | $5.12 | $5.70 | $5.70 | 429,508 |
| 2021-02-11 | $5.13 | $7.50 | $4.88 | $6.18 | $6.18 | 1,799,326 |
| 2021-02-10 | $5.12 | $5.12 | $4.92 | $5.06 | $5.06 | 4,279 |
| 2021-02-09 | $5.20 | $5.35 | $4.96 | $5.12 | $5.12 | 16,981 |
| 2021-02-08 | $4.82 | $5.16 | $4.80 | $5.14 | $5.14 | 37,890 |
| 2021-02-05 | $4.80 | $5.00 | $4.79 | $4.96 | $4.96 | 28,573 |
| 2021-02-04 | $4.80 | $4.85 | $4.70 | $4.80 | $4.80 | 13,769 |
| 2021-02-03 | $4.87 | $4.87 | $4.78 | $4.80 | $4.80 | 11,643 |
| 2021-02-02 | $4.81 | $4.81 | $4.74 | $4.74 | $4.74 | 7,882 |
| 2021-02-01 | $5.14 | $5.26 | $4.66 | $4.72 | $4.72 | 36,048 |
| 2021-01-29 | $4.63 | $5.60 | $4.55 | $4.90 | $4.90 | 174,454 |
| 2021-01-28 | $4.81 | $4.84 | $4.51 | $4.55 | $4.55 | 14,289 |
| 2021-01-27 | $4.68 | $4.79 | $4.60 | $4.79 | $4.79 | 12,323 |
| 2021-01-26 | $4.55 | $4.85 | $4.55 | $4.74 | $4.74 | 13,812 |
| 2021-01-25 | $4.88 | $4.92 | $4.41 | $4.60 | $4.60 | 42,980 |
| 2021-01-22 | $4.65 | $5.00 | $4.62 | $4.92 | $4.92 | 66,778 |
| 2021-01-21 | $4.28 | $4.59 | $4.28 | $4.55 | $4.55 | 13,485 |
| 2021-01-20 | $4.55 | $4.55 | $4.45 | $4.45 | $4.45 | 9,807 |
| 2021-01-19 | $4.67 | $4.67 | $4.34 | $4.54 | $4.54 | 30,331 |
| 2021-01-15 | $4.25 | $4.68 | $4.23 | $4.64 | $4.64 | 90,515 |
| 2021-01-14 | $4.29 | $4.29 | $4.17 | $4.20 | $4.20 | 6,915 |
| 2021-01-13 | $4.24 | $4.29 | $4.17 | $4.26 | $4.26 | 3,187 |
| 2021-01-12 | $4.00 | $4.28 | $3.95 | $4.11 | $4.11 | 16,879 |
| 2021-01-11 | $4.41 | $4.41 | $4.05 | $4.22 | $4.22 | 43,370 |
| 2021-01-08 | $4.28 | $4.39 | $4.12 | $4.36 | $4.36 | 27,195 |
| 2021-01-07 | $4.18 | $4.44 | $4.18 | $4.29 | $4.29 | 63,213 |
| 2021-01-06 | $4.00 | $4.20 | $4.00 | $4.13 | $4.13 | 10,919 |
| 2021-01-05 | $4.16 | $4.20 | $4.07 | $4.07 | $4.07 | 22,189 |
| 2021-01-04 | $3.96 | $4.06 | $3.89 | $4.03 | $4.03 | 19,584 |
| 2020-12-31 | $4.00 | $4.00 | $3.82 | $3.96 | $3.96 | 8,726 |
| 2020-12-30 | $4.00 | $4.10 | $3.81 | $3.81 | $3.81 | 16,135 |
| 2020-12-29 | $3.85 | $4.01 | $3.83 | $3.86 | $3.86 | 5,734 |
| 2020-12-28 | $4.10 | $4.10 | $3.80 | $3.81 | $3.81 | 19,480 |
| 2020-12-24 | $3.94 | $3.94 | $3.86 | $3.93 | $3.93 | 2,611 |
| 2020-12-23 | $3.75 | $3.90 | $3.68 | $3.77 | $3.77 | 15,937 |
| 2020-12-22 | $3.73 | $3.89 | $3.73 | $3.76 | $3.76 | 4,723 |
| 2020-12-21 | $3.72 | $3.97 | $3.72 | $3.80 | $3.80 | 17,982 |
| 2020-12-18 | $3.91 | $3.94 | $3.75 | $3.75 | $3.75 | 29,986 |
| 2020-12-17 | $4.19 | $4.26 | $3.87 | $3.91 | $3.91 | 28,590 |
| 2020-12-16 | $3.92 | $4.68 | $3.88 | $4.24 | $4.24 | 189,157 |
| 2020-12-15 | $3.92 | $3.92 | $3.78 | $3.83 | $3.83 | 7,381 |
| 2020-12-14 | $3.93 | $3.93 | $3.75 | $3.75 | $3.75 | 1,240 |
| 2020-12-11 | $3.81 | $3.81 | $3.75 | $3.75 | $3.75 | 2,131 |
| 2020-12-10 | $3.80 | $3.81 | $3.77 | $3.81 | $3.81 | 913 |
| 2020-12-09 | $3.79 | $3.96 | $3.78 | $3.89 | $3.89 | 1,774 |
| 2020-12-08 | $3.77 | $3.96 | $3.72 | $3.73 | $3.73 | 4,628 |
| 2020-12-07 | $4.00 | $4.00 | $3.82 | $3.82 | $3.82 | 6,355 |
| 2020-12-04 | $3.83 | $3.94 | $3.75 | $3.75 | $3.75 | 6,907 |
| 2020-12-03 | $4.05 | $4.05 | $3.87 | $3.88 | $3.88 | 2,582 |
| 2020-12-02 | $3.82 | $3.93 | $3.82 | $3.86 | $3.86 | 2,086 |
| 2020-12-01 | $3.87 | $4.00 | $3.80 | $3.91 | $3.91 | 4,642 |
| 2020-11-30 | $3.64 | $4.02 | $3.64 | $4.02 | $4.02 | 14,223 |
| 2020-11-27 | $4.20 | $4.25 | $3.84 | $3.84 | $3.84 | 21,699 |
| 2020-11-25 | $3.90 | $4.33 | $3.89 | $4.30 | $4.30 | 97,682 |
| 2020-11-24 | $3.65 | $3.78 | $3.65 | $3.68 | $3.68 | 1,371 |
| 2020-11-23 | $3.60 | $3.65 | $3.59 | $3.60 | $3.60 | 6,958 |
| 2020-11-20 | $3.75 | $3.75 | $3.60 | $3.60 | $3.60 | 9,514 |
| 2020-11-19 | $3.75 | $3.81 | $3.75 | $3.81 | $3.81 | 290 |
| 2020-11-18 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 1,735 |
| 2020-11-17 | $3.72 | $3.95 | $3.72 | $3.86 | $3.86 | 3,910 |
| 2020-11-16 | $3.50 | $3.83 | $3.50 | $3.81 | $3.81 | 2,683 |
| 2020-11-13 | $3.94 | $3.96 | $3.82 | $3.83 | $3.83 | 1,930 |
| 2020-11-12 | $3.80 | $4.00 | $3.80 | $4.00 | $4.00 | 2,487 |
| 2020-11-11 | $3.92 | $3.99 | $3.91 | $3.95 | $3.95 | 1,237 |
| 2020-11-10 | $3.97 | $4.04 | $3.97 | $4.01 | $4.01 | 782 |
| 2020-11-09 | $4.00 | $4.11 | $3.92 | $3.97 | $3.97 | 14,131 |
| 2020-11-06 | $4.36 | $4.36 | $4.01 | $4.10 | $4.10 | 16,270 |
| 2020-11-05 | $3.91 | $4.16 | $3.91 | $4.16 | $4.16 | 10,863 |
| 2020-11-04 | $3.79 | $4.04 | $3.79 | $4.00 | $4.00 | 4,526 |
| 2020-11-03 | $3.92 | $3.99 | $3.86 | $3.99 | $3.99 | 3,783 |
| 2020-11-02 | $3.67 | $3.85 | $3.67 | $3.74 | $3.74 | 805 |
| 2020-10-30 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 353 |
| 2020-10-29 | $3.78 | $3.78 | $3.67 | $3.72 | $3.72 | 4,156 |
| 2020-10-28 | $3.80 | $3.93 | $3.80 | $3.80 | $3.80 | 1,615 |
| 2020-10-27 | $4.09 | $4.09 | $3.97 | $3.97 | $3.97 | 5,315 |
| 2020-10-26 | $4.19 | $4.19 | $3.99 | $4.00 | $4.00 | 15,473 |
| 2020-10-23 | $4.22 | $4.35 | $4.20 | $4.25 | $4.25 | 6,838 |
| 2020-10-22 | $4.15 | $4.31 | $4.11 | $4.24 | $4.24 | 8,475 |
| 2020-10-21 | $4.29 | $4.30 | $4.17 | $4.27 | $4.27 | 17,330 |
| 2020-10-20 | $4.13 | $4.19 | $4.08 | $4.08 | $4.08 | 3,522 |
| 2020-10-19 | $4.12 | $4.18 | $4.09 | $4.10 | $4.10 | 21,865 |
| 2020-10-16 | $4.02 | $4.30 | $4.00 | $4.13 | $4.13 | 22,425 |
| 2020-10-15 | $3.95 | $4.15 | $3.86 | $4.12 | $4.12 | 7,979 |
| 2020-10-14 | $3.85 | $4.05 | $3.85 | $4.05 | $4.05 | 12,009 |
| 2020-10-13 | $4.30 | $4.30 | $3.85 | $3.93 | $3.93 | 21,713 |
| 2020-10-12 | $3.66 | $4.13 | $3.65 | $4.13 | $4.13 | 45,614 |
| 2020-10-09 | $3.80 | $3.81 | $3.65 | $3.65 | $3.65 | 17,038 |
| 2020-10-08 | $3.95 | $4.28 | $3.60 | $3.81 | $3.81 | 180,770 |
| 2020-10-07 | $3.48 | $3.68 | $3.41 | $3.46 | $3.46 | 13,527 |
| 2020-10-06 | $3.45 | $3.48 | $3.40 | $3.40 | $3.40 | 1,286 |
| 2020-10-05 | $3.44 | $3.45 | $3.31 | $3.38 | $3.38 | 11,719 |
| 2020-10-02 | $3.50 | $3.50 | $3.43 | $3.43 | $3.43 | 1,050 |
| 2020-10-01 | $3.46 | $3.46 | $3.40 | $3.40 | $3.40 | 499 |
| 2020-09-30 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 248 |
| 2020-09-29 | $3.42 | $3.51 | $3.40 | $3.40 | $3.40 | 4,388 |
| 2020-09-28 | $3.45 | $3.45 | $3.40 | $3.40 | $3.40 | 2,948 |
| 2020-09-25 | $3.53 | $3.53 | $3.42 | $3.42 | $3.42 | 1,074 |
| 2020-09-24 | $3.40 | $3.44 | $3.40 | $3.42 | $3.42 | 2,582 |
| 2020-09-23 | $3.38 | $3.50 | $3.38 | $3.40 | $3.40 | 6,118 |
| 2020-09-22 | $3.40 | $3.54 | $3.40 | $3.40 | $3.40 | 777 |
| 2020-09-21 | $3.40 | $3.48 | $3.40 | $3.42 | $3.42 | 633 |
| 2020-09-18 | $3.54 | $3.58 | $3.45 | $3.58 | $3.58 | 3,809 |
| 2020-09-17 | $3.40 | $3.53 | $3.40 | $3.53 | $3.53 | 9,953 |
| 2020-09-16 | $3.46 | $3.53 | $3.42 | $3.50 | $3.50 | 7,289 |
| 2020-09-15 | $3.52 | $3.52 | $3.46 | $3.47 | $3.47 | 2,864 |
| 2020-09-14 | $3.46 | $3.52 | $3.44 | $3.52 | $3.52 | 7,236 |
| 2020-09-11 | $3.51 | $3.51 | $3.46 | $3.46 | $3.46 | 356 |
| 2020-09-10 | $3.51 | $3.51 | $3.46 | $3.46 | $3.46 | 1,108 |
| 2020-09-09 | $3.47 | $3.48 | $3.47 | $3.47 | $3.47 | 977 |
| 2020-09-08 | $3.56 | $3.62 | $3.45 | $3.47 | $3.47 | 3,960 |
| 2020-09-04 | $3.54 | $3.64 | $3.53 | $3.53 | $3.53 | 1,543 |
| 2020-09-03 | $3.73 | $3.73 | $3.62 | $3.63 | $3.63 | 1,091 |
| 2020-09-02 | $3.78 | $3.78 | $3.49 | $3.68 | $3.68 | 16,252 |
| 2020-09-01 | $3.75 | $3.90 | $3.75 | $3.87 | $3.87 | 7,940 |
| 2020-08-31 | $3.84 | $3.96 | $3.79 | $3.82 | $3.82 | 2,554 |
| 2020-08-28 | $3.65 | $4.23 | $3.65 | $3.91 | $3.91 | 19,818 |
| 2020-08-27 | $3.58 | $3.60 | $3.51 | $3.60 | $3.60 | 8,534 |
| 2020-08-26 | $3.60 | $3.70 | $3.56 | $3.56 | $3.56 | 7,997 |
| 2020-08-25 | $3.68 | $3.69 | $3.61 | $3.69 | $3.69 | 1,052 |
| 2020-08-24 | $3.75 | $3.75 | $3.60 | $3.63 | $3.63 | 10,042 |
| 2020-08-21 | $3.94 | $3.99 | $3.80 | $3.80 | $3.80 | 7,579 |
| 2020-08-20 | $4.07 | $4.23 | $3.97 | $4.00 | $4.00 | 8,273 |
| 2020-08-19 | $4.00 | $4.50 | $4.00 | $4.20 | $4.20 | 60,074 |
| 2020-08-18 | $4.19 | $4.23 | $4.00 | $4.02 | $4.02 | 25,609 |
| 2020-08-17 | $3.65 | $4.25 | $3.65 | $4.19 | $4.19 | 73,049 |
| 2020-08-14 | $3.53 | $3.55 | $3.51 | $3.55 | $3.55 | 1,026 |
| 2020-08-13 | $3.59 | $3.59 | $3.48 | $3.58 | $3.58 | 4,141 |
| 2020-08-12 | $3.62 | $3.63 | $3.55 | $3.59 | $3.59 | 1,141 |
| 2020-08-11 | $3.63 | $3.63 | $3.45 | $3.45 | $3.45 | 3,217 |
| 2020-08-10 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 386 |
| 2020-08-07 | $3.36 | $3.47 | $3.36 | $3.44 | $3.44 | 2,196 |
| 2020-08-06 | $3.40 | $3.41 | $3.35 | $3.38 | $3.38 | 12,411 |
| 2020-08-05 | $3.50 | $3.50 | $3.41 | $3.44 | $3.44 | 10,596 |
| 2020-08-04 | $3.59 | $3.60 | $3.50 | $3.53 | $3.53 | 4,201 |
| 2020-08-03 | $3.58 | $3.70 | $3.52 | $3.60 | $3.60 | 26,352 |
| 2020-07-31 | $4.52 | $4.52 | $3.50 | $3.78 | $3.78 | 63,285 |
| 2020-07-30 | $3.47 | $3.56 | $3.41 | $3.52 | $3.52 | 13,434 |
| 2020-07-29 | $3.52 | $3.59 | $3.46 | $3.52 | $3.52 | 2,849 |
| 2020-07-28 | $3.70 | $3.70 | $3.51 | $3.59 | $3.59 | 4,440 |
| 2020-07-27 | $3.68 | $3.70 | $3.61 | $3.63 | $3.63 | 4,308 |
| 2020-07-24 | $3.40 | $3.62 | $3.38 | $3.53 | $3.53 | 13,032 |
| 2020-07-23 | $3.97 | $3.99 | $3.72 | $3.80 | $3.80 | 19,783 |
| 2020-07-22 | $3.55 | $3.96 | $3.31 | $3.85 | $3.85 | 71,179 |
| 2020-07-21 | $3.17 | $3.23 | $3.13 | $3.19 | $3.19 | 4,499 |
| 2020-07-20 | $3.17 | $3.17 | $3.07 | $3.15 | $3.15 | 1,203 |
| 2020-07-17 | $3.12 | $3.19 | $3.07 | $3.17 | $3.17 | 2,100 |
| 2020-07-16 | $3.10 | $3.13 | $3.05 | $3.06 | $3.06 | 1,900 |
| 2020-07-15 | $3.00 | $3.10 | $3.00 | $3.09 | $3.09 | 6,000 |
| 2020-07-14 | $2.92 | $2.99 | $2.90 | $2.90 | $2.90 | 10,100 |
| 2020-07-13 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 180 |
| 2020-07-10 | $2.95 | $3.00 | $2.93 | $2.93 | $2.93 | 4,000 |
| 2020-07-09 | $3.02 | $3.02 | $2.92 | $2.99 | $2.99 | 3,100 |
| 2020-07-08 | $3.04 | $3.07 | $3.02 | $3.02 | $3.02 | 1,000 |
| 2020-07-07 | $3.11 | $3.12 | $3.03 | $3.03 | $3.03 | 700 |
| 2020-07-06 | $3.15 | $3.15 | $2.98 | $3.00 | $3.00 | 14,800 |
| 2020-07-02 | $3.00 | $3.14 | $3.00 | $3.14 | $3.14 | 2,700 |
| 2020-07-01 | $3.11 | $3.18 | $3.05 | $3.18 | $3.18 | 1,200 |
| 2020-06-30 | $3.29 | $3.29 | $3.13 | $3.13 | $3.13 | 1,500 |
| 2020-06-29 | $3.23 | $3.27 | $3.12 | $3.12 | $3.12 | 7,100 |
| 2020-06-26 | $3.29 | $3.35 | $3.24 | $3.29 | $3.29 | 1,535 |
| 2020-06-25 | $3.23 | $3.33 | $3.23 | $3.30 | $3.30 | 1,499 |
| 2020-06-24 | $3.45 | $3.45 | $3.30 | $3.30 | $3.30 | 5,563 |
| 2020-06-23 | $3.40 | $3.50 | $3.40 | $3.45 | $3.45 | 4,951 |
| 2020-06-22 | $3.45 | $3.45 | $3.26 | $3.38 | $3.38 | 3,846 |
| 2020-06-19 | $3.33 | $3.40 | $3.25 | $3.40 | $3.40 | 4,190 |
| 2020-06-18 | $3.13 | $3.44 | $3.07 | $3.39 | $3.39 | 5,765 |
| 2020-06-17 | $2.95 | $3.15 | $2.93 | $3.15 | $3.15 | 4,507 |
| 2020-06-16 | $3.12 | $3.12 | $2.99 | $2.99 | $2.99 | 1,329 |
| 2020-06-15 | $3.00 | $3.00 | $2.90 | $2.96 | $2.96 | 1,357 |
| 2020-06-12 | $3.08 | $3.08 | $3.03 | $3.03 | $3.03 | 858 |
| 2020-06-11 | $3.03 | $3.09 | $3.00 | $3.00 | $3.00 | 756 |
| 2020-06-10 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 311 |
| 2020-06-09 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 463 |
| 2020-06-08 | $3.14 | $3.19 | $3.09 | $3.09 | $3.09 | 5,009 |
| 2020-06-05 | $3.08 | $3.08 | $3.00 | $3.02 | $3.02 | 4,580 |
| 2020-06-04 | $3.20 | $3.20 | $3.01 | $3.01 | $3.01 | 629 |
| 2020-06-03 | $3.22 | $3.28 | $3.03 | $3.18 | $3.18 | 2,418 |
| 2020-06-02 | $2.88 | $3.01 | $2.88 | $3.01 | $3.01 | 994 |
| 2020-06-01 | $2.79 | $2.88 | $2.79 | $2.88 | $2.88 | 1,258 |
| 2020-05-29 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 667 |
| 2020-05-28 | $2.87 | $2.87 | $2.85 | $2.85 | $2.85 | 1,812 |
| 2020-05-27 | $2.96 | $3.03 | $2.83 | $3.03 | $3.03 | 1,423 |
| 2020-05-26 | $2.85 | $2.99 | $2.85 | $2.97 | $2.97 | 5,992 |
| 2020-05-22 | $2.86 | $2.99 | $2.85 | $2.85 | $2.85 | 9,533 |
| 2020-05-21 | $3.10 | $3.19 | $2.99 | $2.99 | $2.99 | 6,543 |
| 2020-05-20 | $2.98 | $3.10 | $2.92 | $3.10 | $3.10 | 16,354 |
| 2020-05-19 | $2.86 | $2.92 | $2.86 | $2.92 | $2.92 | 1,217 |
| 2020-05-18 | $2.88 | $2.90 | $2.85 | $2.90 | $2.90 | 7,778 |
| 2020-05-15 | $2.91 | $2.91 | $2.88 | $2.88 | $2.88 | 677 |
| 2020-05-14 | $2.89 | $2.98 | $2.89 | $2.96 | $2.96 | 1,871 |
| 2020-05-13 | $2.90 | $2.90 | $2.85 | $2.85 | $2.85 | 1,737 |
| 2020-05-12 | $2.66 | $2.78 | $2.65 | $2.78 | $2.78 | 8,005 |
| 2020-05-11 | $2.66 | $2.77 | $2.58 | $2.58 | $2.58 | 2,285 |
| 2020-05-08 | $2.67 | $2.78 | $2.57 | $2.70 | $2.70 | 10,063 |
| 2020-05-07 | $2.68 | $2.80 | $2.67 | $2.67 | $2.67 | 1,045 |
| 2020-05-06 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 252 |
| 2020-05-05 | $2.66 | $2.67 | $2.66 | $2.67 | $2.67 | 677 |
| 2020-05-04 | $2.73 | $2.74 | $2.60 | $2.73 | $2.73 | 1,477 |
| 2020-05-01 | $2.80 | $2.80 | $2.55 | $2.56 | $2.56 | 3,376 |
| 2020-04-30 | $2.90 | $2.90 | $2.70 | $2.71 | $2.71 | 4,144 |
| 2020-04-29 | $2.65 | $2.74 | $2.65 | $2.74 | $2.74 | 2,216 |
| 2020-04-28 | $2.63 | $2.67 | $2.59 | $2.62 | $2.62 | 10,117 |
| 2020-04-27 | $2.76 | $2.86 | $2.60 | $2.60 | $2.60 | 10,097 |
| 2020-04-24 | $2.57 | $2.65 | $2.50 | $2.65 | $2.65 | 6,218 |
| 2020-04-23 | $2.78 | $2.79 | $2.56 | $2.59 | $2.59 | 9,828 |
| 2020-04-22 | $2.88 | $2.90 | $2.64 | $2.65 | $2.65 | 15,217 |
| 2020-04-21 | $2.94 | $2.95 | $2.83 | $2.85 | $2.85 | 1,510 |
| 2020-04-20 | $2.97 | $2.98 | $2.80 | $2.82 | $2.82 | 4,985 |
| 2020-04-17 | $2.77 | $2.87 | $2.77 | $2.80 | $2.80 | 3,065 |
| 2020-04-16 | $2.79 | $2.80 | $2.77 | $2.80 | $2.80 | 680 |
| 2020-04-15 | $2.79 | $2.96 | $2.79 | $2.86 | $2.86 | 2,114 |
| 2020-04-14 | $2.99 | $2.99 | $2.86 | $2.86 | $2.86 | 6,164 |
| 2020-04-13 | $2.88 | $2.88 | $2.80 | $2.80 | $2.80 | 2,245 |
| 2020-04-09 | $2.82 | $2.82 | $2.70 | $2.72 | $2.72 | 1,269 |
| 2020-04-08 | $2.60 | $2.68 | $2.60 | $2.68 | $2.68 | 4,590 |
| 2020-04-07 | $2.65 | $2.65 | $2.64 | $2.64 | $2.64 | 508 |
| 2020-04-06 | $2.55 | $2.65 | $2.52 | $2.60 | $2.60 | 4,205 |
| 2020-04-03 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 270 |
| 2020-04-02 | $2.51 | $2.52 | $2.51 | $2.52 | $2.52 | 1,832 |
| 2020-04-01 | $2.54 | $2.55 | $2.52 | $2.52 | $2.52 | 1,146 |
| 2020-03-31 | $2.50 | $2.69 | $2.50 | $2.69 | $2.69 | 2,252 |
| 2020-03-30 | $2.67 | $2.67 | $2.62 | $2.65 | $2.65 | 1,672 |
| 2020-03-27 | $2.50 | $2.64 | $2.46 | $2.50 | $2.50 | 5,191 |
| 2020-03-26 | $2.65 | $2.90 | $2.46 | $2.67 | $2.67 | 18,511 |
| 2020-03-25 | $2.82 | $2.83 | $2.53 | $2.53 | $2.53 | 3,925 |
| 2020-03-24 | $2.73 | $2.73 | $2.58 | $2.65 | $2.65 | 1,426 |
| 2020-03-23 | $2.64 | $2.64 | $2.50 | $2.52 | $2.52 | 2,884 |
| 2020-03-20 | $2.58 | $2.90 | $2.58 | $2.63 | $2.63 | 5,929 |
| 2020-03-19 | $2.55 | $2.66 | $2.43 | $2.60 | $2.60 | 7,448 |
| 2020-03-18 | $2.73 | $2.73 | $2.59 | $2.59 | $2.59 | 1,228 |
| 2020-03-17 | $2.80 | $2.80 | $2.74 | $2.74 | $2.74 | 1,735 |
| 2020-03-16 | $2.94 | $2.94 | $2.65 | $2.76 | $2.76 | 6,222 |
| 2020-03-13 | $2.85 | $2.85 | $2.75 | $2.75 | $2.75 | 1,651 |
| 2020-03-12 | $2.90 | $3.08 | $2.75 | $2.75 | $2.75 | 3,790 |
| 2020-03-11 | $3.10 | $3.12 | $3.10 | $3.12 | $3.12 | 998 |
| 2020-03-10 | $3.20 | $3.20 | $3.15 | $3.15 | $3.15 | 3,060 |
| 2020-03-09 | $3.15 | $3.21 | $3.15 | $3.15 | $3.15 | 2,014 |
| 2020-03-06 | $3.33 | $3.33 | $3.30 | $3.30 | $3.30 | 1,569 |
| 2020-03-05 | $3.21 | $3.36 | $3.21 | $3.35 | $3.35 | 1,881 |
| 2020-03-04 | $3.26 | $3.48 | $3.26 | $3.31 | $3.31 | 1,856 |
| 2020-03-03 | $3.41 | $3.69 | $3.30 | $3.30 | $3.30 | 8,328 |
| 2020-03-02 | $3.29 | $3.55 | $3.16 | $3.47 | $3.47 | 3,204 |
| 2020-02-28 | $3.15 | $3.27 | $3.04 | $3.16 | $3.16 | 16,039 |
| 2020-02-27 | $3.58 | $3.58 | $3.21 | $3.22 | $3.22 | 14,397 |
| 2020-02-26 | $3.50 | $3.64 | $3.50 | $3.50 | $3.50 | 1,052 |
| 2020-02-25 | $3.60 | $3.65 | $3.53 | $3.53 | $3.53 | 1,836 |
| 2020-02-24 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 300 |
| 2020-02-21 | $3.73 | $3.76 | $3.68 | $3.75 | $3.75 | 4,438 |
| 2020-02-20 | $3.90 | $3.93 | $3.60 | $3.60 | $3.60 | 14,079 |
| 2020-02-19 | $3.74 | $3.75 | $3.70 | $3.75 | $3.75 | 5,725 |
| 2020-02-18 | $3.57 | $3.79 | $3.51 | $3.61 | $3.61 | 12,178 |
| 2020-02-14 | $3.52 | $3.58 | $3.32 | $3.45 | $3.45 | 19,888 |
| 2020-02-13 | $4.20 | $4.20 | $3.45 | $3.55 | $3.55 | 42,063 |
| 2020-02-12 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 1,760 |
| 2020-02-11 | $4.38 | $4.59 | $4.27 | $4.27 | $4.27 | 1,484 |
| 2020-02-10 | $4.70 | $4.70 | $4.23 | $4.31 | $4.31 | 3,711 |
| 2020-02-07 | $4.61 | $4.70 | $4.61 | $4.63 | $4.63 | 723 |
| 2020-02-06 | $4.52 | $4.77 | $4.52 | $4.60 | $4.60 | 2,397 |
| 2020-02-05 | $4.45 | $4.45 | $4.40 | $4.40 | $4.40 | 920 |
| 2020-02-04 | $4.65 | $4.65 | $4.50 | $4.50 | $4.50 | 4,631 |
| 2020-02-03 | $4.66 | $4.82 | $4.63 | $4.73 | $4.73 | 2,501 |
| 2020-01-31 | $4.83 | $4.85 | $4.51 | $4.58 | $4.58 | 7,125 |
| 2020-01-30 | $4.78 | $4.98 | $4.62 | $4.88 | $4.88 | 6,724 |
| 2020-01-29 | $4.90 | $5.18 | $4.28 | $4.65 | $4.65 | 12,692 |
| 2020-01-28 | $5.05 | $5.25 | $4.76 | $4.77 | $4.77 | 14,160 |
| 2020-01-27 | $5.02 | $5.25 | $5.01 | $5.13 | $5.13 | 1,420 |
| 2020-01-24 | $5.25 | $5.25 | $5.03 | $5.20 | $5.20 | 4,041 |
| 2020-01-23 | $5.30 | $5.49 | $4.97 | $5.31 | $5.31 | 11,146 |
| 2020-01-22 | $5.28 | $5.35 | $5.07 | $5.14 | $5.14 | 9,514 |
| 2020-01-21 | $5.30 | $5.39 | $5.12 | $5.25 | $5.25 | 12,782 |
| 2020-01-17 | $5.33 | $5.36 | $4.98 | $5.29 | $5.29 | 37,904 |
| 2020-01-16 | $4.89 | $5.40 | $4.89 | $5.10 | $5.10 | 66,757 |
| 2020-01-15 | $4.45 | $5.15 | $4.45 | $4.90 | $4.90 | 35,311 |
| 2020-01-14 | $4.30 | $4.52 | $4.30 | $4.44 | $4.44 | 5,236 |
| 2020-01-13 | $4.25 | $4.32 | $4.25 | $4.29 | $4.29 | 1,946 |
| 2020-01-10 | $4.32 | $4.32 | $4.22 | $4.25 | $4.25 | 5,287 |
| 2020-01-09 | $4.31 | $4.35 | $4.23 | $4.30 | $4.30 | 898 |
| 2020-01-08 | $4.28 | $4.31 | $4.18 | $4.30 | $4.30 | 1,901 |
| 2020-01-07 | $4.37 | $4.37 | $4.11 | $4.33 | $4.33 | 1,838 |
| 2020-01-06 | $4.17 | $4.42 | $4.15 | $4.37 | $4.37 | 9,197 |
| 2020-01-03 | $4.00 | $4.29 | $4.00 | $4.05 | $4.05 | 2,523 |
| 2020-01-02 | $4.00 | $4.00 | $3.85 | $3.89 | $3.89 | 2,785 |
| 2019-12-31 | $4.00 | $4.08 | $3.99 | $3.99 | $3.99 | 1,449 |
| 2019-12-30 | $4.20 | $4.25 | $4.02 | $4.09 | $4.09 | 10,722 |
| 2019-12-27 | $4.31 | $4.43 | $4.22 | $4.22 | $4.22 | 5,102 |
| 2019-12-26 | $4.44 | $4.49 | $4.39 | $4.45 | $4.45 | 5,048 |
| 2019-12-24 | $4.40 | $4.55 | $4.14 | $4.35 | $4.35 | 13,774 |
| 2019-12-23 | $4.15 | $4.41 | $4.01 | $4.35 | $4.35 | 19,279 |
| 2019-12-20 | $3.87 | $4.18 | $3.85 | $4.08 | $4.08 | 10,627 |
| 2019-12-19 | $3.84 | $3.84 | $3.75 | $3.82 | $3.82 | 5,174 |
| 2019-12-18 | $3.80 | $3.80 | $3.77 | $3.77 | $3.77 | 783 |
| 2019-12-17 | $3.76 | $3.88 | $3.76 | $3.82 | $3.82 | 2,169 |
| 2019-12-16 | $3.68 | $3.75 | $3.61 | $3.69 | $3.69 | 4,560 |
| 2019-12-13 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 109 |
| 2019-12-12 | $3.68 | $3.68 | $3.58 | $3.65 | $3.65 | 908 |
| 2019-12-11 | $3.59 | $3.81 | $3.59 | $3.68 | $3.68 | 3,922 |
| 2019-12-10 | $3.54 | $3.66 | $3.51 | $3.66 | $3.66 | 1,340 |
| 2019-12-09 | $3.57 | $3.79 | $3.43 | $3.77 | $3.77 | 2,205 |
| 2019-12-06 | $3.58 | $3.81 | $3.49 | $3.75 | $3.75 | 6,613 |
| 2019-12-05 | $3.47 | $3.62 | $3.45 | $3.57 | $3.57 | 8,117 |
| 2019-12-04 | $3.51 | $3.57 | $3.45 | $3.52 | $3.52 | 1,412 |
| 2019-12-03 | $3.37 | $3.67 | $3.37 | $3.43 | $3.43 | 14,103 |
| 2019-12-02 | $3.43 | $3.45 | $3.43 | $3.45 | $3.45 | 631 |
| 2019-11-29 | $3.48 | $3.48 | $3.40 | $3.43 | $3.43 | 2,706 |
| 2019-11-27 | $3.40 | $3.48 | $3.40 | $3.42 | $3.42 | 1,220 |
| 2019-11-26 | $3.43 | $3.46 | $3.42 | $3.42 | $3.42 | 3,342 |
| 2019-11-25 | $3.44 | $3.47 | $3.42 | $3.47 | $3.47 | 2,771 |
| 2019-11-22 | $3.42 | $3.42 | $3.41 | $3.42 | $3.42 | 1,255 |
| 2019-11-21 | $3.38 | $3.47 | $3.32 | $3.44 | $3.44 | 1,002 |
| 2019-11-20 | $3.40 | $3.45 | $3.34 | $3.34 | $3.34 | 2,359 |
| 2019-11-19 | $3.44 | $3.48 | $3.44 | $3.46 | $3.46 | 1,010 |
| 2019-11-18 | $3.42 | $3.45 | $3.41 | $3.41 | $3.41 | 6,477 |
| 2019-11-15 | $3.40 | $3.40 | $3.35 | $3.40 | $3.40 | 3,260 |
| 2019-11-14 | $3.38 | $3.44 | $3.37 | $3.38 | $3.38 | 1,906 |
| 2019-11-13 | $3.49 | $3.49 | $3.35 | $3.43 | $3.43 | 2,114 |
| 2019-11-12 | $3.51 | $3.58 | $3.25 | $3.34 | $3.34 | 4,637 |
| 2019-11-11 | $3.52 | $3.52 | $3.46 | $3.46 | $3.46 | 1,888 |
| 2019-11-08 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 225 |
| 2019-11-07 | $3.55 | $3.61 | $3.45 | $3.45 | $3.45 | 2,638 |
| 2019-11-06 | $3.58 | $3.74 | $3.58 | $3.62 | $3.62 | 1,441 |
| 2019-11-05 | $3.67 | $3.76 | $3.64 | $3.76 | $3.76 | 1,541 |
| 2019-11-04 | $3.82 | $3.82 | $3.56 | $3.68 | $3.68 | 4,769 |
| 2019-11-01 | $3.75 | $3.82 | $3.75 | $3.82 | $3.82 | 1,016 |
| 2019-10-31 | $3.58 | $3.76 | $3.58 | $3.69 | $3.69 | 1,350 |
| 2019-10-30 | $3.93 | $3.93 | $3.78 | $3.80 | $3.80 | 3,404 |
| 2019-10-29 | $3.91 | $3.91 | $3.79 | $3.81 | $3.81 | 677 |
| 2019-10-28 | $3.87 | $3.93 | $3.78 | $3.78 | $3.78 | 5,622 |
| 2019-10-25 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 866 |
| 2019-10-24 | $3.58 | $3.60 | $3.54 | $3.60 | $3.60 | 10,467 |
| 2019-10-23 | $3.52 | $3.60 | $3.50 | $3.60 | $3.60 | 3,808 |
| 2019-10-22 | $3.57 | $3.57 | $3.55 | $3.55 | $3.55 | 986 |
| 2019-10-21 | $3.51 | $3.58 | $3.50 | $3.58 | $3.58 | 993 |
| 2019-10-18 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 1,296 |
| 2019-10-17 | $3.54 | $3.54 | $3.50 | $3.50 | $3.50 | 312 |
| 2019-10-16 | $3.55 | $3.55 | $3.53 | $3.55 | $3.55 | 1,868 |
| 2019-10-15 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 2,325 |
| 2019-10-14 | $3.60 | $3.60 | $3.51 | $3.51 | $3.51 | 500 |
| 2019-10-11 | $3.60 | $3.60 | $3.50 | $3.60 | $3.60 | 27,903 |
| 2019-10-10 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 213 |
| 2019-10-09 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 748 |
| 2019-10-08 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 222 |
| 2019-10-07 | $3.67 | $3.67 | $3.56 | $3.56 | $3.56 | 412 |
| 2019-10-04 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 218 |
| 2019-10-03 | $3.55 | $3.58 | $3.55 | $3.58 | $3.58 | 1,320 |
| 2019-10-02 | $3.66 | $3.67 | $3.55 | $3.56 | $3.56 | 2,477 |
| 2019-10-01 | $3.58 | $3.77 | $3.55 | $3.56 | $3.56 | 1,675 |
| 2019-09-30 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 653 |
| 2019-09-27 | $3.65 | $3.65 | $3.59 | $3.59 | $3.59 | 4,048 |
| 2019-09-26 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 6 |
| 2019-09-25 | $3.84 | $3.91 | $3.70 | $3.70 | $3.70 | 1,310 |
| 2019-09-24 | $3.69 | $3.81 | $3.69 | $3.76 | $3.76 | 5,710 |
| 2019-09-23 | $3.99 | $3.99 | $3.63 | $3.68 | $3.68 | 42,593 |
| 2019-09-20 | $3.68 | $3.89 | $3.58 | $3.89 | $3.89 | 18,453 |
| 2019-09-19 | $3.29 | $3.70 | $3.26 | $3.57 | $3.57 | 20,530 |
| 2019-09-18 | $3.54 | $3.54 | $3.36 | $3.38 | $3.38 | 5,942 |
| 2019-09-17 | $3.46 | $3.53 | $3.44 | $3.50 | $3.50 | 4,978 |
| 2019-09-16 | $3.25 | $3.66 | $3.25 | $3.42 | $3.42 | 20,410 |
| 2019-09-13 | $3.44 | $3.44 | $3.20 | $3.20 | $3.20 | 4,947 |
| 2019-09-12 | $3.25 | $3.35 | $3.25 | $3.35 | $3.35 | 3,191 |
| 2019-09-11 | $3.35 | $3.44 | $3.27 | $3.27 | $3.27 | 1,100 |
| 2019-09-10 | $3.45 | $3.46 | $3.35 | $3.35 | $3.35 | 3,162 |
| 2019-09-09 | $3.40 | $3.41 | $3.36 | $3.40 | $3.40 | 705 |
| 2019-09-06 | $3.36 | $3.42 | $3.34 | $3.42 | $3.42 | 11,701 |
| 2019-09-05 | $3.30 | $3.35 | $3.30 | $3.30 | $3.30 | 1,290 |
| 2019-09-04 | $3.40 | $3.40 | $3.30 | $3.30 | $3.30 | 3,508 |
| 2019-09-03 | $3.49 | $3.49 | $3.32 | $3.32 | $3.32 | 4,477 |
| 2019-08-30 | $3.35 | $3.37 | $3.30 | $3.37 | $3.37 | 4,019 |
| 2019-08-29 | $3.33 | $3.33 | $3.30 | $3.30 | $3.30 | 923 |
| 2019-08-28 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 3,368 |
| 2019-08-27 | $3.35 | $3.35 | $3.30 | $3.30 | $3.30 | 2,598 |
| 2019-08-26 | $3.39 | $3.39 | $3.35 | $3.35 | $3.35 | 5,370 |
| 2019-08-23 | $3.42 | $3.50 | $3.42 | $3.42 | $3.42 | 10,522 |
| 2019-08-22 | $3.30 | $3.49 | $3.30 | $3.40 | $3.40 | 9,420 |
| 2019-08-21 | $3.25 | $3.38 | $3.25 | $3.34 | $3.34 | 8,153 |
| 2019-08-20 | $3.26 | $3.26 | $3.21 | $3.21 | $3.21 | 985 |
| 2019-08-19 | $3.05 | $3.28 | $3.05 | $3.28 | $3.28 | 4,298 |
| 2019-08-16 | $3.15 | $3.15 | $3.11 | $3.11 | $3.11 | 895 |
| 2019-08-15 | $2.99 | $3.10 | $2.99 | $3.09 | $3.09 | 458 |
| 2019-08-14 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 400 |
| 2019-08-13 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 361 |
| 2019-08-12 | $3.21 | $3.21 | $3.03 | $3.21 | $3.21 | 344 |
| 2019-08-09 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 1,235 |
| 2019-08-08 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 402 |
| 2019-08-07 | $3.18 | $3.23 | $3.18 | $3.23 | $3.23 | 678 |
| 2019-08-06 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 162 |
| 2019-08-05 | $3.28 | $3.28 | $3.16 | $3.16 | $3.16 | 351 |
| 2019-08-02 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 209 |
| 2019-08-01 | $3.29 | $3.38 | $3.29 | $3.29 | $3.29 | 2,454 |
| 2019-07-31 | $3.40 | $3.40 | $3.34 | $3.34 | $3.34 | 3,595 |
| 2019-07-30 | $3.36 | $3.38 | $3.36 | $3.37 | $3.37 | 1,921 |
| 2019-07-29 | $3.38 | $3.40 | $3.36 | $3.36 | $3.36 | 1,924 |
| 2019-07-26 | $3.37 | $3.37 | $3.31 | $3.36 | $3.36 | 7,770 |
| 2019-07-25 | $3.28 | $3.40 | $3.25 | $3.34 | $3.34 | 10,370 |
| 2019-07-24 | $3.24 | $3.24 | $3.10 | $3.23 | $3.23 | 8,789 |
| 2019-07-23 | $2.95 | $3.04 | $2.94 | $3.04 | $3.04 | 24,433 |
| 2019-07-22 | $2.90 | $2.90 | $2.85 | $2.90 | $2.90 | 24,949 |
| 2019-07-19 | $2.90 | $2.90 | $2.86 | $2.89 | $2.89 | 5,391 |
| 2019-07-18 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 3 |
| 2019-07-17 | $2.99 | $2.99 | $2.91 | $2.91 | $2.91 | 2,255 |
| 2019-07-16 | $2.92 | $2.92 | $2.88 | $2.88 | $2.88 | 1,001 |
| 2019-07-15 | $2.91 | $2.92 | $2.90 | $2.92 | $2.92 | 6,096 |
| 2019-07-12 | $3.01 | $3.01 | $2.88 | $2.88 | $2.88 | 1,792 |
| 2019-07-11 | $2.97 | $2.97 | $2.95 | $2.97 | $2.97 | 959 |
| 2019-07-10 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 73 |
| 2019-07-09 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 1,399 |
| 2019-07-08 | $2.87 | $2.89 | $2.86 | $2.89 | $2.89 | 2,012 |
| 2019-07-05 | $2.85 | $2.86 | $2.85 | $2.86 | $2.86 | 354 |
| 2019-07-03 | $2.88 | $2.88 | $2.86 | $2.86 | $2.86 | 754 |
| 2019-07-02 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 108 |
| 2019-07-01 | $2.95 | $2.98 | $2.93 | $2.93 | $2.93 | 3,831 |
| 2019-06-28 | $2.92 | $2.97 | $2.87 | $2.88 | $2.88 | 565 |
| 2019-06-27 | $2.96 | $2.96 | $2.88 | $2.88 | $2.88 | 3,132 |
| 2019-06-26 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 57 |
| 2019-06-25 | $3.00 | $3.02 | $2.97 | $2.99 | $2.99 | 603 |
| 2019-06-24 | $3.04 | $3.04 | $3.00 | $3.00 | $3.00 | 438 |
| 2019-06-21 | $3.16 | $3.16 | $3.01 | $3.01 | $3.01 | 490 |
| 2019-06-20 | $3.00 | $3.07 | $3.00 | $3.05 | $3.05 | 1,360 |
| 2019-06-19 | $2.98 | $3.00 | $2.94 | $3.00 | $3.00 | 1,447 |
| 2019-06-18 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 616 |
| 2019-06-17 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 310 |
| 2019-06-14 | $2.92 | $2.98 | $2.92 | $2.98 | $2.98 | 622 |
| 2019-06-13 | $3.03 | $3.03 | $2.96 | $2.96 | $2.96 | 832 |
| 2019-06-12 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 153 |
| 2019-06-11 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 701 |
| 2019-06-10 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 2,045 |
| 2019-06-07 | $3.06 | $3.07 | $3.02 | $3.04 | $3.04 | 830 |
| 2019-06-06 | $3.12 | $3.12 | $3.06 | $3.07 | $3.07 | 7,037 |
| 2019-06-05 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 1,962 |
| 2019-06-04 | $3.05 | $3.08 | $3.05 | $3.05 | $3.05 | 1,806 |
| 2019-06-03 | $3.14 | $3.14 | $3.05 | $3.05 | $3.05 | 7,788 |
| 2019-05-31 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 158 |
| 2019-05-30 | $3.06 | $3.14 | $3.06 | $3.14 | $3.14 | 324 |
| 2019-05-29 | $3.05 | $3.16 | $3.05 | $3.13 | $3.13 | 1,887 |
| 2019-05-28 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 121 |
| 2019-05-24 | $3.11 | $3.15 | $3.06 | $3.15 | $3.15 | 402 |
| 2019-05-23 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 3 |
| 2019-05-22 | $3.06 | $3.12 | $3.06 | $3.12 | $3.12 | 2,882 |
| 2019-05-21 | $3.06 | $3.14 | $3.05 | $3.05 | $3.05 | 1,573 |
| 2019-05-20 | $3.03 | $3.07 | $3.03 | $3.07 | $3.07 | 402 |
| 2019-05-17 | $3.08 | $3.14 | $3.05 | $3.14 | $3.14 | 1,423 |
| 2019-05-16 | $3.08 | $3.18 | $3.08 | $3.09 | $3.09 | 1,533 |
| 2019-05-15 | $3.14 | $3.15 | $3.06 | $3.15 | $3.15 | 2,935 |
| 2019-05-14 | $3.18 | $3.19 | $3.07 | $3.07 | $3.07 | 2,674 |
| 2019-05-13 | $2.93 | $3.17 | $2.93 | $3.10 | $3.10 | 1,577 |
| 2019-05-10 | $2.97 | $3.07 | $2.97 | $3.07 | $3.07 | 1,507 |
| 2019-05-09 | $3.09 | $3.14 | $3.06 | $3.06 | $3.06 | 4,325 |
| 2019-05-08 | $3.12 | $3.15 | $3.12 | $3.15 | $3.15 | 1,675 |
| 2019-05-07 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 837 |
| 2019-05-06 | $3.12 | $3.23 | $3.11 | $3.23 | $3.23 | 2,300 |
| 2019-05-03 | $3.18 | $3.25 | $3.18 | $3.25 | $3.25 | 517 |
| 2019-05-02 | $3.06 | $3.19 | $3.06 | $3.14 | $3.14 | 5,440 |
| 2019-05-01 | $3.14 | $3.22 | $3.05 | $3.11 | $3.11 | 5,235 |
| 2019-04-30 | $3.13 | $3.21 | $3.11 | $3.20 | $3.20 | 7,017 |
| 2019-04-29 | $3.15 | $3.31 | $3.13 | $3.29 | $3.29 | 4,788 |
| 2019-04-26 | $3.19 | $3.25 | $3.12 | $3.25 | $3.25 | 9,198 |
| 2019-04-25 | $3.17 | $3.30 | $3.15 | $3.21 | $3.21 | 5,708 |
| 2019-04-24 | $3.12 | $3.26 | $3.09 | $3.24 | $3.24 | 31,422 |
| 2019-04-23 | $3.16 | $3.16 | $3.11 | $3.15 | $3.15 | 1,587 |
| 2019-04-22 | $3.07 | $3.30 | $3.07 | $3.19 | $3.19 | 6,364 |
| 2019-04-18 | $3.22 | $3.25 | $3.20 | $3.20 | $3.20 | 9,706 |
| 2019-04-17 | $3.21 | $3.29 | $3.20 | $3.27 | $3.27 | 1,579 |
| 2019-04-16 | $3.27 | $3.37 | $3.27 | $3.37 | $3.37 | 3,273 |
| 2019-04-15 | $3.22 | $3.25 | $3.22 | $3.25 | $3.25 | 583 |
| 2019-04-12 | $3.25 | $3.33 | $3.25 | $3.33 | $3.33 | 1,863 |
| 2019-04-11 | $3.27 | $3.36 | $3.27 | $3.28 | $3.28 | 1,145 |
| 2019-04-10 | $3.30 | $3.37 | $3.29 | $3.29 | $3.29 | 1,002 |
| 2019-04-09 | $3.39 | $3.39 | $3.31 | $3.31 | $3.31 | 740 |
| 2019-04-08 | $3.36 | $3.37 | $3.25 | $3.35 | $3.35 | 6,068 |
| 2019-04-05 | $3.29 | $3.34 | $3.29 | $3.34 | $3.34 | 4,980 |
| 2019-04-04 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 758 |
| 2019-04-03 | $3.36 | $3.36 | $3.30 | $3.30 | $3.30 | 522 |
| 2019-04-02 | $3.30 | $3.36 | $3.30 | $3.36 | $3.36 | 1,147 |
| 2019-04-01 | $3.44 | $3.44 | $3.30 | $3.37 | $3.37 | 7,948 |
| 2019-03-29 | $3.37 | $3.37 | $3.33 | $3.33 | $3.33 | 1,112 |
| 2019-03-28 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 1 |
| 2019-03-27 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 637 |
| 2019-03-26 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 861 |
| 2019-03-25 | $3.37 | $3.37 | $3.30 | $3.34 | $3.34 | 629 |
| 2019-03-22 | $3.31 | $3.34 | $3.31 | $3.34 | $3.34 | 3,105 |
| 2019-03-21 | $3.48 | $3.48 | $3.34 | $3.36 | $3.36 | 3,608 |
| 2019-03-20 | $3.33 | $3.47 | $3.33 | $3.47 | $3.47 | 1,079 |
| 2019-03-19 | $3.31 | $3.46 | $3.31 | $3.36 | $3.36 | 3,215 |
| 2019-03-18 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 133 |
| 2019-03-15 | $3.34 | $3.34 | $3.33 | $3.33 | $3.33 | 3,558 |
| 2019-03-14 | $3.42 | $3.42 | $3.36 | $3.37 | $3.37 | 2,372 |
| 2019-03-13 | $3.42 | $3.44 | $3.40 | $3.44 | $3.44 | 2,586 |
| 2019-03-12 | $3.38 | $3.46 | $3.38 | $3.41 | $3.41 | 1,405 |
| 2019-03-11 | $3.46 | $3.46 | $3.41 | $3.41 | $3.41 | 2,145 |
| 2019-03-08 | $3.50 | $3.51 | $3.48 | $3.48 | $3.48 | 1,690 |
| 2019-03-07 | $3.48 | $3.56 | $3.48 | $3.56 | $3.56 | 1,972 |
| 2019-03-06 | $3.51 | $3.52 | $3.51 | $3.51 | $3.51 | 590 |
| 2019-03-05 | $3.57 | $3.57 | $3.52 | $3.56 | $3.56 | 2,088 |
| 2019-03-04 | $3.51 | $3.52 | $3.47 | $3.52 | $3.52 | 1,409 |
| 2019-03-01 | $3.52 | $3.55 | $3.50 | $3.51 | $3.51 | 1,908 |
| 2019-02-28 | $3.55 | $3.55 | $3.54 | $3.54 | $3.54 | 3,784 |
| 2019-02-27 | $3.47 | $3.48 | $3.45 | $3.48 | $3.48 | 4,411 |
| 2019-02-26 | $3.40 | $3.47 | $3.40 | $3.47 | $3.47 | 4,352 |
| 2019-02-25 | $3.32 | $3.46 | $3.32 | $3.37 | $3.37 | 6,044 |
| 2019-02-22 | $3.33 | $3.34 | $3.31 | $3.31 | $3.31 | 1,319 |
| 2019-02-21 | $3.33 | $3.37 | $3.33 | $3.35 | $3.35 | 4,936 |
| 2019-02-20 | $3.27 | $3.29 | $3.26 | $3.28 | $3.28 | 5,475 |
| 2019-02-19 | $3.24 | $3.27 | $3.21 | $3.27 | $3.27 | 6,766 |
| 2019-02-15 | $3.15 | $3.26 | $3.15 | $3.20 | $3.20 | 3,240 |
| 2019-02-14 | $3.17 | $3.24 | $3.10 | $3.10 | $3.10 | 7,591 |
| 2019-02-13 | $3.11 | $3.37 | $3.11 | $3.13 | $3.13 | 39,491 |
| 2019-02-12 | $3.02 | $3.12 | $3.02 | $3.11 | $3.11 | 7,657 |
| 2019-02-11 | $3.08 | $3.08 | $3.02 | $3.02 | $3.02 | 1,521 |
| 2019-02-08 | $3.00 | $3.03 | $3.00 | $3.03 | $3.03 | 729 |
| 2019-02-07 | $3.04 | $3.04 | $3.01 | $3.01 | $3.01 | 1,497 |
| 2019-02-06 | $3.03 | $3.10 | $3.03 | $3.10 | $3.10 | 2,186 |
| 2019-02-05 | $3.08 | $3.12 | $3.01 | $3.01 | $3.01 | 1,658 |
| 2019-02-04 | $3.06 | $3.19 | $3.02 | $3.13 | $3.13 | 4,923 |
| 2019-02-01 | $3.12 | $3.14 | $3.00 | $3.12 | $3.12 | 3,109 |
| 2019-01-31 | $3.01 | $3.17 | $3.01 | $3.09 | $3.09 | 20,018 |
| 2019-01-30 | $2.92 | $3.08 | $2.92 | $3.01 | $3.01 | 8,764 |
| 2019-01-29 | $2.85 | $2.95 | $2.85 | $2.94 | $2.94 | 7,001 |
| 2019-01-28 | $2.91 | $2.96 | $2.86 | $2.87 | $2.87 | 14,492 |
| 2019-01-25 | $2.98 | $2.99 | $2.93 | $2.97 | $2.97 | 4,854 |
| 2019-01-24 | $2.91 | $2.94 | $2.76 | $2.94 | $2.94 | 4,914 |
| 2019-01-23 | $2.82 | $2.93 | $2.82 | $2.91 | $2.91 | 4,355 |
| 2019-01-22 | $2.88 | $2.93 | $2.88 | $2.91 | $2.91 | 4,608 |
| 2019-01-18 | $2.90 | $2.93 | $2.90 | $2.92 | $2.92 | 983 |
| 2019-01-17 | $2.96 | $2.96 | $2.85 | $2.90 | $2.90 | 2,090 |
| 2019-01-16 | $2.97 | $3.01 | $2.92 | $2.93 | $2.93 | 7,341 |
| 2019-01-15 | $2.84 | $2.91 | $2.84 | $2.91 | $2.91 | 4,548 |
| 2019-01-14 | $2.85 | $2.95 | $2.83 | $2.92 | $2.92 | 7,991 |
| 2019-01-11 | $2.78 | $2.95 | $2.78 | $2.82 | $2.82 | 3,604 |
| 2019-01-10 | $2.89 | $2.92 | $2.63 | $2.92 | $2.92 | 6,086 |
| 2019-01-09 | $2.88 | $2.95 | $2.84 | $2.91 | $2.91 | 10,187 |
| 2019-01-08 | $2.66 | $2.88 | $2.66 | $2.88 | $2.88 | 9,715 |
| 2019-01-07 | $2.76 | $2.76 | $2.54 | $2.72 | $2.72 | 4,147 |
| 2019-01-04 | $2.62 | $2.73 | $2.62 | $2.70 | $2.70 | 17,273 |
| 2019-01-03 | $2.62 | $2.62 | $2.61 | $2.62 | $2.62 | 310 |
| 2019-01-02 | $2.58 | $2.62 | $2.57 | $2.57 | $2.57 | 7,283 |
| 2018-12-31 | $2.51 | $2.71 | $2.46 | $2.46 | $2.46 | 42,689 |
| 2018-12-28 | $2.54 | $2.59 | $2.51 | $2.51 | $2.51 | 27,818 |
| 2018-12-27 | $2.71 | $2.73 | $2.51 | $2.51 | $2.51 | 44,249 |
| 2018-12-26 | $2.73 | $2.79 | $2.72 | $2.74 | $2.74 | 50,585 |
| 2018-12-24 | $2.90 | $2.90 | $2.71 | $2.73 | $2.73 | 14,511 |
| 2018-12-21 | $2.91 | $2.91 | $2.85 | $2.86 | $2.86 | 14,474 |
| 2018-12-20 | $2.93 | $2.95 | $2.92 | $2.94 | $2.94 | 6,859 |
| 2018-12-19 | $3.00 | $3.00 | $2.93 | $2.93 | $2.93 | 18,553 |
| 2018-12-18 | $2.95 | $3.02 | $2.95 | $3.02 | $3.02 | 2,452 |
| 2018-12-17 | $3.24 | $3.24 | $3.02 | $3.02 | $3.02 | 26,832 |
| 2018-12-14 | $3.34 | $3.37 | $3.25 | $3.25 | $3.25 | 4,349 |
| 2018-12-13 | $3.41 | $3.41 | $3.38 | $3.38 | $3.38 | 1,340 |
| 2018-12-12 | $3.58 | $3.58 | $3.41 | $3.47 | $3.47 | 9,910 |
| 2018-12-11 | $3.63 | $3.63 | $3.58 | $3.58 | $3.58 | 3,634 |
| 2018-12-10 | $3.71 | $3.71 | $3.61 | $3.63 | $3.63 | 2,009 |
| 2018-12-07 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 132 |
| 2018-12-06 | $3.68 | $3.68 | $3.61 | $3.61 | $3.61 | 6,399 |
| 2018-12-04 | $3.65 | $3.75 | $3.65 | $3.75 | $3.75 | 3,991 |
| 2018-12-03 | $3.62 | $3.67 | $3.62 | $3.67 | $3.67 | 2,129 |
| 2018-11-30 | $3.65 | $3.67 | $3.61 | $3.61 | $3.61 | 8,351 |
| 2018-11-29 | $3.64 | $3.67 | $3.62 | $3.67 | $3.67 | 3,180 |
| 2018-11-28 | $3.58 | $3.72 | $3.58 | $3.64 | $3.64 | 1,686 |
| 2018-11-27 | $3.59 | $3.66 | $3.59 | $3.60 | $3.60 | 2,398 |
| 2018-11-26 | $3.61 | $3.64 | $3.61 | $3.63 | $3.63 | 1,539 |
| 2018-11-23 | $3.64 | $3.64 | $3.60 | $3.60 | $3.60 | 541 |
| 2018-11-21 | $3.55 | $3.61 | $3.55 | $3.59 | $3.59 | 9,015 |
| 2018-11-20 | $3.58 | $3.66 | $3.57 | $3.57 | $3.57 | 2,579 |
| 2018-11-19 | $3.73 | $3.73 | $3.61 | $3.62 | $3.62 | 1,785 |
| 2018-11-16 | $3.57 | $3.69 | $3.57 | $3.69 | $3.69 | 1,264 |
| 2018-11-15 | $3.53 | $3.62 | $3.53 | $3.62 | $3.62 | 5,213 |
| 2018-11-14 | $3.88 | $3.88 | $3.63 | $3.64 | $3.64 | 32,638 |
| 2018-11-13 | $4.00 | $4.00 | $3.80 | $3.83 | $3.83 | 29,571 |
| 2018-11-12 | $4.30 | $4.30 | $4.18 | $4.20 | $4.20 | 4,104 |
| 2018-11-09 | $4.30 | $4.37 | $4.30 | $4.36 | $4.36 | 1,432 |
| 2018-11-08 | $4.34 | $4.36 | $4.33 | $4.35 | $4.35 | 4,538 |
| 2018-11-07 | $4.41 | $4.41 | $4.35 | $4.35 | $4.35 | 3,826 |
| 2018-11-06 | $4.41 | $4.42 | $4.24 | $4.41 | $4.41 | 651 |
| 2018-11-05 | $4.36 | $4.38 | $4.18 | $4.30 | $4.30 | 6,369 |
| 2018-11-02 | $4.41 | $4.41 | $4.32 | $4.32 | $4.32 | 3,772 |
| 2018-11-01 | $4.27 | $4.38 | $4.24 | $4.36 | $4.36 | 6,224 |
| 2018-10-31 | $4.25 | $4.29 | $4.18 | $4.21 | $4.21 | 7,149 |
| 2018-10-30 | $4.22 | $4.23 | $4.17 | $4.18 | $4.18 | 2,700 |
| 2018-10-29 | $4.45 | $4.45 | $4.21 | $4.21 | $4.21 | 6,246 |
| 2018-10-26 | $4.25 | $4.34 | $4.15 | $4.34 | $4.34 | 16,113 |
| 2018-10-25 | $4.28 | $4.49 | $4.27 | $4.27 | $4.27 | 9,161 |
| 2018-10-24 | $4.46 | $4.46 | $4.26 | $4.27 | $4.27 | 3,779 |
| 2018-10-23 | $4.35 | $4.45 | $4.28 | $4.28 | $4.28 | 4,015 |
| 2018-10-22 | $4.35 | $4.47 | $4.35 | $4.47 | $4.47 | 2,337 |
| 2018-10-19 | $4.41 | $4.41 | $4.32 | $4.35 | $4.35 | 5,381 |
| 2018-10-18 | $4.40 | $4.48 | $4.38 | $4.44 | $4.44 | 1,313 |
| 2018-10-17 | $4.50 | $4.50 | $4.47 | $4.47 | $4.47 | 1,492 |
| 2018-10-16 | $4.38 | $4.47 | $4.10 | $4.45 | $4.45 | 3,827 |
| 2018-10-15 | $4.61 | $4.61 | $4.40 | $4.45 | $4.45 | 4,043 |
| 2018-10-12 | $4.61 | $4.66 | $4.61 | $4.65 | $4.65 | 5,840 |
| 2018-10-11 | $4.36 | $4.56 | $4.29 | $4.56 | $4.56 | 15,198 |
| 2018-10-10 | $4.50 | $4.53 | $4.40 | $4.40 | $4.40 | 14,384 |
| 2018-10-09 | $4.58 | $4.61 | $4.47 | $4.48 | $4.48 | 7,109 |
| 2018-10-08 | $4.72 | $4.72 | $4.57 | $4.61 | $4.61 | 7,955 |
| 2018-10-05 | $4.62 | $4.73 | $4.57 | $4.73 | $4.73 | 10,716 |
| 2018-10-04 | $4.75 | $4.80 | $4.65 | $4.65 | $4.65 | 15,002 |
| 2018-10-03 | $4.69 | $4.93 | $4.69 | $4.79 | $4.79 | 58,145 |
| 2018-10-02 | $4.65 | $4.69 | $4.65 | $4.68 | $4.68 | 5,397 |
| 2018-10-01 | $4.59 | $4.70 | $4.59 | $4.67 | $4.67 | 6,324 |
| 2018-09-28 | $4.70 | $4.72 | $4.56 | $4.57 | $4.57 | 14,213 |
| 2018-09-27 | $4.70 | $4.85 | $4.70 | $4.75 | $4.75 | 8,538 |
| 2018-09-26 | $5.16 | $5.16 | $4.65 | $4.79 | $4.79 | 37,134 |
| 2018-09-25 | $4.90 | $5.38 | $4.75 | $4.90 | $4.90 | 200,598 |
| 2018-09-24 | $4.35 | $4.37 | $4.20 | $4.27 | $4.27 | 6,884 |
| 2018-09-21 | $4.37 | $4.43 | $4.35 | $4.35 | $4.35 | 6,657 |
| 2018-09-20 | $4.38 | $4.39 | $4.19 | $4.39 | $4.39 | 6,763 |
| 2018-09-19 | $4.36 | $4.50 | $4.36 | $4.50 | $4.50 | 5,889 |
| 2018-09-18 | $4.33 | $4.47 | $4.33 | $4.47 | $4.47 | 4,183 |
| 2018-09-17 | $4.34 | $4.40 | $4.29 | $4.40 | $4.40 | 13,413 |
| 2018-09-14 | $4.14 | $4.26 | $4.14 | $4.25 | $4.25 | 7,288 |
| 2018-09-13 | $4.10 | $4.17 | $4.10 | $4.17 | $4.17 | 1,146 |
| 2018-09-12 | $4.10 | $4.18 | $4.10 | $4.12 | $4.12 | 11,907 |
| 2018-09-11 | $4.17 | $4.17 | $4.04 | $4.14 | $4.14 | 19,772 |
| 2018-09-10 | $4.15 | $4.18 | $4.14 | $4.18 | $4.18 | 5,075 |
| 2018-09-07 | $4.19 | $4.21 | $4.16 | $4.16 | $4.16 | 3,303 |
| 2018-09-06 | $4.17 | $4.18 | $4.10 | $4.12 | $4.12 | 5,991 |
| 2018-09-05 | $4.15 | $4.23 | $4.13 | $4.15 | $4.15 | 29,089 |
| 2018-09-04 | $4.25 | $4.28 | $4.10 | $4.16 | $4.16 | 16,485 |
| 2018-08-31 | $4.26 | $4.31 | $4.26 | $4.31 | $4.31 | 3,964 |
| 2018-08-30 | $4.29 | $4.29 | $4.26 | $4.27 | $4.27 | 11,913 |
| 2018-08-29 | $4.27 | $4.33 | $4.27 | $4.33 | $4.33 | 4,691 |
| 2018-08-28 | $4.21 | $4.33 | $4.21 | $4.33 | $4.33 | 4,389 |
| 2018-08-27 | $4.29 | $4.31 | $4.20 | $4.22 | $4.22 | 14,550 |
| 2018-08-24 | $4.33 | $4.35 | $4.33 | $4.33 | $4.33 | 1,985 |
| 2018-08-23 | $4.35 | $4.36 | $4.33 | $4.33 | $4.33 | 3,351 |
| 2018-08-22 | $4.38 | $4.38 | $4.36 | $4.36 | $4.36 | 2,569 |
| 2018-08-21 | $4.32 | $4.38 | $4.32 | $4.37 | $4.37 | 12,527 |
| 2018-08-20 | $4.35 | $4.36 | $4.31 | $4.33 | $4.33 | 5,421 |
| 2018-08-17 | $4.32 | $4.42 | $4.32 | $4.38 | $4.38 | 1,233 |
| 2018-08-16 | $4.24 | $4.32 | $4.22 | $4.32 | $4.32 | 7,313 |
| 2018-08-15 | $4.29 | $4.29 | $4.22 | $4.26 | $4.26 | 6,736 |
| 2018-08-14 | $4.27 | $4.33 | $4.26 | $4.30 | $4.30 | 3,544 |
| 2018-08-13 | $4.26 | $4.34 | $4.26 | $4.30 | $4.30 | 4,978 |
| 2018-08-10 | $4.39 | $4.42 | $4.26 | $4.31 | $4.31 | 9,369 |
| 2018-08-09 | $4.53 | $4.53 | $4.36 | $4.42 | $4.42 | 9,255 |
| 2018-08-08 | $4.56 | $4.58 | $4.50 | $4.53 | $4.53 | 8,965 |
| 2018-08-07 | $4.53 | $4.55 | $4.45 | $4.49 | $4.49 | 17,209 |
| 2018-08-06 | $4.60 | $4.60 | $4.52 | $4.52 | $4.52 | 10,779 |
| 2018-08-03 | $4.55 | $4.62 | $4.55 | $4.59 | $4.59 | 5,966 |
| 2018-08-02 | $4.55 | $4.65 | $4.50 | $4.62 | $4.62 | 11,533 |
| 2018-08-01 | $4.63 | $4.63 | $4.50 | $4.60 | $4.60 | 11,158 |
| 2018-07-31 | $4.68 | $4.72 | $4.57 | $4.62 | $4.62 | 8,768 |
| 2018-07-30 | $4.70 | $4.76 | $4.62 | $4.64 | $4.64 | 7,395 |
| 2018-07-27 | $4.81 | $4.81 | $4.62 | $4.65 | $4.65 | 24,559 |
| 2018-07-26 | $4.81 | $4.89 | $4.70 | $4.78 | $4.78 | 9,658 |
| 2018-07-25 | $4.97 | $5.00 | $4.65 | $4.84 | $4.84 | 27,530 |
| 2018-07-24 | $5.25 | $5.27 | $4.80 | $5.01 | $5.01 | 29,904 |
| 2018-07-23 | $5.32 | $5.47 | $5.22 | $5.32 | $5.32 | 47,501 |
| 2018-07-20 | $4.95 | $5.53 | $4.76 | $5.35 | $5.35 | 219,308 |
| 2018-07-19 | $4.32 | $5.20 | $4.31 | $5.00 | $5.00 | 415,795 |
| 2018-07-18 | $4.25 | $4.30 | $4.22 | $4.28 | $4.28 | 10,013 |
| 2018-07-17 | $4.23 | $4.29 | $4.22 | $4.26 | $4.26 | 28,636 |
| 2018-07-16 | $4.33 | $4.38 | $4.21 | $4.26 | $4.26 | 16,943 |
| 2018-07-13 | $4.41 | $4.45 | $4.31 | $4.39 | $4.39 | 16,945 |
| 2018-07-12 | $4.32 | $4.42 | $4.30 | $4.40 | $4.40 | 3,294 |
| 2018-07-11 | $4.33 | $4.35 | $4.28 | $4.30 | $4.30 | 9,331 |
| 2018-07-10 | $4.38 | $4.43 | $4.35 | $4.35 | $4.35 | 2,646 |
| 2018-07-09 | $4.46 | $4.48 | $4.38 | $4.38 | $4.38 | 14,334 |
| 2018-07-06 | $4.50 | $4.52 | $4.42 | $4.50 | $4.50 | 6,151 |
| 2018-07-05 | $4.45 | $4.53 | $4.39 | $4.41 | $4.41 | 2,880 |
| 2018-07-03 | $4.38 | $4.54 | $4.36 | $4.53 | $4.53 | 1,005 |
| 2018-07-02 | $4.47 | $4.50 | $4.44 | $4.50 | $4.50 | 1,647 |
| 2018-06-29 | $4.30 | $4.47 | $4.30 | $4.47 | $4.47 | 18,967 |
| 2018-06-28 | $4.22 | $4.32 | $4.22 | $4.30 | $4.30 | 4,821 |
| 2018-06-27 | $4.30 | $4.37 | $4.26 | $4.30 | $4.30 | 31,886 |
| 2018-06-26 | $4.29 | $4.34 | $4.18 | $4.34 | $4.34 | 14,639 |
| 2018-06-25 | $4.50 | $4.50 | $4.25 | $4.25 | $4.25 | 10,428 |
| 2018-06-22 | $4.45 | $4.54 | $4.45 | $4.54 | $4.54 | 9,740 |
| 2018-06-21 | $4.55 | $4.55 | $4.42 | $4.52 | $4.52 | 6,921 |
| 2018-06-20 | $4.43 | $4.55 | $4.43 | $4.52 | $4.52 | 10,126 |
| 2018-06-19 | $4.60 | $4.62 | $4.39 | $4.43 | $4.43 | 7,286 |
| 2018-06-18 | $4.77 | $4.79 | $4.62 | $4.71 | $4.71 | 16,167 |
| 2018-06-15 | $4.74 | $4.78 | $4.63 | $4.76 | $4.76 | 12,545 |
| 2018-06-14 | $4.80 | $4.80 | $4.70 | $4.74 | $4.74 | 3,968 |
| 2018-06-13 | $4.78 | $4.78 | $4.71 | $4.73 | $4.73 | 11,132 |
| 2018-06-12 | $4.73 | $4.73 | $4.56 | $4.67 | $4.67 | 4,628 |
| 2018-06-11 | $4.44 | $4.69 | $4.42 | $4.62 | $4.62 | 7,176 |
| 2018-06-08 | $4.55 | $4.59 | $4.42 | $4.44 | $4.44 | 7,942 |
| 2018-06-07 | $4.52 | $4.58 | $4.44 | $4.44 | $4.44 | 18,131 |
| 2018-06-06 | $4.65 | $4.70 | $4.55 | $4.55 | $4.55 | 6,150 |
| 2018-06-05 | $4.61 | $4.65 | $4.61 | $4.65 | $4.65 | 711 |
| 2018-06-04 | $4.64 | $4.68 | $4.55 | $4.60 | $4.60 | 13,035 |
| 2018-06-01 | $4.60 | $4.64 | $4.53 | $4.64 | $4.64 | 7,060 |
| 2018-05-31 | $4.63 | $4.80 | $4.55 | $4.62 | $4.62 | 9,028 |
| 2018-05-30 | $4.57 | $4.83 | $4.57 | $4.60 | $4.60 | 13,035 |
| 2018-05-29 | $4.43 | $4.68 | $4.43 | $4.53 | $4.53 | 12,300 |
| 2018-05-25 | $4.42 | $4.69 | $4.42 | $4.55 | $4.55 | 40,533 |
| 2018-05-24 | $4.73 | $4.84 | $4.41 | $4.54 | $4.54 | 23,766 |
| 2018-05-23 | $4.85 | $4.92 | $4.70 | $4.70 | $4.70 | 14,632 |
| 2018-05-22 | $4.93 | $4.94 | $4.75 | $4.75 | $4.75 | 23,515 |
| 2018-05-21 | $4.86 | $5.00 | $4.72 | $4.82 | $4.82 | 27,468 |
| 2018-05-18 | $4.76 | $5.08 | $4.67 | $4.99 | $4.99 | 68,035 |
| 2018-05-17 | $5.18 | $5.24 | $5.16 | $5.21 | $5.21 | 6,762 |
| 2018-05-16 | $5.23 | $5.23 | $5.08 | $5.16 | $5.16 | 20,503 |
| 2018-05-15 | $5.50 | $5.58 | $5.09 | $5.25 | $5.25 | 71,847 |
| 2018-05-14 | $5.70 | $5.78 | $5.65 | $5.65 | $5.65 | 29,513 |
| 2018-05-11 | $5.66 | $5.70 | $5.63 | $5.70 | $5.70 | 10,610 |
| 2018-05-10 | $5.66 | $5.70 | $5.62 | $5.66 | $5.66 | 15,812 |
| 2018-05-09 | $5.60 | $5.70 | $5.52 | $5.70 | $5.70 | 15,393 |
| 2018-05-08 | $5.58 | $5.60 | $5.53 | $5.59 | $5.59 | 10,372 |
| 2018-05-07 | $5.70 | $5.70 | $5.55 | $5.57 | $5.57 | 12,605 |
| 2018-05-04 | $5.59 | $5.67 | $5.59 | $5.66 | $5.66 | 3,624 |
| 2018-05-03 | $5.60 | $5.62 | $5.55 | $5.56 | $5.56 | 11,643 |
| 2018-05-02 | $5.51 | $5.67 | $5.50 | $5.65 | $5.65 | 13,741 |
| 2018-05-01 | $5.49 | $5.52 | $5.40 | $5.50 | $5.50 | 8,086 |
| 2018-04-30 | $5.50 | $5.55 | $5.42 | $5.42 | $5.42 | 12,520 |
| 2018-04-27 | $5.52 | $5.54 | $5.45 | $5.50 | $5.50 | 21,947 |
| 2018-04-26 | $5.40 | $5.53 | $5.40 | $5.48 | $5.48 | 9,008 |
| 2018-04-25 | $5.49 | $5.51 | $5.41 | $5.41 | $5.41 | 5,522 |
| 2018-04-24 | $5.55 | $5.57 | $5.45 | $5.53 | $5.53 | 10,340 |
| 2018-04-23 | $5.50 | $5.54 | $5.46 | $5.47 | $5.47 | 8,986 |
| 2018-04-20 | $5.44 | $5.57 | $5.32 | $5.54 | $5.54 | 46,424 |
| 2018-04-19 | $5.54 | $5.55 | $5.32 | $5.33 | $5.33 | 15,606 |
| 2018-04-18 | $5.70 | $5.70 | $5.60 | $5.60 | $5.60 | 13,317 |
| 2018-04-17 | $5.57 | $5.74 | $5.57 | $5.68 | $5.68 | 19,938 |
| 2018-04-16 | $5.59 | $5.64 | $5.51 | $5.62 | $5.62 | 7,706 |
| 2018-04-13 | $5.69 | $5.69 | $5.57 | $5.66 | $5.66 | 897 |
| 2018-04-12 | $5.68 | $5.75 | $5.61 | $5.65 | $5.65 | 10,664 |
| 2018-04-11 | $5.48 | $5.67 | $5.36 | $5.64 | $5.64 | 28,772 |
| 2018-04-10 | $5.36 | $5.41 | $5.30 | $5.34 | $5.34 | 6,312 |
| 2018-04-09 | $5.52 | $5.52 | $5.28 | $5.38 | $5.38 | 11,452 |
| 2018-04-06 | $5.49 | $5.50 | $5.18 | $5.32 | $5.32 | 19,222 |
| 2018-04-05 | $5.45 | $5.69 | $5.40 | $5.54 | $5.54 | 9,846 |
| 2018-04-04 | $5.43 | $5.64 | $5.26 | $5.39 | $5.39 | 45,842 |
| 2018-04-03 | $5.74 | $5.74 | $5.51 | $5.59 | $5.59 | 9,163 |
| 2018-04-02 | $5.79 | $5.80 | $5.66 | $5.68 | $5.68 | 13,071 |
| 2018-03-29 | $5.68 | $5.91 | $5.68 | $5.75 | $5.75 | 11,832 |
| 2018-03-28 | $5.87 | $5.98 | $5.74 | $5.79 | $5.79 | 13,045 |
| 2018-03-27 | $6.00 | $6.10 | $5.76 | $5.91 | $5.91 | 20,057 |
| 2018-03-26 | $6.04 | $6.08 | $5.86 | $5.90 | $5.90 | 6,412 |
| 2018-03-23 | $6.00 | $6.06 | $5.85 | $5.98 | $5.98 | 18,577 |
| 2018-03-22 | $6.02 | $6.02 | $5.90 | $5.93 | $5.93 | 18,446 |
| 2018-03-21 | $5.85 | $6.07 | $5.82 | $6.07 | $6.07 | 13,251 |
| 2018-03-20 | $5.92 | $5.92 | $5.75 | $5.76 | $5.76 | 5,827 |
| 2018-03-19 | $5.89 | $5.92 | $5.73 | $5.76 | $5.76 | 23,181 |
| 2018-03-16 | $5.84 | $5.92 | $5.80 | $5.85 | $5.85 | 14,445 |
| 2018-03-15 | $5.88 | $5.90 | $5.79 | $5.80 | $5.80 | 9,582 |
| 2018-03-14 | $5.80 | $5.90 | $5.75 | $5.88 | $5.88 | 9,994 |
| 2018-03-13 | $5.93 | $5.93 | $5.72 | $5.79 | $5.79 | 7,802 |
| 2018-03-12 | $5.87 | $5.97 | $5.70 | $5.70 | $5.70 | 21,874 |
| 2018-03-09 | $5.79 | $6.04 | $5.79 | $6.00 | $6.00 | 27,350 |
| 2018-03-08 | $5.73 | $5.79 | $5.70 | $5.75 | $5.75 | 10,728 |
| 2018-03-07 | $5.66 | $6.00 | $5.66 | $5.69 | $5.69 | 31,074 |
| 2018-03-06 | $5.78 | $5.90 | $5.70 | $5.75 | $5.75 | 24,995 |
| 2018-03-05 | $5.90 | $5.95 | $5.72 | $5.92 | $5.92 | 9,628 |
| 2018-03-02 | $5.79 | $6.05 | $5.76 | $5.98 | $5.98 | 17,264 |
| 2018-03-01 | $5.74 | $5.84 | $5.67 | $5.75 | $5.75 | 103,878 |
| 2018-02-28 | $5.89 | $5.90 | $5.74 | $5.74 | $5.74 | 4,869 |
| 2018-02-27 | $5.87 | $5.90 | $5.73 | $5.84 | $5.84 | 14,519 |
| 2018-02-26 | $5.75 | $5.97 | $5.75 | $5.82 | $5.82 | 15,069 |
| 2018-02-23 | $5.90 | $6.13 | $5.82 | $5.84 | $5.84 | 18,938 |
| 2018-02-22 | $5.92 | $6.11 | $5.85 | $5.92 | $5.92 | 9,794 |
| 2018-02-21 | $5.85 | $6.20 | $5.80 | $5.92 | $5.92 | 54,715 |
| 2018-02-20 | $5.93 | $6.12 | $5.77 | $5.80 | $5.80 | 20,491 |
| 2018-02-16 | $5.86 | $5.97 | $5.77 | $5.93 | $5.93 | 14,257 |
| 2018-02-15 | $5.91 | $5.99 | $5.78 | $5.86 | $5.86 | 48,847 |
| 2018-02-14 | $5.95 | $6.08 | $5.90 | $5.97 | $5.97 | 28,448 |
| 2018-02-13 | $6.30 | $6.30 | $5.81 | $5.99 | $5.99 | 56,392 |
| 2018-02-12 | $6.80 | $6.80 | $6.01 | $6.23 | $6.23 | 154,059 |
| 2018-02-09 | $6.35 | $6.40 | $6.03 | $6.25 | $6.25 | 72,006 |
| 2018-02-08 | $6.25 | $6.55 | $6.25 | $6.30 | $6.30 | 63,786 |
| 2018-02-07 | $6.32 | $6.37 | $6.15 | $6.15 | $6.15 | 14,630 |
| 2018-02-06 | $6.08 | $6.31 | $6.03 | $6.25 | $6.25 | 50,552 |
| 2018-02-05 | $6.13 | $6.35 | $6.09 | $6.18 | $6.18 | 36,527 |
| 2018-02-02 | $6.43 | $6.44 | $6.26 | $6.33 | $6.33 | 23,500 |
| 2018-02-01 | $6.57 | $6.58 | $6.40 | $6.49 | $6.49 | 17,964 |
| 2018-01-31 | $6.40 | $6.61 | $6.40 | $6.51 | $6.51 | 25,297 |
| 2018-01-30 | $6.44 | $6.50 | $6.11 | $6.39 | $6.39 | 47,661 |
| 2018-01-29 | $6.71 | $6.80 | $6.35 | $6.35 | $6.35 | 52,629 |
| 2018-01-26 | $6.15 | $6.78 | $6.10 | $6.65 | $6.65 | 119,388 |
| 2018-01-25 | $6.25 | $6.25 | $6.15 | $6.18 | $6.18 | 11,300 |
| 2018-01-24 | $6.64 | $6.64 | $6.23 | $6.26 | $6.26 | 52,608 |
| 2018-01-23 | $6.57 | $6.60 | $6.51 | $6.57 | $6.57 | 16,125 |
| 2018-01-22 | $6.55 | $6.67 | $6.55 | $6.59 | $6.59 | 10,018 |
| 2018-01-19 | $6.60 | $6.71 | $6.60 | $6.60 | $6.60 | 32,385 |
| 2018-01-18 | $6.38 | $6.65 | $6.25 | $6.60 | $6.60 | 85,639 |
| 2018-01-17 | $6.05 | $6.25 | $6.00 | $6.25 | $6.25 | 27,488 |
| 2018-01-16 | $5.75 | $6.17 | $5.75 | $6.05 | $6.05 | 46,203 |
| 2018-01-12 | $5.65 | $5.83 | $5.65 | $5.74 | $5.74 | 18,964 |
| 2018-01-11 | $5.66 | $5.82 | $5.66 | $5.77 | $5.77 | 40,687 |
| 2018-01-10 | $5.86 | $5.92 | $5.61 | $5.73 | $5.73 | 52,451 |
| 2018-01-09 | $6.00 | $6.12 | $5.95 | $6.00 | $6.00 | 60,386 |
| 2018-01-08 | $6.32 | $6.34 | $6.10 | $6.14 | $6.14 | 52,388 |
| 2018-01-05 | $6.26 | $6.59 | $6.20 | $6.32 | $6.32 | 32,183 |
| 2018-01-04 | $6.62 | $6.62 | $6.33 | $6.36 | $6.36 | 23,440 |
| 2018-01-03 | $6.41 | $6.61 | $6.39 | $6.55 | $6.55 | 14,367 |
| 2018-01-02 | $6.83 | $6.95 | $6.32 | $6.46 | $6.46 | 61,939 |
| 2017-12-29 | $6.80 | $7.04 | $6.80 | $7.01 | $7.01 | 8,681 |
| 2017-12-28 | $7.04 | $7.05 | $6.83 | $6.87 | $6.87 | 11,379 |
| 2017-12-27 | $7.01 | $7.11 | $6.70 | $6.95 | $6.95 | 18,552 |
| 2017-12-26 | $6.81 | $7.07 | $6.80 | $7.02 | $7.02 | 9,552 |
| 2017-12-22 | $6.86 | $7.11 | $6.79 | $6.95 | $6.95 | 20,442 |
| 2017-12-21 | $6.93 | $7.10 | $6.84 | $6.93 | $6.93 | 23,571 |
| 2017-12-20 | $6.73 | $6.84 | $6.62 | $6.83 | $6.83 | 15,903 |
| 2017-12-19 | $6.67 | $6.80 | $6.54 | $6.68 | $6.68 | 41,089 |
| 2017-12-18 | $6.75 | $6.94 | $6.50 | $6.73 | $6.73 | 63,714 |
| 2017-12-15 | $6.90 | $7.10 | $6.57 | $6.85 | $6.85 | 58,874 |
| 2017-12-14 | $6.93 | $7.02 | $6.89 | $7.00 | $7.00 | 14,364 |
| 2017-12-13 | $7.03 | $7.13 | $6.93 | $7.09 | $7.09 | 18,706 |
| 2017-12-12 | $6.80 | $7.08 | $6.80 | $7.03 | $7.03 | 34,189 |
| 2017-12-11 | $6.95 | $7.18 | $6.57 | $6.79 | $6.79 | 66,187 |
| 2017-12-08 | $7.30 | $7.50 | $6.81 | $6.91 | $6.91 | 76,371 |
| 2017-12-07 | $6.90 | $7.20 | $6.75 | $7.20 | $7.20 | 65,401 |
| 2017-12-06 | $7.54 | $7.74 | $6.45 | $6.86 | $6.86 | 141,502 |
| 2017-12-05 | $8.08 | $8.08 | $7.55 | $7.78 | $7.78 | 46,799 |
| 2017-12-04 | $8.22 | $8.22 | $7.51 | $8.00 | $8.00 | 77,254 |
| 2017-12-01 | $7.66 | $8.04 | $7.59 | $7.97 | $7.97 | 41,288 |
| 2017-11-30 | $7.82 | $7.99 | $7.45 | $7.66 | $7.66 | 118,188 |
| 2017-11-29 | $8.41 | $8.41 | $7.62 | $7.86 | $7.86 | 123,218 |
| 2017-11-28 | $8.47 | $8.47 | $8.08 | $8.34 | $8.34 | 61,150 |
| 2017-11-27 | $8.12 | $8.40 | $7.93 | $8.38 | $8.38 | 70,769 |
| 2017-11-24 | $8.25 | $8.25 | $7.94 | $8.18 | $8.18 | 62,895 |
| 2017-11-22 | $7.82 | $8.18 | $7.48 | $8.18 | $8.18 | 117,517 |
| 2017-11-21 | $8.09 | $8.09 | $7.50 | $7.74 | $7.74 | 87,071 |
| 2017-11-20 | $8.00 | $8.25 | $7.71 | $8.00 | $8.00 | 175,784 |
| 2017-11-17 | $7.61 | $8.00 | $7.39 | $7.74 | $7.74 | 186,093 |
| 2017-11-16 | $7.01 | $7.35 | $6.69 | $7.35 | $7.35 | 57,357 |
| 2017-11-15 | $7.00 | $7.20 | $6.49 | $7.05 | $7.05 | 36,567 |
| 2017-11-14 | $7.42 | $7.42 | $6.52 | $7.03 | $7.03 | 113,397 |
| 2017-11-13 | $6.80 | $7.21 | $6.75 | $7.19 | $7.19 | 250,142 |
| 2017-11-10 | $6.40 | $6.89 | $6.31 | $6.70 | $6.70 | 281,893 |
| 2017-11-09 | $6.10 | $6.57 | $6.05 | $6.40 | $6.40 | 233,077 |
| 2017-11-08 | $5.63 | $5.63 | $5.36 | $5.57 | $5.57 | 14,573 |
| 2017-11-07 | $5.62 | $5.63 | $5.31 | $5.54 | $5.54 | 43,719 |
| 2017-11-06 | $5.64 | $5.87 | $5.55 | $5.55 | $5.55 | 32,026 |
| 2017-11-03 | $5.82 | $5.83 | $5.50 | $5.50 | $5.50 | 12,892 |
| 2017-11-02 | $5.60 | $5.72 | $5.42 | $5.72 | $5.72 | 11,749 |
| 2017-11-01 | $5.75 | $5.75 | $5.39 | $5.53 | $5.53 | 23,263 |
| 2017-10-31 | $5.60 | $5.71 | $5.50 | $5.67 | $5.67 | 25,185 |
| 2017-10-30 | $5.21 | $5.85 | $5.18 | $5.61 | $5.61 | 68,197 |
| 2017-10-27 | $5.13 | $5.23 | $5.13 | $5.14 | $5.14 | 6,152 |
| 2017-10-26 | $5.14 | $5.15 | $5.11 | $5.15 | $5.15 | 5,647 |
| 2017-10-25 | $5.17 | $5.40 | $5.15 | $5.15 | $5.15 | 34,368 |
| 2017-10-24 | $5.42 | $5.42 | $5.15 | $5.25 | $5.25 | 44,067 |
| 2017-10-23 | $5.21 | $5.43 | $5.20 | $5.40 | $5.40 | 23,940 |
| 2017-10-20 | $5.06 | $5.19 | $5.06 | $5.19 | $5.19 | 17,883 |
| 2017-10-19 | $4.92 | $5.12 | $4.86 | $5.09 | $5.09 | 18,464 |
| 2017-10-18 | $5.15 | $5.15 | $4.85 | $4.90 | $4.90 | 35,908 |
| 2017-10-17 | $5.73 | $5.73 | $5.10 | $5.30 | $5.30 | 53,671 |
| 2017-10-16 | $5.31 | $5.70 | $5.28 | $5.61 | $5.61 | 165,978 |
| 2017-10-13 | $5.18 | $5.29 | $5.10 | $5.21 | $5.21 | 5,031 |
| 2017-10-12 | $5.20 | $5.30 | $5.07 | $5.07 | $5.07 | 21,125 |
| 2017-10-11 | $5.22 | $5.22 | $5.07 | $5.07 | $5.07 | 7,897 |
| 2017-10-10 | $5.06 | $5.22 | $5.06 | $5.18 | $5.18 | 21,136 |
| 2017-10-09 | $5.03 | $5.04 | $4.99 | $5.04 | $5.04 | 2,926 |
| 2017-10-06 | $4.90 | $5.04 | $4.75 | $4.95 | $4.95 | 16,041 |
| 2017-10-05 | $5.09 | $5.25 | $4.90 | $4.91 | $4.91 | 26,503 |
| 2017-10-04 | $5.29 | $5.30 | $5.05 | $5.11 | $5.11 | 10,197 |
| 2017-10-03 | $5.43 | $5.45 | $5.22 | $5.22 | $5.22 | 17,637 |
| 2017-10-02 | $5.25 | $5.43 | $5.25 | $5.38 | $5.38 | 15,085 |
| 2017-09-29 | $5.17 | $5.25 | $5.17 | $5.24 | $5.24 | 13,726 |
| 2017-09-28 | $5.25 | $5.25 | $5.08 | $5.11 | $5.11 | 8,369 |
| 2017-09-27 | $5.22 | $5.25 | $5.11 | $5.25 | $5.25 | 12,766 |
| 2017-09-26 | $5.10 | $5.25 | $5.10 | $5.11 | $5.11 | 5,310 |
| 2017-09-25 | $5.08 | $5.24 | $4.98 | $5.14 | $5.14 | 24,558 |
| 2017-09-22 | $4.89 | $5.08 | $4.89 | $5.08 | $5.08 | 38,541 |
| 2017-09-21 | $4.80 | $5.10 | $4.72 | $5.08 | $5.08 | 18,560 |
| 2017-09-20 | $4.70 | $5.00 | $4.70 | $4.93 | $4.93 | 81,459 |
| 2017-09-19 | $4.51 | $4.61 | $4.45 | $4.61 | $4.61 | 11,331 |
| 2017-09-18 | $4.52 | $4.52 | $4.36 | $4.44 | $4.44 | 19,316 |
| 2017-09-15 | $4.27 | $4.41 | $4.17 | $4.41 | $4.41 | 13,313 |
| 2017-09-14 | $4.35 | $4.41 | $4.22 | $4.23 | $4.23 | 18,228 |
| 2017-09-13 | $4.42 | $4.44 | $4.10 | $4.40 | $4.40 | 43,398 |
| 2017-09-12 | $4.32 | $4.55 | $4.17 | $4.42 | $4.42 | 55,458 |
| 2017-09-11 | $4.29 | $4.44 | $4.24 | $4.29 | $4.29 | 11,876 |
| 2017-09-08 | $4.21 | $4.23 | $4.17 | $4.19 | $4.19 | 7,560 |
| 2017-09-07 | $4.23 | $4.24 | $4.14 | $4.24 | $4.24 | 1,972 |
| 2017-09-06 | $4.20 | $4.24 | $4.19 | $4.22 | $4.22 | 5,233 |
| 2017-09-05 | $4.07 | $4.22 | $4.07 | $4.19 | $4.19 | 10,183 |
| 2017-09-01 | $4.10 | $4.11 | $4.10 | $4.10 | $4.10 | 762 |
| 2017-08-31 | $4.12 | $4.12 | $4.07 | $4.07 | $4.07 | 7,507 |
| 2017-08-30 | $4.14 | $4.36 | $4.05 | $4.05 | $4.05 | 35,336 |
| 2017-08-29 | $4.20 | $4.28 | $4.05 | $4.20 | $4.20 | 30,225 |
| 2017-08-28 | $4.39 | $4.39 | $4.28 | $4.28 | $4.28 | 2,888 |
| 2017-08-25 | $4.27 | $4.39 | $4.27 | $4.39 | $4.39 | 5,434 |
| 2017-08-24 | $4.32 | $4.33 | $4.26 | $4.29 | $4.29 | 4,733 |
| 2017-08-23 | $4.41 | $4.42 | $4.40 | $4.42 | $4.42 | 814 |
| 2017-08-22 | $4.38 | $4.38 | $4.35 | $4.38 | $4.38 | 3,327 |
| 2017-08-21 | $4.43 | $4.43 | $4.34 | $4.35 | $4.35 | 9,415 |
| 2017-08-18 | $4.28 | $4.50 | $4.05 | $4.30 | $4.30 | 37,628 |
| 2017-08-17 | $4.42 | $4.43 | $4.15 | $4.25 | $4.25 | 25,049 |
| 2017-08-16 | $4.44 | $4.44 | $4.41 | $4.44 | $4.44 | 1,153 |
| 2017-08-15 | $4.43 | $4.45 | $4.16 | $4.45 | $4.45 | 23,105 |
| 2017-08-14 | $4.37 | $4.47 | $4.25 | $4.47 | $4.47 | 13,127 |
| 2017-08-11 | $4.35 | $4.53 | $4.35 | $4.39 | $4.39 | 9,626 |
| 2017-08-10 | $4.69 | $4.69 | $4.38 | $4.39 | $4.39 | 13,520 |
| 2017-08-09 | $4.69 | $4.72 | $4.65 | $4.65 | $4.65 | 6,529 |
| 2017-08-08 | $4.69 | $4.79 | $4.66 | $4.66 | $4.66 | 3,777 |
| 2017-08-07 | $4.65 | $4.80 | $4.65 | $4.75 | $4.75 | 15,347 |
| 2017-08-04 | $4.83 | $4.83 | $4.66 | $4.73 | $4.73 | 32,897 |
| 2017-08-03 | $4.76 | $4.80 | $4.71 | $4.78 | $4.78 | 7,999 |
| 2017-08-02 | $4.84 | $4.84 | $4.76 | $4.79 | $4.79 | 5,317 |
| 2017-08-01 | $4.80 | $4.83 | $4.75 | $4.80 | $4.80 | 4,010 |
| 2017-07-31 | $4.70 | $4.79 | $4.67 | $4.69 | $4.69 | 16,579 |
| 2017-07-28 | $4.67 | $4.77 | $4.54 | $4.74 | $4.74 | 4,410 |
| 2017-07-27 | $4.83 | $4.84 | $4.66 | $4.67 | $4.67 | 15,412 |
| 2017-07-26 | $4.80 | $4.95 | $4.58 | $4.84 | $4.84 | 62,981 |
| 2017-07-25 | $4.72 | $4.95 | $4.29 | $4.95 | $4.95 | 27,933 |
| 2017-07-24 | $4.63 | $4.75 | $4.58 | $4.67 | $4.67 | 6,888 |
| 2017-07-21 | $4.68 | $4.78 | $4.56 | $4.56 | $4.56 | 14,784 |
| 2017-07-20 | $4.72 | $4.76 | $4.65 | $4.74 | $4.74 | 5,062 |
| 2017-07-19 | $4.74 | $4.90 | $4.72 | $4.72 | $4.72 | 29,542 |
| 2017-07-18 | $4.82 | $4.90 | $4.72 | $4.79 | $4.79 | 65,105 |
| 2017-07-17 | $4.90 | $4.90 | $4.74 | $4.88 | $4.88 | 33,171 |
| 2017-07-14 | $4.79 | $4.90 | $4.71 | $4.90 | $4.90 | 25,658 |
| 2017-07-13 | $4.86 | $4.90 | $4.72 | $4.88 | $4.88 | 7,518 |
| 2017-07-12 | $4.89 | $4.90 | $4.75 | $4.83 | $4.83 | 61,589 |
| 2017-07-11 | $4.75 | $4.93 | $4.60 | $4.93 | $4.93 | 55,240 |
| 2017-07-10 | $4.90 | $4.90 | $4.61 | $4.71 | $4.71 | 67,508 |
| 2017-07-07 | $4.70 | $4.90 | $4.66 | $4.90 | $4.90 | 14,924 |
| 2017-07-06 | $4.80 | $4.90 | $4.46 | $4.66 | $4.66 | 66,937 |
| 2017-07-05 | $4.83 | $4.92 | $4.52 | $4.80 | $4.80 | 36,970 |
| 2017-07-03 | $4.99 | $5.05 | $4.76 | $4.76 | $4.76 | 46,838 |
| 2017-06-30 | $4.84 | $4.98 | $4.61 | $4.98 | $4.98 | 33,198 |
| 2017-06-29 | $4.99 | $5.00 | $4.79 | $4.79 | $4.79 | 10,268 |
| 2017-06-28 | $4.78 | $4.97 | $4.66 | $4.95 | $4.95 | 10,426 |
| 2017-06-27 | $4.69 | $4.75 | $4.50 | $4.72 | $4.72 | 22,486 |
| 2017-06-26 | $4.70 | $4.71 | $4.51 | $4.63 | $4.63 | 22,019 |
| 2017-06-23 | $4.70 | $4.94 | $4.70 | $4.70 | $4.70 | 43,457 |
| 2017-06-22 | $4.97 | $4.99 | $4.65 | $4.66 | $4.66 | 29,350 |
| 2017-06-21 | $4.95 | $5.01 | $4.91 | $4.92 | $4.92 | 4,478 |
| 2017-06-20 | $4.81 | $5.04 | $4.69 | $5.00 | $5.00 | 18,848 |
| 2017-06-19 | $4.85 | $4.85 | $4.65 | $4.81 | $4.81 | 50,311 |
| 2017-06-16 | $5.00 | $5.08 | $4.87 | $4.87 | $4.87 | 72,006 |
| 2017-06-15 | $5.05 | $5.13 | $5.00 | $5.00 | $5.00 | 10,499 |
| 2017-06-14 | $5.11 | $5.23 | $5.01 | $5.05 | $5.05 | 25,134 |
| 2017-06-13 | $5.10 | $5.34 | $5.05 | $5.05 | $5.05 | 15,196 |
| 2017-06-12 | $5.06 | $5.30 | $5.00 | $5.05 | $5.05 | 37,487 |
| 2017-06-09 | $5.45 | $5.49 | $5.20 | $5.35 | $5.35 | 23,533 |
| 2017-06-08 | $5.23 | $5.45 | $5.22 | $5.44 | $5.44 | 13,468 |
| 2017-06-07 | $5.53 | $5.53 | $5.05 | $5.35 | $5.35 | 36,734 |
| 2017-06-06 | $5.49 | $5.78 | $5.39 | $5.52 | $5.52 | 93,889 |
| 2017-06-05 | $5.20 | $5.45 | $5.20 | $5.39 | $5.39 | 67,881 |
| 2017-06-02 | $5.00 | $5.27 | $5.00 | $5.15 | $5.15 | 40,087 |
| 2017-06-01 | $5.30 | $5.41 | $5.00 | $5.01 | $5.01 | 53,861 |
| 2017-05-31 | $5.69 | $5.69 | $5.00 | $5.42 | $5.42 | 75,912 |
| 2017-05-30 | $5.53 | $6.04 | $5.53 | $5.65 | $5.65 | 147,488 |
| 2017-05-26 | $5.48 | $5.74 | $5.43 | $5.59 | $5.59 | 68,755 |
| 2017-05-25 | $5.18 | $5.66 | $5.08 | $5.36 | $5.36 | 80,301 |
| 2017-05-24 | $5.30 | $5.31 | $5.00 | $5.21 | $5.21 | 22,967 |
| 2017-05-23 | $5.33 | $5.37 | $5.00 | $5.29 | $5.29 | 31,484 |
| 2017-05-22 | $5.33 | $5.45 | $5.20 | $5.38 | $5.38 | 44,250 |
| 2017-05-19 | $5.45 | $5.45 | $5.20 | $5.30 | $5.30 | 52,604 |
| 2017-05-18 | $4.99 | $5.50 | $4.90 | $5.25 | $5.25 | 82,783 |
| 2017-05-17 | $4.90 | $5.05 | $4.77 | $4.98 | $4.98 | 37,624 |
| 2017-05-16 | $4.99 | $5.00 | $4.77 | $4.90 | $4.90 | 30,465 |
| 2017-05-15 | $4.55 | $5.17 | $4.41 | $4.79 | $4.79 | 1,793 |
| 2017-05-12 | $4.61 | $4.70 | $4.30 | $4.49 | $4.49 | 36,673 |
| 2017-05-11 | $4.50 | $5.00 | $4.37 | $4.60 | $4.60 | 1,396 |
| 2017-05-10 | $4.20 | $4.23 | $4.15 | $4.21 | $4.21 | 8,993 |
| 2017-05-09 | $4.23 | $4.23 | $4.15 | $4.19 | $4.19 | 7,024 |
| 2017-05-08 | $4.18 | $4.21 | $4.18 | $4.19 | $4.19 | 2,966 |
| 2017-05-05 | $4.17 | $4.19 | $4.13 | $4.18 | $4.18 | 5,012 |
| 2017-05-04 | $4.18 | $4.18 | $4.15 | $4.17 | $4.17 | 2,499 |
| 2017-05-03 | $4.17 | $4.18 | $4.17 | $4.18 | $4.18 | 9,244 |
| 2017-05-02 | $4.16 | $4.18 | $4.16 | $4.16 | $4.16 | 2,283 |
| 2017-05-01 | $4.18 | $4.18 | $4.16 | $4.16 | $4.16 | 3,299 |
| 2017-04-28 | $4.33 | $4.33 | $4.10 | $4.12 | $4.12 | 6,439 |
| 2017-04-27 | $4.23 | $4.32 | $4.20 | $4.21 | $4.21 | 8,937 |
| 2017-04-26 | $4.25 | $4.32 | $4.23 | $4.23 | $4.23 | 1,257 |
| 2017-04-25 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 1,762 |
| 2017-04-24 | $4.22 | $4.25 | $4.22 | $4.23 | $4.23 | 3,743 |
| 2017-04-21 | $4.23 | $4.25 | $4.21 | $4.22 | $4.22 | 2,765 |
| 2017-04-20 | $4.34 | $4.34 | $4.26 | $4.28 | $4.28 | 2,494 |
| 2017-04-19 | $4.25 | $4.30 | $4.23 | $4.30 | $4.30 | 8,663 |
| 2017-04-18 | $4.24 | $4.25 | $4.24 | $4.25 | $4.25 | 3,394 |
| 2017-04-17 | $4.15 | $4.24 | $4.13 | $4.17 | $4.17 | 5,832 |
| 2017-04-13 | $4.24 | $4.24 | $4.18 | $4.18 | $4.18 | 255 |
| 2017-04-12 | $4.19 | $4.23 | $4.13 | $4.13 | $4.13 | 3,500 |
| 2017-04-11 | $4.18 | $4.18 | $4.13 | $4.13 | $4.13 | 2,622 |
| 2017-04-10 | $4.19 | $4.19 | $4.10 | $4.10 | $4.10 | 2,821 |
| 2017-04-07 | $4.14 | $4.17 | $4.14 | $4.15 | $4.15 | 2,981 |
| 2017-04-06 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 239 |
| 2017-04-05 | $4.20 | $4.20 | $4.13 | $4.16 | $4.16 | 892 |
| 2017-04-04 | $4.10 | $4.15 | $4.06 | $4.14 | $4.14 | 1,277 |
| 2017-04-03 | $4.19 | $4.22 | $4.02 | $4.02 | $4.02 | 11,327 |
| 2017-03-31 | $4.14 | $4.14 | $4.10 | $4.14 | $4.14 | 1,392 |
| 2017-03-30 | $4.09 | $4.14 | $4.09 | $4.14 | $4.14 | 1,226 |
| 2017-03-29 | $4.17 | $4.19 | $4.10 | $4.10 | $4.10 | 8,980 |
| 2017-03-28 | $4.14 | $4.14 | $4.11 | $4.11 | $4.11 | 3,711 |
| 2017-03-27 | $4.14 | $4.14 | $4.08 | $4.14 | $4.14 | 13,062 |
| 2017-03-24 | $4.13 | $4.19 | $4.12 | $4.13 | $4.13 | 2,223 |
| 2017-03-23 | $4.28 | $4.28 | $4.10 | $4.12 | $4.12 | 8,677 |
| 2017-03-22 | $4.20 | $4.25 | $4.17 | $4.24 | $4.24 | 1,108 |
| 2017-03-21 | $4.23 | $4.25 | $4.18 | $4.24 | $4.24 | 20,913 |
| 2017-03-20 | $4.14 | $4.25 | $4.14 | $4.15 | $4.15 | 16,472 |
| 2017-03-17 | $4.03 | $4.09 | $4.03 | $4.07 | $4.07 | 2,301 |
| 2017-03-16 | $4.00 | $4.05 | $4.00 | $4.02 | $4.02 | 6,454 |
| 2017-03-15 | $3.99 | $3.99 | $3.83 | $3.85 | $3.85 | 8,894 |
| 2017-03-14 | $3.82 | $3.98 | $3.82 | $3.98 | $3.98 | 1,495 |
| 2017-03-13 | $4.00 | $4.07 | $3.89 | $3.90 | $3.90 | 8,379 |
| 2017-03-10 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 350 |
| 2017-03-09 | $3.82 | $3.88 | $3.80 | $3.88 | $3.88 | 3,420 |
| 2017-03-08 | $4.02 | $4.02 | $3.81 | $3.81 | $3.81 | 4,142 |
| 2017-03-07 | $3.90 | $3.99 | $3.90 | $3.96 | $3.96 | 8,821 |
| 2017-03-06 | $3.82 | $3.90 | $3.75 | $3.90 | $3.90 | 4,088 |
| 2017-03-03 | $3.74 | $3.85 | $3.65 | $3.85 | $3.85 | 2,934 |
| 2017-03-02 | $3.96 | $3.97 | $3.65 | $3.71 | $3.71 | 16,342 |
| 2017-03-01 | $3.92 | $4.08 | $3.91 | $4.08 | $4.08 | 4,087 |
| 2017-02-28 | $4.05 | $4.05 | $3.85 | $3.94 | $3.94 | 8,578 |
| 2017-02-27 | $3.93 | $3.99 | $3.83 | $3.99 | $3.99 | 19,963 |
| 2017-02-24 | $3.81 | $3.90 | $3.73 | $3.90 | $3.90 | 8,427 |
| 2017-02-23 | $3.99 | $3.99 | $3.86 | $3.86 | $3.86 | 3,021 |
| 2017-02-22 | $4.01 | $4.01 | $3.91 | $3.91 | $3.91 | 8,127 |
| 2017-02-21 | $4.05 | $4.09 | $3.94 | $3.95 | $3.95 | 8,660 |
| 2017-02-17 | $4.14 | $4.14 | $3.91 | $3.98 | $3.98 | 8,704 |
| 2017-02-16 | $4.08 | $4.13 | $3.92 | $4.13 | $4.13 | 16,668 |
| 2017-02-15 | $4.09 | $4.10 | $3.95 | $4.09 | $4.09 | 21,125 |
| 2017-02-14 | $4.22 | $4.23 | $3.90 | $4.10 | $4.10 | 29,106 |
| 2017-02-13 | $3.89 | $4.48 | $3.78 | $3.78 | $3.78 | 1,516 |
| 2017-02-10 | $3.45 | $4.00 | $3.43 | $3.83 | $3.83 | 1,012 |
| 2017-02-09 | $3.45 | $3.45 | $3.41 | $3.41 | $3.41 | 692 |
| 2017-02-08 | $3.48 | $3.48 | $3.40 | $3.42 | $3.42 | 7,442 |
| 2017-02-07 | $3.44 | $3.44 | $3.35 | $3.35 | $3.35 | 620 |
| 2017-02-06 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 248 |
| 2017-02-03 | $3.30 | $3.34 | $3.30 | $3.34 | $3.34 | 285 |
| 2017-02-02 | $3.33 | $3.35 | $3.25 | $3.26 | $3.26 | 3,859 |
| 2017-02-01 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 131 |
| 2017-01-31 | $3.45 | $3.45 | $3.30 | $3.30 | $3.30 | 657 |
| 2017-01-30 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 2,161 |
| 2017-01-27 | $3.31 | $3.35 | $3.31 | $3.34 | $3.34 | 1,255 |
| 2017-01-26 | $3.42 | $3.42 | $3.26 | $3.28 | $3.28 | 7,883 |
| 2017-01-25 | $3.40 | $3.41 | $3.30 | $3.41 | $3.41 | 17,101 |
| 2017-01-24 | $3.40 | $3.40 | $3.39 | $3.39 | $3.39 | 247 |
| 2017-01-23 | $3.34 | $3.38 | $3.34 | $3.37 | $3.37 | 2,720 |
| 2017-01-20 | $3.41 | $3.45 | $3.34 | $3.43 | $3.43 | 10,365 |
| 2017-01-19 | $3.46 | $3.46 | $3.33 | $3.33 | $3.33 | 635 |
| 2017-01-18 | $3.35 | $3.41 | $3.35 | $3.37 | $3.37 | 8,572 |
| 2017-01-17 | $3.34 | $3.34 | $3.33 | $3.33 | $3.33 | 1,743 |
| 2017-01-13 | $3.33 | $3.34 | $3.33 | $3.34 | $3.34 | 1,335 |
| 2017-01-12 | $3.29 | $3.29 | $3.28 | $3.28 | $3.28 | 323 |
| 2017-01-11 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 3,725 |
| 2017-01-10 | $3.29 | $3.29 | $3.26 | $3.26 | $3.26 | 712 |
| 2017-01-09 | $3.31 | $3.34 | $3.25 | $3.25 | $3.25 | 3,362 |
| 2017-01-06 | $3.45 | $3.45 | $3.30 | $3.31 | $3.31 | 7,717 |
| 2017-01-05 | $3.31 | $3.34 | $3.30 | $3.30 | $3.30 | 5,414 |
| 2017-01-04 | $3.31 | $3.35 | $3.30 | $3.30 | $3.30 | 3,513 |
| 2017-01-03 | $3.35 | $3.35 | $3.30 | $3.30 | $3.30 | 9,262 |
| 2016-12-30 | $3.33 | $3.33 | $3.32 | $3.32 | $3.32 | 308 |
| 2016-12-29 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 909 |
| 2016-12-28 | $3.25 | $3.33 | $3.25 | $3.33 | $3.33 | 530 |
| 2016-12-27 | $3.34 | $3.34 | $3.20 | $3.20 | $3.20 | 12,705 |
| 2016-12-23 | $3.33 | $3.34 | $3.32 | $3.32 | $3.32 | 5,713 |
| 2016-12-22 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 200 |
| 2016-12-21 | $3.34 | $3.34 | $3.28 | $3.28 | $3.28 | 201 |
| 2016-12-20 | $3.32 | $3.32 | $3.31 | $3.31 | $3.31 | 263 |
| 2016-12-19 | $3.30 | $3.34 | $3.30 | $3.30 | $3.30 | 7,150 |
| 2016-12-16 | $3.31 | $3.31 | $3.30 | $3.30 | $3.30 | 605 |
| 2016-12-15 | $3.34 | $3.34 | $3.30 | $3.30 | $3.30 | 1,010 |
| 2016-12-14 | $3.35 | $3.41 | $3.30 | $3.33 | $3.33 | 1,133 |
| 2016-12-13 | $3.38 | $3.38 | $3.30 | $3.37 | $3.37 | 1,097 |
| 2016-12-12 | $3.38 | $3.46 | $3.35 | $3.35 | $3.35 | 3,651 |
| 2016-12-09 | $3.27 | $3.35 | $3.27 | $3.35 | $3.35 | 2,756 |
| 2016-12-08 | $3.43 | $3.44 | $3.27 | $3.27 | $3.27 | 4,349 |
| 2016-12-07 | $3.28 | $3.40 | $3.26 | $3.26 | $3.26 | 5,447 |
| 2016-12-06 | $3.45 | $3.45 | $3.31 | $3.31 | $3.31 | 5,973 |
| 2016-12-05 | $3.37 | $3.47 | $3.37 | $3.47 | $3.47 | 5,342 |
| 2016-12-02 | $3.44 | $3.48 | $3.39 | $3.48 | $3.48 | 1,734 |
| 2016-12-01 | $3.54 | $3.54 | $3.42 | $3.54 | $3.54 | 10,370 |
| 2016-11-30 | $3.45 | $3.54 | $3.38 | $3.38 | $3.38 | 4,587 |
| 2016-11-29 | $3.42 | $3.50 | $3.37 | $3.37 | $3.37 | 840 |
| 2016-11-28 | $3.48 | $3.49 | $3.43 | $3.43 | $3.43 | 2,246 |
| 2016-11-25 | $3.51 | $3.55 | $3.51 | $3.55 | $3.55 | 3,353 |
| 2016-11-23 | $3.54 | $3.60 | $3.40 | $3.50 | $3.50 | 6,115 |
| 2016-11-22 | $3.60 | $3.60 | $3.30 | $3.40 | $3.40 | 2,022 |
| 2016-11-21 | $3.24 | $3.55 | $3.23 | $3.37 | $3.37 | 25,087 |
| 2016-11-18 | $3.24 | $3.25 | $3.24 | $3.24 | $3.24 | 6,625 |
| 2016-11-17 | $3.25 | $3.26 | $3.24 | $3.24 | $3.24 | 4,875 |
| 2016-11-16 | $3.26 | $3.26 | $3.24 | $3.24 | $3.24 | 1,720 |
| 2016-11-15 | $3.35 | $3.35 | $3.21 | $3.26 | $3.26 | 6,447 |
| 2016-11-14 | $3.25 | $3.30 | $3.25 | $3.26 | $3.26 | 7,631 |
| 2016-11-11 | $3.16 | $3.23 | $3.08 | $3.08 | $3.08 | 1,700 |
| 2016-11-10 | $3.15 | $3.28 | $3.15 | $3.26 | $3.26 | 1,103 |
| 2016-11-09 | $2.90 | $3.19 | $2.75 | $3.05 | $3.05 | 5,680 |
| 2016-11-08 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2016-11-07 | $3.17 | $3.17 | $3.10 | $3.12 | $3.12 | 5,237 |
| 2016-11-04 | $3.11 | $3.19 | $3.11 | $3.19 | $3.19 | 676 |
| 2016-11-03 | $3.17 | $3.20 | $3.15 | $3.20 | $3.20 | 2,626 |
| 2016-11-02 | $3.16 | $3.22 | $3.16 | $3.18 | $3.18 | 1,409 |
| 2016-11-01 | $3.27 | $3.27 | $3.16 | $3.21 | $3.21 | 1,786 |
| 2016-10-31 | $3.19 | $3.26 | $3.10 | $3.26 | $3.26 | 3,190 |
| 2016-10-28 | $3.11 | $3.26 | $3.11 | $3.12 | $3.12 | 8,086 |
| 2016-10-27 | $3.28 | $3.28 | $3.15 | $3.17 | $3.17 | 1,147 |
| 2016-10-26 | $3.15 | $3.35 | $3.15 | $3.23 | $3.23 | 4,412 |
| 2016-10-25 | $3.25 | $3.28 | $3.25 | $3.26 | $3.26 | 802 |
| 2016-10-24 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 0 |
| 2016-10-21 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 5,093 |
| 2016-10-20 | $3.27 | $3.41 | $3.27 | $3.40 | $3.40 | 1,670 |
| 2016-10-19 | $3.32 | $3.34 | $3.32 | $3.34 | $3.34 | 804 |
| 2016-10-18 | $3.31 | $3.40 | $3.31 | $3.40 | $3.40 | 1,480 |
| 2016-10-17 | $3.40 | $3.41 | $3.38 | $3.41 | $3.41 | 6,324 |
| 2016-10-14 | $3.43 | $3.43 | $3.41 | $3.41 | $3.41 | 1,744 |
| 2016-10-13 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 612 |
| 2016-10-12 | $3.47 | $3.54 | $3.47 | $3.54 | $3.54 | 3,035 |
| 2016-10-11 | $3.50 | $3.50 | $3.46 | $3.46 | $3.46 | 1,372 |
| 2016-10-10 | $3.55 | $3.62 | $3.51 | $3.53 | $3.53 | 9,998 |
| 2016-10-07 | $3.62 | $3.63 | $3.61 | $3.63 | $3.63 | 1,482 |
| 2016-10-06 | $3.55 | $3.62 | $3.55 | $3.60 | $3.60 | 7,535 |
| 2016-10-05 | $3.49 | $3.54 | $3.48 | $3.53 | $3.53 | 5,563 |
| 2016-10-04 | $3.51 | $3.51 | $3.27 | $3.44 | $3.44 | 6,780 |
| 2016-10-03 | $3.55 | $3.62 | $3.47 | $3.55 | $3.55 | 11,606 |
| 2016-09-30 | $3.57 | $3.60 | $3.50 | $3.60 | $3.60 | 4,355 |
| 2016-09-29 | $3.75 | $3.75 | $3.50 | $3.50 | $3.50 | 1,108 |
| 2016-09-28 | $3.70 | $3.79 | $3.58 | $3.58 | $3.58 | 11,932 |
| 2016-09-27 | $3.58 | $3.68 | $3.45 | $3.59 | $3.59 | 21,205 |
| 2016-09-26 | $3.62 | $3.69 | $3.50 | $3.57 | $3.57 | 14,265 |
| 2016-09-23 | $3.81 | $3.85 | $3.58 | $3.59 | $3.59 | 23,596 |
| 2016-09-22 | $3.82 | $3.95 | $3.73 | $3.77 | $3.77 | 23,260 |
| 2016-09-21 | $3.92 | $3.93 | $3.77 | $3.87 | $3.87 | 1,731 |
| 2016-09-20 | $3.70 | $3.97 | $3.70 | $3.93 | $3.93 | 11,589 |
| 2016-09-19 | $3.87 | $3.87 | $3.50 | $3.80 | $3.80 | 15,083 |
| 2016-09-16 | $3.62 | $3.80 | $3.41 | $3.80 | $3.80 | 23,100 |
| 2016-09-15 | $3.68 | $3.68 | $3.60 | $3.67 | $3.67 | 612 |
| 2016-09-14 | $3.67 | $3.70 | $3.55 | $3.69 | $3.69 | 29,063 |
| 2016-09-13 | $3.69 | $3.77 | $3.65 | $3.69 | $3.69 | 6,289 |
| 2016-09-12 | $3.77 | $3.80 | $3.60 | $3.70 | $3.70 | 16,075 |
| 2016-09-09 | $3.94 | $4.19 | $3.74 | $3.78 | $3.78 | 67,059 |
| 2016-09-08 | $3.88 | $3.97 | $3.82 | $3.97 | $3.97 | 17,011 |
| 2016-09-07 | $3.85 | $3.98 | $3.75 | $3.90 | $3.90 | 7,559 |
| 2016-09-06 | $3.74 | $3.84 | $3.64 | $3.84 | $3.84 | 7,925 |
| 2016-09-02 | $3.80 | $3.84 | $3.65 | $3.80 | $3.80 | 11,267 |
| 2016-09-01 | $3.89 | $3.94 | $3.78 | $3.91 | $3.91 | 3,165 |
| 2016-08-31 | $3.76 | $3.95 | $3.76 | $3.89 | $3.89 | 4,560 |
| 2016-08-30 | $3.90 | $3.90 | $3.80 | $3.80 | $3.80 | 12,991 |
| 2016-08-29 | $3.50 | $3.97 | $3.50 | $3.90 | $3.90 | 43,776 |
| 2016-08-26 | $3.49 | $3.49 | $3.40 | $3.47 | $3.47 | 6,612 |
| 2016-08-25 | $3.49 | $3.49 | $3.46 | $3.48 | $3.48 | 5,818 |
| 2016-08-24 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 67 |
| 2016-08-23 | $3.36 | $3.49 | $3.35 | $3.49 | $3.49 | 7,700 |
| 2016-08-22 | $3.34 | $3.40 | $3.26 | $3.40 | $3.40 | 7,532 |
| 2016-08-19 | $3.34 | $3.35 | $3.31 | $3.35 | $3.35 | 4,586 |
| 2016-08-18 | $3.35 | $3.40 | $3.30 | $3.40 | $3.40 | 1,620 |
| 2016-08-17 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2016-08-16 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 64 |
| 2016-08-15 | $3.42 | $3.42 | $3.40 | $3.40 | $3.40 | 2,781 |
| 2016-08-12 | $3.46 | $3.49 | $3.46 | $3.48 | $3.48 | 1,700 |
| 2016-08-11 | $3.40 | $3.47 | $3.40 | $3.47 | $3.47 | 2,767 |
| 2016-08-10 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 7 |
| 2016-08-09 | $3.40 | $3.48 | $3.40 | $3.47 | $3.47 | 3,867 |
| 2016-08-08 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 116 |
| 2016-08-05 | $3.49 | $3.49 | $3.47 | $3.49 | $3.49 | 3,179 |
| 2016-08-04 | $3.50 | $3.50 | $3.46 | $3.49 | $3.49 | 1,273 |
| 2016-08-03 | $3.49 | $3.49 | $3.47 | $3.49 | $3.49 | 2,169 |
| 2016-08-02 | $3.49 | $3.49 | $3.48 | $3.48 | $3.48 | 703 |
| 2016-08-01 | $3.50 | $3.50 | $3.45 | $3.48 | $3.48 | 2,705 |
| 2016-07-29 | $3.53 | $3.53 | $3.50 | $3.50 | $3.50 | 2,036 |
| 2016-07-28 | $3.47 | $3.49 | $3.47 | $3.49 | $3.49 | 415 |
| 2016-07-27 | $3.49 | $3.49 | $3.40 | $3.40 | $3.40 | 2,251 |
| 2016-07-26 | $3.28 | $3.50 | $3.27 | $3.50 | $3.50 | 22,682 |
| 2016-07-25 | $3.33 | $3.33 | $3.24 | $3.24 | $3.24 | 1,900 |
| 2016-07-22 | $3.26 | $3.35 | $3.21 | $3.21 | $3.21 | 901 |
| 2016-07-21 | $3.15 | $3.39 | $3.15 | $3.15 | $3.15 | 3,009 |
| 2016-07-20 | $3.14 | $3.15 | $3.14 | $3.15 | $3.15 | 279 |
| 2016-07-19 | $3.10 | $3.17 | $3.10 | $3.14 | $3.14 | 2,051 |
| 2016-07-18 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 79 |
| 2016-07-15 | $3.13 | $3.24 | $3.12 | $3.17 | $3.17 | 1,718 |
| 2016-07-14 | $3.27 | $3.27 | $3.12 | $3.18 | $3.18 | 1,022 |
| 2016-07-13 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 724 |
| 2016-07-12 | $3.23 | $3.29 | $3.23 | $3.29 | $3.29 | 2,322 |
| 2016-07-11 | $2.75 | $3.14 | $2.75 | $3.14 | $3.14 | 8,962 |
| 2016-07-08 | $3.07 | $3.08 | $2.60 | $2.86 | $2.86 | 31,396 |
| 2016-07-07 | $3.10 | $3.10 | $2.97 | $3.00 | $3.00 | 6,452 |
| 2016-07-06 | $3.37 | $3.38 | $3.04 | $3.10 | $3.10 | 13,089 |
| 2016-07-05 | $3.45 | $3.51 | $3.32 | $3.32 | $3.32 | 16,068 |
| 2016-07-01 | $3.52 | $3.54 | $3.33 | $3.33 | $3.33 | 10,002 |
| 2016-06-30 | $3.55 | $3.70 | $3.55 | $3.58 | $3.58 | 2,039 |
| 2016-06-29 | $3.73 | $3.73 | $3.55 | $3.68 | $3.68 | 2,350 |
| 2016-06-28 | $3.65 | $3.70 | $3.50 | $3.60 | $3.60 | 11,006 |
| 2016-06-27 | $3.65 | $3.84 | $3.63 | $3.66 | $3.66 | 5,892 |
| 2016-06-24 | $3.79 | $3.86 | $3.73 | $3.73 | $3.73 | 2,206 |
| 2016-06-23 | $3.94 | $3.99 | $3.90 | $3.90 | $3.90 | 2,878 |
| 2016-06-22 | $4.09 | $4.09 | $3.79 | $3.92 | $3.92 | 12,265 |
| 2016-06-21 | $4.00 | $4.10 | $3.97 | $3.97 | $3.97 | 14,986 |
| 2016-06-20 | $4.00 | $4.00 | $3.92 | $3.99 | $3.99 | 13,240 |
| 2016-06-17 | $3.60 | $4.00 | $3.50 | $3.99 | $3.99 | 10,493 |
| 2016-06-16 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2016-06-15 | $3.60 | $3.84 | $3.60 | $3.74 | $3.74 | 3,168 |
| 2016-06-14 | $3.85 | $3.90 | $3.80 | $3.85 | $3.85 | 1,942 |
| 2016-06-13 | $3.97 | $4.10 | $3.97 | $4.00 | $4.00 | 6,239 |
| 2016-06-10 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 200 |
| 2016-06-09 | $3.75 | $4.00 | $3.75 | $4.00 | $4.00 | 6,083 |
| 2016-06-08 | $3.94 | $3.94 | $3.80 | $3.87 | $3.87 | 1,062 |
| 2016-06-07 | $3.82 | $3.99 | $3.80 | $3.97 | $3.97 | 1,446 |
| 2016-06-06 | $4.09 | $4.09 | $3.89 | $3.99 | $3.99 | 3,574 |
| 2016-06-03 | $3.89 | $4.00 | $3.85 | $3.92 | $3.92 | 19,609 |
| 2016-06-02 | $3.98 | $3.98 | $3.78 | $3.92 | $3.92 | 11,304 |
| 2016-06-01 | $3.38 | $3.97 | $3.38 | $3.90 | $3.90 | 37,168 |
| 2016-05-31 | $3.40 | $3.47 | $3.39 | $3.39 | $3.39 | 7,671 |
| 2016-05-27 | $3.40 | $3.40 | $3.30 | $3.39 | $3.39 | 10,106 |
| 2016-05-26 | $3.29 | $3.39 | $3.15 | $3.29 | $3.29 | 4,359 |
| 2016-05-25 | $3.15 | $3.26 | $3.15 | $3.18 | $3.18 | 10,007 |
| 2016-05-24 | $3.18 | $3.18 | $3.08 | $3.15 | $3.15 | 2,991 |
| 2016-05-23 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 439 |
| 2016-05-20 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 32 |
| 2016-05-19 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 246 |
| 2016-05-18 | $3.28 | $3.34 | $3.00 | $3.00 | $3.00 | 17,290 |
| 2016-05-17 | $3.30 | $3.30 | $3.24 | $3.24 | $3.24 | 332 |
| 2016-05-16 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 279 |
| 2016-05-13 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 48 |
| 2016-05-12 | $3.37 | $3.37 | $3.28 | $3.37 | $3.37 | 1,679 |
| 2016-05-11 | $3.37 | $3.37 | $3.35 | $3.37 | $3.37 | 320 |
| 2016-05-10 | $3.32 | $3.38 | $3.31 | $3.37 | $3.37 | 3,031 |
| 2016-05-09 | $3.20 | $3.33 | $3.20 | $3.33 | $3.33 | 415 |
| 2016-05-06 | $3.30 | $3.31 | $3.20 | $3.20 | $3.20 | 6,473 |
| 2016-05-05 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 1,078 |
| 2016-05-04 | $3.39 | $3.40 | $3.37 | $3.37 | $3.37 | 2,312 |
| 2016-05-03 | $3.37 | $3.38 | $3.30 | $3.38 | $3.38 | 4,579 |
| 2016-05-02 | $3.44 | $3.44 | $3.30 | $3.37 | $3.37 | 1,949 |
| 2016-04-29 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 21 |
| 2016-04-28 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 10 |
| 2016-04-27 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 121 |
| 2016-04-26 | $3.25 | $3.28 | $3.20 | $3.28 | $3.28 | 530 |
| 2016-04-25 | $3.20 | $3.31 | $3.20 | $3.30 | $3.30 | 1,142 |
| 2016-04-22 | $3.20 | $3.24 | $3.20 | $3.24 | $3.24 | 897 |
| 2016-04-21 | $3.40 | $3.40 | $3.27 | $3.33 | $3.33 | 1,492 |
| 2016-04-20 | $3.30 | $3.34 | $3.30 | $3.34 | $3.34 | 941 |
| 2016-04-19 | $3.33 | $3.33 | $3.25 | $3.26 | $3.26 | 4,018 |
| 2016-04-18 | $3.27 | $3.39 | $3.27 | $3.39 | $3.39 | 1,602 |
| 2016-04-15 | $3.39 | $3.45 | $3.39 | $3.45 | $3.45 | 453 |
| 2016-04-14 | $3.45 | $3.45 | $3.31 | $3.38 | $3.38 | 656 |
| 2016-04-13 | $3.42 | $3.47 | $3.29 | $3.38 | $3.38 | 11,370 |
| 2016-04-12 | $3.19 | $3.34 | $3.18 | $3.30 | $3.30 | 3,204 |
| 2016-04-11 | $3.12 | $3.16 | $3.12 | $3.16 | $3.16 | 7,039 |
| 2016-04-08 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 82 |
| 2016-04-07 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 200 |
| 2016-04-06 | $3.19 | $3.19 | $3.18 | $3.18 | $3.18 | 446 |
| 2016-04-05 | $3.18 | $3.27 | $3.18 | $3.19 | $3.19 | 1,142 |
| 2016-04-04 | $3.44 | $3.44 | $3.20 | $3.20 | $3.20 | 13,841 |
| 2016-04-01 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 1,056 |
| 2016-03-31 | $3.20 | $3.30 | $3.20 | $3.20 | $3.20 | 6,800 |
| 2016-03-30 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 129 |
| 2016-03-29 | $3.24 | $3.31 | $3.23 | $3.31 | $3.31 | 905 |
| 2016-03-28 | $3.26 | $3.26 | $3.20 | $3.20 | $3.20 | 2,662 |
| 2016-03-24 | $3.32 | $3.38 | $3.32 | $3.34 | $3.34 | 503 |
| 2016-03-23 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2016-03-22 | $3.30 | $3.30 | $3.20 | $3.20 | $3.20 | 1,909 |
| 2016-03-21 | $3.34 | $3.34 | $3.25 | $3.26 | $3.26 | 680 |
| 2016-03-18 | $3.40 | $3.40 | $3.20 | $3.22 | $3.22 | 2,924 |
| 2016-03-17 | $3.12 | $3.13 | $3.12 | $3.13 | $3.13 | 1,014 |
| 2016-03-16 | $3.17 | $3.23 | $3.09 | $3.23 | $3.23 | 821 |
| 2016-03-15 | $3.12 | $3.13 | $3.05 | $3.12 | $3.12 | 6,757 |
| 2016-03-14 | $3.18 | $3.18 | $3.14 | $3.14 | $3.14 | 441 |
| 2016-03-11 | $3.12 | $3.20 | $3.12 | $3.20 | $3.20 | 614 |
| 2016-03-10 | $2.98 | $3.23 | $2.98 | $3.17 | $3.17 | 17,135 |
| 2016-03-09 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 120 |
| 2016-03-08 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 219 |
| 2016-03-07 | $2.81 | $2.96 | $2.81 | $2.85 | $2.85 | 9,784 |
| 2016-03-04 | $3.07 | $3.13 | $2.93 | $2.93 | $2.93 | 2,767 |
| 2016-03-03 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 251 |
| 2016-03-02 | $2.99 | $3.08 | $2.85 | $2.85 | $2.85 | 6,481 |
| 2016-03-01 | $3.08 | $3.14 | $2.90 | $2.90 | $2.90 | 4,670 |
| 2016-02-29 | $2.76 | $3.08 | $2.76 | $2.99 | $2.99 | 11,198 |
| 2016-02-26 | $2.76 | $2.76 | $2.75 | $2.75 | $2.75 | 5,411 |
| 2016-02-25 | $2.70 | $2.76 | $2.70 | $2.76 | $2.76 | 4,909 |
| 2016-02-24 | $2.70 | $2.70 | $2.56 | $2.70 | $2.70 | 9,140 |
| 2016-02-23 | $2.45 | $2.70 | $2.45 | $2.70 | $2.70 | 20,551 |
| 2016-02-22 | $2.43 | $2.50 | $2.43 | $2.45 | $2.45 | 874 |
| 2016-02-19 | $2.49 | $2.50 | $2.49 | $2.50 | $2.50 | 1,260 |
| 2016-02-18 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 0 |
| 2016-02-17 | $2.40 | $2.49 | $2.40 | $2.49 | $2.49 | 5,164 |
| 2016-02-16 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 168 |
| 2016-02-12 | $2.44 | $2.45 | $2.44 | $2.45 | $2.45 | 435 |
| 2016-02-11 | $2.42 | $2.42 | $2.40 | $2.40 | $2.40 | 2,203 |
| 2016-02-10 | $2.50 | $2.68 | $2.40 | $2.40 | $2.40 | 40,138 |
| 2016-02-09 | $2.41 | $2.51 | $2.41 | $2.50 | $2.50 | 2,920 |
| 2016-02-08 | $2.50 | $2.53 | $2.50 | $2.53 | $2.53 | 2,665 |
| 2016-02-05 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 334 |
| 2016-02-04 | $2.59 | $2.60 | $2.59 | $2.60 | $2.60 | 430 |
| 2016-02-03 | $2.50 | $2.57 | $2.50 | $2.57 | $2.57 | 1,725 |
| 2016-02-02 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 349 |
| 2016-02-01 | $2.54 | $2.57 | $2.54 | $2.54 | $2.54 | 7,259 |
| 2016-01-29 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 174 |
| 2016-01-28 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 0 |
| 2016-01-27 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 107 |
| 2016-01-26 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 35 |
| 2016-01-25 | $2.67 | $2.67 | $2.65 | $2.65 | $2.65 | 1,913 |
| 2016-01-22 | $2.74 | $2.74 | $2.70 | $2.72 | $2.72 | 1,200 |
| 2016-01-21 | $2.63 | $2.65 | $2.63 | $2.64 | $2.64 | 1,003 |
| 2016-01-20 | $2.60 | $2.62 | $2.54 | $2.54 | $2.54 | 4,405 |
| 2016-01-19 | $2.60 | $2.65 | $2.60 | $2.60 | $2.60 | 2,684 |
| 2016-01-15 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 468 |
| 2016-01-14 | $2.60 | $2.64 | $2.54 | $2.62 | $2.62 | 9,015 |
| 2016-01-13 | $2.70 | $2.74 | $2.54 | $2.55 | $2.55 | 14,146 |
| 2016-01-12 | $2.70 | $2.74 | $2.70 | $2.74 | $2.74 | 900 |
| 2016-01-11 | $2.75 | $2.75 | $2.70 | $2.70 | $2.70 | 5,878 |
| 2016-01-08 | $2.65 | $2.74 | $2.59 | $2.60 | $2.60 | 3,051 |
| 2016-01-07 | $2.75 | $2.76 | $2.63 | $2.65 | $2.65 | 10,745 |
| 2016-01-06 | $2.92 | $2.92 | $2.79 | $2.88 | $2.88 | 853 |
| 2016-01-05 | $2.93 | $2.94 | $2.80 | $2.85 | $2.85 | 3,147 |
| 2016-01-04 | $2.75 | $2.92 | $2.75 | $2.90 | $2.90 | 9,718 |
| 2015-12-31 | $2.77 | $2.92 | $2.77 | $2.79 | $2.79 | 9,821 |
| 2015-12-30 | $3.15 | $3.15 | $2.75 | $2.84 | $2.84 | 41,888 |
| 2015-12-29 | $3.07 | $3.19 | $2.97 | $3.16 | $3.16 | 7,226 |
| 2015-12-28 | $3.16 | $3.20 | $3.02 | $3.02 | $3.02 | 7,774 |
| 2015-12-24 | $3.16 | $3.20 | $3.16 | $3.20 | $3.20 | 908 |
| 2015-12-23 | $3.19 | $3.20 | $3.16 | $3.20 | $3.20 | 1,243 |
| 2015-12-22 | $3.24 | $3.24 | $3.18 | $3.20 | $3.20 | 2,101 |
| 2015-12-21 | $3.21 | $3.23 | $3.12 | $3.23 | $3.23 | 10,923 |
| 2015-12-18 | $3.22 | $3.22 | $3.07 | $3.07 | $3.07 | 982 |
| 2015-12-17 | $3.20 | $3.20 | $3.06 | $3.06 | $3.06 | 5,104 |
| 2015-12-16 | $2.87 | $3.25 | $2.87 | $3.25 | $3.25 | 26,291 |
| 2015-12-15 | $2.85 | $2.89 | $2.85 | $2.88 | $2.88 | 2,659 |
| 2015-12-14 | $2.85 | $2.85 | $2.84 | $2.84 | $2.84 | 1,098 |
| 2015-12-11 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 245 |
| 2015-12-10 | $2.83 | $2.90 | $2.83 | $2.90 | $2.90 | 419 |
| 2015-12-09 | $2.85 | $2.85 | $2.72 | $2.72 | $2.72 | 605 |
| 2015-12-08 | $2.86 | $2.88 | $2.86 | $2.86 | $2.86 | 627 |
| 2015-12-07 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 1,336 |
| 2015-12-04 | $2.98 | $2.98 | $2.90 | $2.90 | $2.90 | 407 |
| 2015-12-03 | $2.75 | $2.97 | $2.75 | $2.87 | $2.87 | 2,016 |
| 2015-12-02 | $2.81 | $3.00 | $2.77 | $2.92 | $2.92 | 3,873 |
| 2015-12-01 | $2.81 | $2.81 | $2.75 | $2.75 | $2.75 | 4,973 |
| 2015-11-30 | $2.80 | $2.81 | $2.80 | $2.81 | $2.81 | 910 |
| 2015-11-27 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 100 |
| 2015-11-25 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2015-11-24 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2015-11-23 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 241 |
| 2015-11-20 | $2.80 | $2.81 | $2.65 | $2.65 | $2.65 | 6,068 |
| 2015-11-19 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2015-11-18 | $2.88 | $2.90 | $2.83 | $2.84 | $2.84 | 1,787 |
| 2015-11-17 | $2.65 | $2.81 | $2.65 | $2.80 | $2.80 | 5,749 |
| 2015-11-16 | $2.60 | $2.62 | $2.56 | $2.61 | $2.61 | 2,276 |
| 2015-11-13 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 3,078 |
| 2015-11-12 | $2.59 | $2.59 | $2.56 | $2.59 | $2.59 | 458 |
| 2015-11-11 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 1,565 |
| 2015-11-10 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 592 |
| 2015-11-09 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| 2015-11-06 | $2.58 | $2.58 | $2.53 | $2.53 | $2.53 | 951 |
| 2015-11-05 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 125 |
| 2015-11-04 | $2.52 | $2.55 | $2.52 | $2.53 | $2.53 | 3,750 |
| 2015-11-03 | $2.63 | $2.67 | $2.52 | $2.55 | $2.55 | 9,037 |
| 2015-11-02 | $2.48 | $2.60 | $2.45 | $2.60 | $2.60 | 13,001 |
| 2015-10-30 | $2.45 | $2.45 | $2.44 | $2.44 | $2.44 | 1,212 |
| 2015-10-29 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 6 |
| 2015-10-28 | $2.47 | $2.50 | $2.47 | $2.48 | $2.48 | 596 |
| 2015-10-27 | $2.43 | $2.43 | $2.42 | $2.43 | $2.43 | 713 |
| 2015-10-26 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 33 |
| 2015-10-23 | $2.49 | $2.50 | $2.43 | $2.43 | $2.43 | 2,549 |
| 2015-10-22 | $2.43 | $2.48 | $2.43 | $2.48 | $2.48 | 912 |
| 2015-10-21 | $2.62 | $2.62 | $2.42 | $2.42 | $2.42 | 9,498 |
| 2015-10-20 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 168 |
| 2015-10-19 | $2.60 | $2.60 | $2.55 | $2.55 | $2.55 | 475 |
| 2015-10-16 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 18 |
| 2015-10-15 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 100 |
| 2015-10-14 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 417 |
| 2015-10-13 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 24 |
| 2015-10-12 | $2.50 | $2.65 | $2.43 | $2.43 | $2.43 | 3,933 |
| 2015-10-09 | $2.48 | $2.65 | $2.48 | $2.65 | $2.65 | 300 |
| 2015-10-08 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 100 |
| 2015-10-07 | $2.56 | $2.58 | $2.53 | $2.53 | $2.53 | 4,897 |
| 2015-10-06 | $2.65 | $2.83 | $2.55 | $2.55 | $2.55 | 6,958 |
| 2015-10-05 | $2.72 | $2.72 | $2.61 | $2.69 | $2.69 | 4,472 |
| 2015-10-02 | $2.45 | $2.64 | $2.45 | $2.52 | $2.52 | 2,190 |
| 2015-10-01 | $2.50 | $2.59 | $2.50 | $2.59 | $2.59 | 200 |
| 2015-09-30 | $2.62 | $2.62 | $2.45 | $2.45 | $2.45 | 6,771 |
| 2015-09-29 | $2.45 | $2.53 | $2.42 | $2.53 | $2.53 | 7,677 |
| 2015-09-28 | $2.45 | $2.62 | $2.35 | $2.35 | $2.35 | 11,607 |
| 2015-09-25 | $2.43 | $2.45 | $2.40 | $2.41 | $2.41 | 7,207 |
| 2015-09-24 | $2.30 | $2.34 | $2.28 | $2.29 | $2.29 | 5,106 |
| 2015-09-23 | $2.55 | $2.55 | $2.26 | $2.29 | $2.29 | 8,382 |
| 2015-09-22 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 110 |
| 2015-09-21 | $2.38 | $2.51 | $2.28 | $2.50 | $2.50 | 3,716 |
| 2015-09-18 | $2.61 | $2.70 | $2.50 | $2.55 | $2.55 | 17,125 |
| 2015-09-17 | $2.33 | $2.70 | $2.28 | $2.63 | $2.63 | 5,731 |
| 2015-09-16 | $2.31 | $2.33 | $2.28 | $2.33 | $2.33 | 1,369 |
| 2015-09-15 | $2.30 | $2.37 | $2.26 | $2.26 | $2.26 | 1,142 |
| 2015-09-14 | $2.29 | $2.32 | $2.29 | $2.32 | $2.32 | 1,300 |
| 2015-09-11 | $2.29 | $2.42 | $2.29 | $2.31 | $2.31 | 1,175 |
| 2015-09-10 | $2.36 | $2.41 | $2.33 | $2.35 | $2.35 | 2,311 |
| 2015-09-09 | $2.35 | $2.37 | $2.33 | $2.36 | $2.36 | 4,271 |
| 2015-09-08 | $2.39 | $2.49 | $2.35 | $2.35 | $2.35 | 9,788 |
Trio-Tech International (TRT) News Headlines
Recent Trio-Tech International (TRT) News
Similar Companies to Trio-Tech International (TRT) in the Semiconductor Equipment & Materials Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Lam Research Corp | LRCX | Semiconductor Equipment & Materials | Technology | 21,900 |
| Applied Materials Inc | AMAT | Semiconductor Equipment & Materials | Technology | 20,000 |
| ASML Holding NV | ASML | Semiconductor Equipment & Materials | Technology | 12,617 |
| KLA Corp | KLAC | Semiconductor Equipment & Materials | Technology | 11,000 |
| Entegris Inc | ENTG | Semiconductor Equipment & Materials | Technology | 10,000 |
| Bruker Corporation | BRKS | Semiconductor Equipment & Materials | Technology | 7,000 |
| IPG Photonics Corp | IPGP | Semiconductor Equipment & Materials | Technology | 5,500 |
| Kulicke & Soffa Industries Inc | KLIC | Semiconductor Equipment & Materials | Technology | 4,200 |
| Photronics Inc | PLAB | Semiconductor Equipment & Materials | Technology | 3,300 |
| Nova Ltd | NVMI | Semiconductor Equipment & Materials | Technology | 2,700 |