USD Partners LP (USDP) Exchange: NYSE
Data as of Oct. 8, 2025
$0.01 ($0.00) 13.80%
USD Partners LP - Daily Information
Click for more stock information on USD Partners LP.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $0.01 |
| Previous Close | $0.01 |
| High | $0.01 |
| Low | $0.01 |
| Adjusted Open | $0.01 |
| Previous Adjusted Close | $0.01 |
| Adjusted High | $0.01 |
| Adjusted Low | $0.01 |
Invest in USD Partners LP (USDP)
Key People USD Partners LP
| Employee | Position |
|---|---|
| Daniel K. Borgen | Chairman, President & Chief Executive Officer |
| Joshua Dean Ruple | Chief Operating Officer & Senior Vice President |
| Adam K. Altsuler | CFO, Principal Accounting Officer & Senior VP |
| Francesco Ciabatti | Director |
| Michael R. Curry | Director |
| Douglas William Kimmelman | Director |
| Brad Sanders | Director |
| Schuyler Emerson Coppedge | Director |
| Keith Benson | General Counsel |
| Jane A. O'Hagan | Independent Director |
| Jeffrey P. Wood | Independent Director |
| Gordon Stacy Smith | Independent Director |
| Adam K. Altsuler | Chief Financial Officer & Senior Vice President |
Historical Stock Data for USD Partners LP (USDP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,594 |
| 2025-08-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 50 |
| 2025-08-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 673 |
| 2025-08-19 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 66,597 |
| 2025-08-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 23,209 |
| 2025-08-15 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 659 |
| 2025-08-14 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 50,745 |
| 2025-08-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,017 |
| 2025-08-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,752 |
| 2025-08-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,725 |
| 2025-08-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 42,165 |
| 2025-08-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 41,479 |
| 2025-08-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,219 |
| 2025-08-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 706 |
| 2025-08-04 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 864 |
| 2025-08-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 21,524 |
| 2025-07-31 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 27,424 |
| 2025-07-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 169 |
| 2025-07-29 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,502 |
| 2025-07-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 5,867 |
| 2025-07-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 6,825 |
| 2025-07-24 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 6,750 |
| 2025-07-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 11,024 |
| 2025-07-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,050 |
| 2025-07-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 9,138 |
| 2025-07-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 29,902 |
| 2025-07-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,462 |
| 2025-07-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 59,414 |
| 2025-07-15 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,074 |
| 2025-07-14 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 37,140 |
| 2025-07-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 8,276 |
| 2025-07-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 37,321 |
| 2025-07-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 59,948 |
| 2025-07-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 278 |
| 2025-07-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3,405 |
| 2025-07-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 12 |
| 2025-07-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 58,178 |
| 2025-07-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 8,213 |
| 2025-06-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 143,258 |
| 2025-06-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 991 |
| 2025-06-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,963 |
| 2025-06-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,413 |
| 2025-06-24 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 20,822 |
| 2025-06-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 21,084 |
| 2025-06-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 5,264 |
| 2025-06-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 90 |
| 2025-06-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,383 |
| 2025-06-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 140 |
| 2025-06-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 27,212 |
| 2025-06-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 4,433 |
| 2025-06-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 17,000 |
| 2025-06-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 32,973 |
| 2025-06-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 290 |
| 2025-06-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 81,170 |
| 2025-06-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,239 |
| 2025-06-04 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 51,400 |
| 2025-06-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 306 |
| 2025-06-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 4,540 |
| 2025-05-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 6,849 |
| 2025-05-29 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 9,198 |
| 2025-05-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 511 |
| 2025-05-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 49,619 |
| 2025-05-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 4,799 |
| 2025-05-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,650 |
| 2025-05-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,532 |
| 2025-05-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,734 |
| 2025-05-19 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 9,312 |
| 2025-05-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 809 |
| 2025-05-15 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 4,600 |
| 2025-05-14 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,100 |
| 2025-05-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 102,173 |
| 2025-05-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 18,462 |
| 2025-05-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3,398 |
| 2025-05-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 60,634 |
| 2025-05-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 33,717 |
| 2025-05-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 18,203 |
| 2025-05-05 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 2,418 |
| 2025-05-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 32,398 |
| 2025-05-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 14,527 |
| 2025-04-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 26,207 |
| 2025-04-29 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 5,693 |
| 2025-04-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 31,530 |
| 2025-04-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 674 |
| 2025-04-24 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 646 |
| 2025-04-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 127,656 |
| 2025-04-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 6 |
| 2025-04-21 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 20,983 |
| 2025-04-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,724 |
| 2025-04-16 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 13,238 |
| 2025-04-15 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 14,071 |
| 2025-04-14 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 17,932 |
| 2025-04-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 18,086 |
| 2025-04-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 30,744 |
| 2025-04-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 26,867 |
| 2025-04-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 18,168 |
| 2025-04-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 454 |
| 2025-04-04 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 29,776 |
| 2025-04-03 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 40,951 |
| 2025-04-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 22,503 |
| 2025-04-01 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 10,884 |
| 2025-03-31 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 10,599 |
| 2025-03-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 11,226 |
| 2025-03-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 112,362 |
| 2025-03-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 19 |
| 2025-03-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 29,553 |
| 2025-03-24 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 144,115 |
| 2025-03-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 12,320 |
| 2025-03-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 38,526 |
| 2025-03-19 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 13,914 |
| 2025-03-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,541 |
| 2025-03-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 20,984 |
| 2025-03-14 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 50,000 |
| 2025-03-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3,043 |
| 2025-03-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 135,070 |
| 2025-03-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 18,918 |
| 2025-03-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 5,594 |
| 2025-03-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 10,930 |
| 2025-03-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 50,330 |
| 2025-03-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 392,759 |
| 2025-03-04 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 289,670 |
| 2025-03-03 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 32,840 |
| 2025-02-28 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 10,300 |
| 2025-02-27 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 10,052 |
| 2025-02-26 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 337 |
| 2025-02-25 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 10,110 |
| 2025-02-24 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 28,050 |
| 2025-02-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 17,603 |
| 2025-02-20 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 13,542 |
| 2025-02-19 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 4,491 |
| 2025-02-18 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 41,800 |
| 2025-02-14 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 955 |
| 2025-02-13 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 60,159 |
| 2025-02-12 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 8,500 |
| 2025-02-11 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 18,424 |
| 2025-02-10 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 36,025 |
| 2025-02-07 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 257,867 |
| 2025-02-06 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,392 |
| 2025-02-05 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 5,056 |
| 2025-02-04 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 59,530 |
| 2025-02-03 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 17,943 |
| 2025-01-31 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 31,556 |
| 2025-01-30 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 10,367 |
| 2025-01-29 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 15,101 |
| 2025-01-28 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 129,042 |
| 2025-01-27 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 61,196 |
| 2025-01-24 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 379,631 |
| 2025-01-23 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 278,279 |
| 2025-01-22 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 272,196 |
| 2025-01-21 | $0.04 | $0.05 | $0.03 | $0.04 | $0.04 | 76,830 |
| 2025-01-17 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 19,035 |
| 2025-01-16 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 6,017 |
| 2025-01-15 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 1,656 |
| 2025-01-14 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 27,301 |
| 2025-01-13 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 10,918 |
| 2025-01-10 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 14,280 |
| 2025-01-08 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 12,649 |
| 2025-01-07 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 2,943 |
| 2025-01-06 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 7,629 |
| 2025-01-03 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 26,874 |
| 2025-01-02 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1,508 |
| 2024-12-31 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 106,782 |
| 2024-12-30 | $0.03 | $0.05 | $0.03 | $0.03 | $0.03 | 837,523 |
| 2024-12-27 | $0.04 | $0.05 | $0.03 | $0.04 | $0.04 | 7,392 |
| 2024-12-26 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 14,229 |
| 2024-12-24 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 41,219 |
| 2024-12-23 | $0.04 | $0.06 | $0.04 | $0.04 | $0.04 | 73,764 |
| 2024-12-20 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 40,160 |
| 2024-12-19 | $0.03 | $0.05 | $0.03 | $0.04 | $0.04 | 6,141 |
| 2024-12-18 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 211,238 |
| 2024-12-17 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 140,580 |
| 2024-12-16 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 71,907 |
| 2024-12-13 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 8,232 |
| 2024-12-12 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 16,837 |
| 2024-12-11 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 15,530 |
| 2024-12-10 | $0.06 | $0.07 | $0.05 | $0.07 | $0.07 | 39,903 |
| 2024-12-09 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 10,127 |
| 2024-12-06 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 34,382 |
| 2024-12-05 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 27,022 |
| 2024-12-04 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 105,883 |
| 2024-12-03 | $0.07 | $0.08 | $0.06 | $0.07 | $0.07 | 98,397 |
| 2024-12-02 | $0.06 | $0.10 | $0.06 | $0.09 | $0.09 | 158,930 |
| 2024-11-29 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 2,454 |
| 2024-11-27 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 21,474 |
| 2024-11-26 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 24,946 |
| 2024-11-25 | $0.07 | $0.08 | $0.05 | $0.05 | $0.05 | 39,132 |
| 2024-11-22 | $0.07 | $0.07 | $0.05 | $0.07 | $0.07 | 5,809 |
| 2024-11-21 | $0.08 | $0.08 | $0.04 | $0.07 | $0.07 | 103,030 |
| 2024-11-20 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 21,285 |
| 2024-11-19 | $0.05 | $0.08 | $0.05 | $0.06 | $0.06 | 79,543 |
| 2024-11-18 | $0.06 | $0.08 | $0.05 | $0.06 | $0.06 | 55,524 |
| 2024-11-15 | $0.04 | $0.06 | $0.04 | $0.05 | $0.05 | 28,527 |
| 2024-11-14 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 36,256 |
| 2024-11-13 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 11,548 |
| 2024-11-12 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 7,741 |
| 2024-11-11 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 50,549 |
| 2024-11-08 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 22,573 |
| 2024-11-07 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 15,664 |
| 2024-11-06 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 9,795 |
| 2024-11-05 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 11,560 |
| 2024-11-04 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 39,942 |
| 2024-11-01 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 165 |
| 2024-10-31 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 20,433 |
| 2024-10-30 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 11,099 |
| 2024-10-29 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 53,696 |
| 2024-10-28 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 11,953 |
| 2024-10-25 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 5,153 |
| 2024-10-24 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 20,021 |
| 2024-10-23 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 44,859 |
| 2024-10-22 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 16,709 |
| 2024-10-21 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 8,937 |
| 2024-10-18 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 7,320 |
| 2024-10-17 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 4,267 |
| 2024-10-16 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 3,873 |
| 2024-10-15 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 9,418 |
| 2024-10-14 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 8,444 |
| 2024-10-11 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 122,347 |
| 2024-10-10 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 6,389 |
| 2024-10-09 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 26,557 |
| 2024-10-08 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 31,507 |
| 2024-10-07 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 4,187 |
| 2024-10-04 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 6,671 |
| 2024-10-03 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 55,125 |
| 2024-10-02 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 19,685 |
| 2024-10-01 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 20,348 |
| 2024-09-30 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 75 |
| 2024-09-27 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 16,826 |
| 2024-09-26 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 25,531 |
| 2024-09-25 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 4,904 |
| 2024-09-24 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 51,326 |
| 2024-09-23 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 63,248 |
| 2024-09-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 7,454 |
| 2024-09-19 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 36,244 |
| 2024-09-18 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 115,730 |
| 2024-09-17 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 22,831 |
| 2024-09-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 5,226 |
| 2024-09-13 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 39,106 |
| 2024-09-12 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 17,432 |
| 2024-09-11 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 9,913 |
| 2024-09-10 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 38,912 |
| 2024-09-09 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 928 |
| 2024-09-06 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 485 |
| 2024-09-05 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 5,576 |
| 2024-09-04 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 38,177 |
| 2024-09-03 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 25,798 |
| 2024-08-30 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 5,744 |
| 2024-08-29 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 5,142 |
| 2024-08-28 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 17,939 |
| 2024-08-27 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 345,020 |
| 2024-08-26 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 28,863 |
| 2024-08-23 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 48,020 |
| 2024-08-22 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 49,178 |
| 2024-08-21 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 97,883 |
| 2024-08-20 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 82,951 |
| 2024-08-19 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 20,669 |
| 2024-08-16 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 11,841 |
| 2024-08-15 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 122,482 |
| 2024-08-14 | $0.05 | $0.05 | $0.02 | $0.03 | $0.03 | 1,697,792 |
| 2024-08-13 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 4,808 |
| 2024-08-12 | $0.05 | $0.06 | $0.04 | $0.04 | $0.04 | 391,791 |
| 2024-08-09 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 3,295 |
| 2024-08-08 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 13,707 |
| 2024-08-07 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 3,528 |
| 2024-08-06 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 10,700 |
| 2024-08-05 | $0.05 | $0.07 | $0.05 | $0.06 | $0.06 | 99,558 |
| 2024-08-02 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 1,771 |
| 2024-08-01 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 11,287 |
| 2024-07-31 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 6,980 |
| 2024-07-30 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 1,955 |
| 2024-07-29 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 2,368 |
| 2024-07-26 | $0.08 | $0.08 | $0.05 | $0.07 | $0.07 | 8,349 |
| 2024-07-25 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 40,290 |
| 2024-07-24 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 970 |
| 2024-07-23 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 5,791 |
| 2024-07-22 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 21,879 |
| 2024-07-19 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 22,724 |
| 2024-07-18 | $0.05 | $0.10 | $0.05 | $0.07 | $0.07 | 12,958 |
| 2024-07-17 | $0.04 | $0.08 | $0.04 | $0.08 | $0.08 | 41,978 |
| 2024-07-16 | $0.04 | $0.06 | $0.04 | $0.06 | $0.06 | 26,716 |
| 2024-07-15 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 141,654 |
| 2024-07-12 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 40,460 |
| 2024-07-11 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 8,269 |
| 2024-07-10 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 32,466 |
| 2024-07-09 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 81,742 |
| 2024-07-08 | $0.04 | $0.06 | $0.04 | $0.04 | $0.04 | 11,431 |
| 2024-07-05 | $0.04 | $0.06 | $0.04 | $0.05 | $0.05 | 95,502 |
| 2024-07-03 | $0.04 | $0.06 | $0.04 | $0.04 | $0.04 | 4,650 |
| 2024-07-02 | $0.04 | $0.07 | $0.04 | $0.04 | $0.04 | 192,270 |
| 2024-07-01 | $0.07 | $0.09 | $0.02 | $0.06 | $0.06 | 234,369 |
| 2024-06-28 | $0.12 | $0.13 | $0.06 | $0.07 | $0.07 | 68,700 |
| 2024-06-27 | $0.07 | $0.11 | $0.06 | $0.10 | $0.10 | 8,819 |
| 2024-06-26 | $0.12 | $0.12 | $0.10 | $0.12 | $0.12 | 169,436 |
| 2024-06-25 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 1,684 |
| 2024-06-24 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 3,533 |
| 2024-06-21 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 10,600 |
| 2024-06-20 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 4,829 |
| 2024-06-18 | $0.12 | $0.14 | $0.12 | $0.12 | $0.12 | 13,069 |
| 2024-06-17 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 590 |
| 2024-06-14 | $0.14 | $0.14 | $0.12 | $0.12 | $0.12 | 33,223 |
| 2024-06-13 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 24,556 |
| 2024-06-12 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 17,736 |
| 2024-06-11 | $0.12 | $0.14 | $0.12 | $0.13 | $0.13 | 21,389 |
| 2024-06-10 | $0.12 | $0.14 | $0.12 | $0.12 | $0.12 | 5,819 |
| 2024-06-07 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 2,934 |
| 2024-06-06 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 65,204 |
| 2024-06-05 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 1,415 |
| 2024-06-04 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 21,123 |
| 2024-06-03 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 30,109 |
| 2024-05-31 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 8,487 |
| 2024-05-30 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 35,900 |
| 2024-05-29 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 4,682 |
| 2024-05-28 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 7,733 |
| 2024-05-24 | $0.12 | $0.13 | $0.11 | $0.11 | $0.11 | 10,564 |
| 2024-05-23 | $0.11 | $0.13 | $0.11 | $0.12 | $0.12 | 8,194 |
| 2024-05-22 | $0.13 | $0.13 | $0.11 | $0.12 | $0.12 | 5,004 |
| 2024-05-21 | $0.11 | $0.13 | $0.11 | $0.12 | $0.12 | 22,560 |
| 2024-05-20 | $0.11 | $0.13 | $0.11 | $0.13 | $0.13 | 2,639 |
| 2024-05-17 | $0.11 | $0.14 | $0.11 | $0.12 | $0.12 | 2,852 |
| 2024-05-16 | $0.11 | $0.14 | $0.11 | $0.13 | $0.13 | 5,719 |
| 2024-05-15 | $0.13 | $0.14 | $0.11 | $0.13 | $0.13 | 33,417 |
| 2024-05-14 | $0.12 | $0.14 | $0.12 | $0.12 | $0.12 | 8,093 |
| 2024-05-13 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 4,202 |
| 2024-05-10 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 2,259 |
| 2024-05-09 | $0.11 | $0.13 | $0.11 | $0.13 | $0.13 | 5,157 |
| 2024-05-08 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 2,414 |
| 2024-05-07 | $0.11 | $0.13 | $0.11 | $0.12 | $0.12 | 64,606 |
| 2024-05-06 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 8,395 |
| 2024-05-03 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 9,221 |
| 2024-05-02 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 9,073 |
| 2024-05-01 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 23,729 |
| 2024-04-30 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 810 |
| 2024-04-29 | $0.14 | $0.14 | $0.12 | $0.12 | $0.12 | 5,088 |
| 2024-04-26 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 192 |
| 2024-04-25 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 11,551 |
| 2024-04-24 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 115,479 |
| 2024-04-23 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 19,084 |
| 2024-04-22 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 4,078 |
| 2024-04-19 | $0.12 | $0.14 | $0.11 | $0.13 | $0.13 | 14,765 |
| 2024-04-18 | $0.13 | $0.14 | $0.11 | $0.11 | $0.11 | 3,501 |
| 2024-04-17 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 2,789 |
| 2024-04-16 | $0.11 | $0.14 | $0.11 | $0.11 | $0.11 | 41,706 |
| 2024-04-15 | $0.12 | $0.14 | $0.12 | $0.12 | $0.12 | 17,756 |
| 2024-04-12 | $0.14 | $0.14 | $0.12 | $0.12 | $0.12 | 41,653 |
| 2024-04-11 | $0.12 | $0.14 | $0.11 | $0.14 | $0.14 | 68,929 |
| 2024-04-10 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 3,490 |
| 2024-04-09 | $0.11 | $0.13 | $0.11 | $0.12 | $0.12 | 18,317 |
| 2024-04-08 | $0.11 | $0.13 | $0.11 | $0.11 | $0.11 | 126,317 |
| 2024-04-05 | $0.13 | $0.13 | $0.11 | $0.13 | $0.13 | 5,294 |
| 2024-04-04 | $0.10 | $0.13 | $0.10 | $0.12 | $0.12 | 34,200 |
| 2024-04-03 | $0.10 | $0.12 | $0.10 | $0.12 | $0.12 | 34,200 |
| 2024-04-02 | $0.13 | $0.19 | $0.09 | $0.14 | $0.14 | 109,424 |
| 2024-04-01 | $0.06 | $0.14 | $0.05 | $0.14 | $0.14 | 109,400 |
| 2024-03-28 | $0.10 | $0.20 | $0.05 | $0.05 | $0.05 | 305,013 |
| 2024-03-27 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 91,705 |
| 2024-03-26 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 11,305 |
| 2024-03-25 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 108,487 |
| 2024-03-22 | $0.10 | $0.12 | $0.10 | $0.10 | $0.10 | 127,561 |
| 2024-03-21 | $0.10 | $0.12 | $0.10 | $0.10 | $0.10 | 91,691 |
| 2024-03-20 | $0.12 | $0.16 | $0.11 | $0.12 | $0.12 | 192,764 |
| 2024-03-19 | $0.13 | $0.14 | $0.12 | $0.12 | $0.12 | 86,157 |
| 2024-03-18 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 84,990 |
| 2024-03-15 | $0.18 | $0.18 | $0.15 | $0.15 | $0.15 | 77,863 |
| 2024-03-14 | $0.23 | $0.24 | $0.15 | $0.15 | $0.15 | 157,300 |
| 2024-03-13 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 47,400 |
| 2024-03-12 | $0.22 | $0.25 | $0.22 | $0.22 | $0.22 | 21,700 |
| 2024-03-11 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 21,700 |
| 2024-03-08 | $0.21 | $0.25 | $0.21 | $0.22 | $0.22 | 13,994 |
| 2024-03-07 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 3,795 |
| 2024-03-06 | $0.22 | $0.23 | $0.20 | $0.23 | $0.23 | 9,324 |
| 2024-03-05 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 15,765 |
| 2024-03-04 | $0.23 | $0.24 | $0.19 | $0.19 | $0.19 | 22,555 |
| 2024-03-01 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 8,886 |
| 2024-02-29 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 2,094 |
| 2024-02-28 | $0.23 | $0.26 | $0.23 | $0.23 | $0.23 | 24,265 |
| 2024-02-27 | $0.22 | $0.25 | $0.22 | $0.24 | $0.24 | 14,240 |
| 2024-02-26 | $0.22 | $0.24 | $0.22 | $0.23 | $0.23 | 15,514 |
| 2024-02-23 | $0.22 | $0.26 | $0.22 | $0.22 | $0.22 | 4,254 |
| 2024-02-22 | $0.22 | $0.25 | $0.22 | $0.25 | $0.25 | 20,876 |
| 2024-02-21 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | 3,956 |
| 2024-02-20 | $0.22 | $0.24 | $0.22 | $0.23 | $0.23 | 16,472 |
| 2024-02-16 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 11,959 |
| 2024-02-15 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 1,266 |
| 2024-02-14 | $0.22 | $0.25 | $0.22 | $0.22 | $0.22 | 20,009 |
| 2024-02-13 | $0.21 | $0.25 | $0.21 | $0.23 | $0.23 | 8,989 |
| 2024-02-12 | $0.21 | $0.25 | $0.21 | $0.21 | $0.21 | 12,796 |
| 2024-02-09 | $0.19 | $0.27 | $0.19 | $0.24 | $0.24 | 57,667 |
| 2024-02-08 | $0.28 | $0.28 | $0.19 | $0.25 | $0.25 | 602,510 |
| 2024-02-07 | $0.46 | $0.47 | $0.19 | $0.25 | $0.25 | 602,510 |
| 2024-02-06 | $0.41 | $0.80 | $0.41 | $0.55 | $0.55 | 487,994 |
| 2024-02-05 | $0.17 | $0.30 | $0.17 | $0.28 | $0.28 | 349,892 |
| 2024-02-02 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 23,030 |
| 2024-02-01 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 6,975 |
| 2024-01-31 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 22,988 |
| 2024-01-30 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 31,067 |
| 2024-01-29 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 13,537 |
| 2024-01-26 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 29,125 |
| 2024-01-25 | $0.14 | $0.17 | $0.14 | $0.15 | $0.15 | 11,625 |
| 2024-01-24 | $0.14 | $0.17 | $0.13 | $0.17 | $0.17 | 19,000 |
| 2024-01-23 | $0.17 | $0.17 | $0.13 | $0.13 | $0.13 | 25,026 |
| 2024-01-22 | $0.14 | $0.15 | $0.13 | $0.13 | $0.13 | 24,573 |
| 2024-01-19 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 21,265 |
| 2024-01-18 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 1,597 |
| 2024-01-17 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 2,878 |
| 2024-01-16 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 10,692 |
| 2024-01-12 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 15,833 |
| 2024-01-11 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 1,769 |
| 2024-01-10 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 3,131 |
| 2024-01-09 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 20,200 |
| 2024-01-08 | $0.15 | $0.17 | $0.15 | $0.17 | $0.17 | 32,258 |
| 2024-01-05 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 39,700 |
| 2024-01-04 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 40,133 |
| 2024-01-03 | $0.15 | $0.15 | $0.13 | $0.13 | $0.13 | 32,118 |
| 2024-01-02 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 8,964 |
| 2023-12-29 | $0.14 | $0.17 | $0.12 | $0.13 | $0.13 | 232,674 |
| 2023-12-28 | $0.13 | $0.17 | $0.13 | $0.14 | $0.14 | 175,554 |
| 2023-12-27 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 77,000 |
| 2023-12-26 | $0.14 | $0.16 | $0.13 | $0.13 | $0.13 | 17,231 |
| 2023-12-22 | $0.13 | $0.16 | $0.13 | $0.14 | $0.14 | 24,709 |
| 2023-12-21 | $0.16 | $0.18 | $0.13 | $0.13 | $0.13 | 101,820 |
| 2023-12-20 | $0.16 | $0.18 | $0.16 | $0.16 | $0.16 | 238,063 |
| 2023-12-19 | $0.15 | $0.18 | $0.15 | $0.17 | $0.17 | 129,100 |
| 2023-12-18 | $0.13 | $0.17 | $0.13 | $0.16 | $0.16 | 87,540 |
| 2023-12-15 | $0.13 | $0.15 | $0.13 | $0.14 | $0.14 | 95,472 |
| 2023-12-14 | $0.13 | $0.16 | $0.13 | $0.13 | $0.13 | 54,824 |
| 2023-12-13 | $0.12 | $0.17 | $0.09 | $0.13 | $0.13 | 283,980 |
| 2023-12-12 | $0.23 | $0.23 | $0.12 | $0.12 | $0.12 | 532,294 |
| 2023-12-11 | $0.24 | $0.27 | $0.24 | $0.24 | $0.24 | 28,616 |
| 2023-12-08 | $0.22 | $0.24 | $0.22 | $0.24 | $0.24 | 29,232 |
| 2023-12-07 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 14,931 |
| 2023-12-06 | $0.21 | $0.23 | $0.21 | $0.21 | $0.21 | 44,800 |
| 2023-12-05 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 214,371 |
| 2023-12-04 | $0.27 | $0.27 | $0.20 | $0.22 | $0.22 | 134,948 |
| 2023-12-01 | $0.25 | $0.27 | $0.25 | $0.25 | $0.25 | 47,178 |
| 2023-11-30 | $0.24 | $0.27 | $0.24 | $0.26 | $0.26 | 69,200 |
| 2023-11-29 | $0.22 | $0.26 | $0.22 | $0.24 | $0.24 | 106,293 |
| 2023-11-28 | $0.23 | $0.27 | $0.23 | $0.23 | $0.23 | 375,580 |
| 2023-11-27 | $0.22 | $0.23 | $0.21 | $0.23 | $0.23 | 105,503 |
| 2023-11-24 | $0.25 | $0.28 | $0.23 | $0.23 | $0.23 | 71,963 |
| 2023-11-22 | $0.14 | $0.28 | $0.14 | $0.25 | $0.25 | 421,220 |
| 2023-11-21 | $0.12 | $0.15 | $0.12 | $0.12 | $0.12 | 149,142 |
| 2023-11-20 | $0.15 | $0.15 | $0.11 | $0.12 | $0.12 | 344,041 |
| 2023-11-17 | $0.16 | $0.18 | $0.14 | $0.14 | $0.14 | 536,408 |
| 2023-11-16 | $0.28 | $0.28 | $0.10 | $0.17 | $0.17 | 251,780 |
| 2023-11-15 | $0.30 | $0.35 | $0.30 | $0.32 | $0.32 | 87,778 |
| 2023-11-14 | $0.33 | $0.35 | $0.32 | $0.32 | $0.32 | 133,969 |
| 2023-11-13 | $0.38 | $0.38 | $0.34 | $0.34 | $0.34 | 41,240 |
| 2023-11-10 | $0.38 | $0.40 | $0.34 | $0.37 | $0.37 | 39,071 |
| 2023-11-09 | $0.42 | $0.42 | $0.36 | $0.37 | $0.37 | 30,642 |
| 2023-11-08 | $0.39 | $0.40 | $0.36 | $0.38 | $0.38 | 82,552 |
| 2023-11-07 | $0.42 | $0.42 | $0.38 | $0.39 | $0.39 | 58,733 |
| 2023-11-06 | $0.40 | $0.42 | $0.39 | $0.40 | $0.40 | 76,183 |
| 2023-11-03 | $0.39 | $0.40 | $0.37 | $0.39 | $0.39 | 157,221 |
| 2023-11-02 | $0.39 | $0.39 | $0.36 | $0.36 | $0.36 | 112,429 |
| 2023-11-01 | $0.36 | $0.39 | $0.35 | $0.37 | $0.37 | 96,381 |
| 2023-10-31 | $0.38 | $0.39 | $0.35 | $0.36 | $0.36 | 47,877 |
| 2023-10-30 | $0.40 | $0.40 | $0.35 | $0.36 | $0.36 | 53,961 |
| 2023-10-27 | $0.41 | $0.41 | $0.35 | $0.37 | $0.37 | 147,623 |
| 2023-10-26 | $0.43 | $0.44 | $0.40 | $0.41 | $0.41 | 96,134 |
| 2023-10-25 | $0.48 | $0.48 | $0.32 | $0.44 | $0.44 | 273,065 |
| 2023-10-24 | $0.47 | $0.48 | $0.45 | $0.46 | $0.46 | 94,182 |
| 2023-10-23 | $0.51 | $0.51 | $0.45 | $0.47 | $0.47 | 101,736 |
| 2023-10-20 | $0.52 | $0.52 | $0.46 | $0.50 | $0.50 | 77,825 |
| 2023-10-19 | $0.46 | $0.50 | $0.46 | $0.47 | $0.47 | 67,585 |
| 2023-10-18 | $0.52 | $0.53 | $0.45 | $0.46 | $0.46 | 117,820 |
| 2023-10-17 | $0.53 | $0.54 | $0.52 | $0.53 | $0.53 | 22,291 |
| 2023-10-16 | $0.52 | $0.53 | $0.51 | $0.52 | $0.52 | 74,663 |
| 2023-10-13 | $0.53 | $0.56 | $0.51 | $0.53 | $0.53 | 45,786 |
| 2023-10-12 | $0.57 | $0.57 | $0.53 | $0.53 | $0.53 | 84,829 |
| 2023-10-11 | $0.57 | $0.57 | $0.55 | $0.55 | $0.55 | 41,418 |
| 2023-10-10 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 19,985 |
| 2023-10-09 | $0.57 | $0.57 | $0.55 | $0.56 | $0.56 | 71,871 |
| 2023-10-06 | $0.57 | $0.57 | $0.55 | $0.56 | $0.56 | 46,916 |
| 2023-10-05 | $0.56 | $0.58 | $0.55 | $0.57 | $0.57 | 38,427 |
| 2023-10-04 | $0.55 | $0.59 | $0.54 | $0.54 | $0.54 | 49,396 |
| 2023-10-03 | $0.55 | $0.59 | $0.55 | $0.55 | $0.55 | 55,931 |
| 2023-10-02 | $0.61 | $0.61 | $0.56 | $0.56 | $0.56 | 35,608 |
| 2023-09-29 | $0.60 | $0.61 | $0.59 | $0.60 | $0.60 | 32,602 |
| 2023-09-28 | $0.57 | $0.59 | $0.56 | $0.59 | $0.59 | 33,941 |
| 2023-09-27 | $0.56 | $0.59 | $0.56 | $0.56 | $0.56 | 39,571 |
| 2023-09-26 | $0.62 | $0.62 | $0.57 | $0.58 | $0.58 | 29,173 |
| 2023-09-25 | $0.62 | $0.62 | $0.59 | $0.60 | $0.60 | 42,929 |
| 2023-09-22 | $0.57 | $0.60 | $0.57 | $0.57 | $0.57 | 68,553 |
| 2023-09-21 | $0.59 | $0.59 | $0.57 | $0.57 | $0.57 | 37,102 |
| 2023-09-20 | $0.61 | $0.61 | $0.58 | $0.59 | $0.59 | 59,486 |
| 2023-09-19 | $0.61 | $0.62 | $0.59 | $0.60 | $0.60 | 39,257 |
| 2023-09-18 | $0.60 | $0.61 | $0.57 | $0.61 | $0.61 | 68,725 |
| 2023-09-15 | $0.58 | $0.61 | $0.55 | $0.60 | $0.60 | 75,979 |
| 2023-09-14 | $0.56 | $0.57 | $0.55 | $0.56 | $0.56 | 79,416 |
| 2023-09-13 | $0.57 | $0.57 | $0.55 | $0.55 | $0.55 | 47,095 |
| 2023-09-12 | $0.55 | $0.57 | $0.55 | $0.56 | $0.56 | 75,306 |
| 2023-09-11 | $0.58 | $0.58 | $0.55 | $0.56 | $0.56 | 61,942 |
| 2023-09-08 | $0.55 | $0.57 | $0.55 | $0.56 | $0.56 | 85,072 |
| 2023-09-07 | $0.57 | $0.57 | $0.55 | $0.56 | $0.56 | 48,369 |
| 2023-09-06 | $0.56 | $0.59 | $0.54 | $0.55 | $0.55 | 52,801 |
| 2023-09-05 | $0.59 | $0.61 | $0.54 | $0.55 | $0.55 | 112,819 |
| 2023-09-01 | $0.58 | $0.62 | $0.58 | $0.59 | $0.59 | 126,967 |
| 2023-08-31 | $0.58 | $0.62 | $0.58 | $0.59 | $0.59 | 115,744 |
| 2023-08-30 | $0.66 | $0.66 | $0.61 | $0.62 | $0.62 | 124,527 |
| 2023-08-29 | $0.68 | $0.68 | $0.65 | $0.65 | $0.65 | 85,764 |
| 2023-08-28 | $0.68 | $0.68 | $0.65 | $0.65 | $0.65 | 34,519 |
| 2023-08-25 | $0.69 | $0.69 | $0.65 | $0.66 | $0.66 | 37,229 |
| 2023-08-24 | $0.66 | $0.68 | $0.65 | $0.67 | $0.67 | 69,109 |
| 2023-08-23 | $0.65 | $0.68 | $0.65 | $0.66 | $0.66 | 28,200 |
| 2023-08-22 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 48,955 |
| 2023-08-21 | $0.67 | $0.68 | $0.65 | $0.65 | $0.65 | 85,202 |
| 2023-08-18 | $0.69 | $0.69 | $0.67 | $0.67 | $0.67 | 37,903 |
| 2023-08-17 | $0.68 | $0.70 | $0.67 | $0.70 | $0.70 | 56,239 |
| 2023-08-16 | $0.71 | $0.74 | $0.66 | $0.67 | $0.67 | 79,109 |
| 2023-08-15 | $0.71 | $0.75 | $0.66 | $0.66 | $0.66 | 91,309 |
| 2023-08-14 | $0.74 | $0.75 | $0.72 | $0.72 | $0.72 | 55,368 |
| 2023-08-11 | $0.72 | $0.76 | $0.71 | $0.73 | $0.73 | 32,920 |
| 2023-08-10 | $0.77 | $0.79 | $0.72 | $0.72 | $0.72 | 164,927 |
| 2023-08-09 | $0.77 | $0.79 | $0.77 | $0.77 | $0.77 | 63,437 |
| 2023-08-08 | $0.82 | $0.82 | $0.77 | $0.78 | $0.78 | 57,794 |
| 2023-08-07 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 123,575 |
| 2023-08-04 | $0.82 | $0.82 | $0.78 | $0.80 | $0.80 | 117,552 |
| 2023-08-03 | $0.80 | $0.83 | $0.79 | $0.79 | $0.79 | 61,391 |
| 2023-08-02 | $0.81 | $0.82 | $0.79 | $0.80 | $0.80 | 85,867 |
| 2023-08-01 | $0.79 | $0.82 | $0.78 | $0.79 | $0.79 | 112,928 |
| 2023-07-31 | $0.80 | $0.82 | $0.79 | $0.79 | $0.79 | 91,905 |
| 2023-07-28 | $0.80 | $0.81 | $0.79 | $0.79 | $0.79 | 60,043 |
| 2023-07-27 | $0.82 | $0.82 | $0.78 | $0.78 | $0.78 | 94,105 |
| 2023-07-26 | $0.82 | $0.82 | $0.80 | $0.81 | $0.81 | 48,238 |
| 2023-07-25 | $0.80 | $0.82 | $0.79 | $0.80 | $0.80 | 145,442 |
| 2023-07-24 | $0.80 | $0.82 | $0.79 | $0.79 | $0.79 | 73,080 |
| 2023-07-21 | $0.80 | $0.83 | $0.77 | $0.79 | $0.79 | 134,916 |
| 2023-07-20 | $0.89 | $0.89 | $0.81 | $0.81 | $0.81 | 211,501 |
| 2023-07-19 | $0.81 | $0.90 | $0.81 | $0.85 | $0.85 | 125,924 |
| 2023-07-18 | $0.87 | $0.89 | $0.86 | $0.88 | $0.88 | 91,935 |
| 2023-07-17 | $0.89 | $0.93 | $0.85 | $0.86 | $0.86 | 108,849 |
| 2023-07-14 | $0.91 | $0.95 | $0.89 | $0.89 | $0.89 | 60,939 |
| 2023-07-13 | $0.97 | $0.97 | $0.90 | $0.91 | $0.91 | 104,127 |
| 2023-07-12 | $0.98 | $0.98 | $0.90 | $0.94 | $0.94 | 125,028 |
| 2023-07-11 | $0.98 | $0.98 | $0.94 | $0.97 | $0.97 | 64,081 |
| 2023-07-10 | $0.97 | $0.99 | $0.93 | $0.97 | $0.97 | 19,370 |
| 2023-07-07 | $0.97 | $0.99 | $0.92 | $0.99 | $0.99 | 36,029 |
| 2023-07-06 | $0.93 | $0.95 | $0.91 | $0.95 | $0.95 | 25,842 |
| 2023-07-05 | $0.97 | $0.97 | $0.92 | $0.93 | $0.93 | 38,190 |
| 2023-07-03 | $0.99 | $0.99 | $0.93 | $0.97 | $0.97 | 19,561 |
| 2023-06-30 | $0.97 | $0.99 | $0.92 | $0.99 | $0.99 | 87,754 |
| 2023-06-29 | $0.96 | $0.99 | $0.90 | $0.98 | $0.98 | 65,118 |
| 2023-06-28 | $0.96 | $0.98 | $0.91 | $0.93 | $0.93 | 32,604 |
| 2023-06-27 | $0.92 | $0.93 | $0.90 | $0.93 | $0.93 | 28,590 |
| 2023-06-26 | $1.00 | $1.03 | $0.84 | $0.89 | $0.89 | 179,061 |
| 2023-06-23 | $1.04 | $1.04 | $1.00 | $1.01 | $1.01 | 67,494 |
| 2023-06-22 | $1.08 | $1.08 | $1.03 | $1.03 | $1.03 | 24,403 |
| 2023-06-21 | $1.00 | $1.07 | $1.00 | $1.04 | $1.04 | 51,353 |
| 2023-06-20 | $1.09 | $1.09 | $0.99 | $0.99 | $0.99 | 64,124 |
| 2023-06-16 | $0.99 | $1.04 | $0.99 | $1.00 | $1.00 | 406,174 |
| 2023-06-15 | $1.15 | $1.15 | $0.99 | $1.02 | $1.02 | 245,212 |
| 2023-06-14 | $1.16 | $1.19 | $1.08 | $1.15 | $1.15 | 134,796 |
| 2023-06-13 | $1.12 | $1.17 | $1.08 | $1.13 | $1.13 | 136,584 |
| 2023-06-12 | $1.19 | $1.19 | $1.08 | $1.12 | $1.12 | 136,475 |
| 2023-06-09 | $1.30 | $1.30 | $1.13 | $1.15 | $1.15 | 49,104 |
| 2023-06-08 | $1.27 | $1.32 | $1.12 | $1.17 | $1.17 | 94,981 |
| 2023-06-07 | $1.05 | $1.22 | $1.05 | $1.18 | $1.18 | 135,399 |
| 2023-06-06 | $1.01 | $1.04 | $1.01 | $1.04 | $1.04 | 94,782 |
| 2023-06-05 | $0.97 | $1.04 | $0.95 | $0.98 | $0.98 | 62,103 |
| 2023-06-02 | $0.90 | $0.94 | $0.86 | $0.92 | $0.92 | 122,887 |
| 2023-06-01 | $0.94 | $0.98 | $0.80 | $0.82 | $0.82 | 460,898 |
| 2023-05-31 | $1.00 | $1.02 | $0.93 | $0.94 | $0.94 | 170,192 |
| 2023-05-30 | $1.05 | $1.09 | $0.98 | $0.99 | $0.99 | 146,894 |
| 2023-05-26 | $1.20 | $1.27 | $1.02 | $1.05 | $1.05 | 275,067 |
| 2023-05-25 | $1.41 | $1.41 | $1.31 | $1.32 | $1.32 | 30,200 |
| 2023-05-24 | $1.35 | $1.39 | $1.30 | $1.32 | $1.32 | 67,254 |
| 2023-05-23 | $1.41 | $1.49 | $1.41 | $1.42 | $1.42 | 48,592 |
| 2023-05-22 | $1.54 | $1.54 | $1.48 | $1.48 | $1.48 | 81,702 |
| 2023-05-19 | $1.58 | $1.60 | $1.52 | $1.54 | $1.54 | 106,834 |
| 2023-05-18 | $1.54 | $1.59 | $1.54 | $1.58 | $1.58 | 23,401 |
| 2023-05-17 | $1.60 | $1.60 | $1.52 | $1.57 | $1.57 | 64,898 |
| 2023-05-16 | $1.58 | $1.61 | $1.52 | $1.57 | $1.57 | 59,314 |
| 2023-05-15 | $1.63 | $1.66 | $1.52 | $1.65 | $1.65 | 274,325 |
| 2023-05-12 | $1.65 | $1.65 | $1.55 | $1.56 | $1.56 | 57,943 |
| 2023-05-11 | $1.65 | $1.70 | $1.61 | $1.62 | $1.62 | 50,853 |
| 2023-05-10 | $1.66 | $1.69 | $1.60 | $1.68 | $1.68 | 101,586 |
| 2023-05-09 | $1.75 | $1.75 | $1.68 | $1.69 | $1.69 | 73,183 |
| 2023-05-08 | $1.97 | $1.97 | $1.65 | $1.69 | $1.69 | 168,834 |
| 2023-05-05 | $1.99 | $2.20 | $1.78 | $1.86 | $1.86 | 320,056 |
| 2023-05-04 | $2.16 | $2.69 | $1.65 | $2.01 | $2.01 | 518,843 |
| 2023-05-03 | $3.25 | $3.30 | $3.18 | $3.26 | $3.26 | 27,074 |
| 2023-05-02 | $3.19 | $3.26 | $3.18 | $3.21 | $3.21 | 22,990 |
| 2023-05-01 | $3.25 | $3.26 | $3.16 | $3.24 | $3.24 | 44,076 |
| 2023-04-28 | $3.52 | $3.54 | $3.19 | $3.19 | $3.19 | 48,800 |
| 2023-04-27 | $3.59 | $3.59 | $3.34 | $3.42 | $3.42 | 49,106 |
| 2023-04-26 | $3.47 | $3.52 | $3.47 | $3.49 | $3.49 | 19,386 |
| 2023-04-25 | $3.61 | $3.61 | $3.50 | $3.51 | $3.51 | 12,134 |
| 2023-04-24 | $3.55 | $3.74 | $3.50 | $3.62 | $3.62 | 13,735 |
| 2023-04-21 | $3.55 | $3.72 | $3.55 | $3.57 | $3.57 | 27,615 |
| 2023-04-20 | $3.86 | $3.88 | $3.55 | $3.55 | $3.55 | 52,028 |
| 2023-04-19 | $4.14 | $4.25 | $3.78 | $3.92 | $3.92 | 238,852 |
| 2023-04-18 | $3.35 | $3.87 | $3.31 | $3.79 | $3.79 | 122,004 |
| 2023-04-17 | $3.20 | $3.35 | $3.18 | $3.31 | $3.31 | 50,331 |
| 2023-04-14 | $3.13 | $3.22 | $3.13 | $3.21 | $3.21 | 44,802 |
| 2023-04-13 | $3.10 | $3.10 | $3.06 | $3.08 | $3.08 | 17,572 |
| 2023-04-12 | $3.10 | $3.10 | $3.04 | $3.08 | $3.08 | 14,599 |
| 2023-04-11 | $3.09 | $3.09 | $3.05 | $3.09 | $3.09 | 17,438 |
| 2023-04-10 | $3.05 | $3.08 | $3.05 | $3.07 | $3.07 | 16,487 |
| 2023-04-06 | $3.08 | $3.09 | $3.05 | $3.06 | $3.06 | 27,459 |
| 2023-04-05 | $3.10 | $3.10 | $3.05 | $3.08 | $3.08 | 11,820 |
| 2023-04-04 | $3.05 | $3.11 | $3.05 | $3.08 | $3.08 | 11,738 |
| 2023-04-03 | $3.06 | $3.08 | $3.03 | $3.05 | $3.05 | 16,276 |
| 2023-03-31 | $3.01 | $3.08 | $3.00 | $3.00 | $3.00 | 11,671 |
| 2023-03-30 | $3.08 | $3.08 | $3.04 | $3.05 | $3.05 | 19,064 |
| 2023-03-29 | $3.00 | $3.05 | $3.00 | $3.02 | $3.02 | 14,220 |
| 2023-03-28 | $2.90 | $3.06 | $2.90 | $3.01 | $3.01 | 27,171 |
| 2023-03-27 | $2.93 | $2.95 | $2.89 | $2.95 | $2.95 | 16,924 |
| 2023-03-24 | $2.95 | $2.95 | $2.86 | $2.91 | $2.91 | 16,132 |
| 2023-03-23 | $2.90 | $2.95 | $2.71 | $2.91 | $2.91 | 9,365 |
| 2023-03-22 | $2.80 | $2.95 | $2.80 | $2.95 | $2.95 | 24,203 |
| 2023-03-21 | $2.80 | $2.86 | $2.75 | $2.80 | $2.80 | 34,911 |
| 2023-03-20 | $2.78 | $2.80 | $2.75 | $2.76 | $2.76 | 31,609 |
| 2023-03-17 | $2.80 | $2.80 | $2.72 | $2.80 | $2.80 | 24,591 |
| 2023-03-16 | $2.77 | $2.80 | $2.70 | $2.79 | $2.79 | 19,703 |
| 2023-03-15 | $2.85 | $2.85 | $2.68 | $2.74 | $2.74 | 54,143 |
| 2023-03-14 | $2.80 | $2.87 | $2.78 | $2.81 | $2.81 | 16,631 |
| 2023-03-13 | $2.85 | $2.90 | $2.78 | $2.78 | $2.78 | 37,884 |
| 2023-03-10 | $2.96 | $2.99 | $2.87 | $2.89 | $2.89 | 46,909 |
| 2023-03-09 | $2.96 | $3.01 | $2.95 | $2.99 | $2.99 | 39,625 |
| 2023-03-08 | $3.00 | $3.00 | $2.94 | $2.96 | $2.96 | 72,174 |
| 2023-03-07 | $3.01 | $3.01 | $2.90 | $2.98 | $2.98 | 33,491 |
| 2023-03-06 | $2.97 | $3.00 | $2.87 | $2.93 | $2.93 | 60,506 |
| 2023-03-03 | $3.00 | $3.06 | $2.91 | $2.98 | $2.98 | 174,987 |
| 2023-03-02 | $3.40 | $3.40 | $3.08 | $3.11 | $3.11 | 86,333 |
| 2023-03-01 | $3.40 | $3.40 | $3.32 | $3.39 | $3.39 | 42,988 |
| 2023-02-28 | $3.35 | $3.40 | $3.35 | $3.37 | $3.37 | 17,696 |
| 2023-02-27 | $3.45 | $3.48 | $3.35 | $3.35 | $3.35 | 32,560 |
| 2023-02-24 | $3.45 | $3.45 | $3.38 | $3.43 | $3.43 | 18,819 |
| 2023-02-23 | $3.44 | $3.45 | $3.38 | $3.44 | $3.44 | 30,196 |
| 2023-02-22 | $3.48 | $3.50 | $3.39 | $3.39 | $3.39 | 31,370 |
| 2023-02-21 | $3.60 | $3.60 | $3.47 | $3.48 | $3.48 | 60,365 |
| 2023-02-17 | $3.66 | $3.66 | $3.54 | $3.62 | $3.62 | 29,150 |
| 2023-02-16 | $3.61 | $3.62 | $3.50 | $3.54 | $3.54 | 30,542 |
| 2023-02-15 | $3.66 | $3.66 | $3.42 | $3.54 | $3.54 | 49,328 |
| 2023-02-14 | $3.51 | $3.62 | $3.41 | $3.59 | $3.59 | 30,844 |
| 2023-02-13 | $3.50 | $3.64 | $3.50 | $3.58 | $3.58 | 39,117 |
| 2023-02-10 | $3.62 | $3.75 | $3.35 | $3.64 | $3.64 | 50,269 |
| 2023-02-09 | $3.87 | $3.92 | $3.55 | $3.58 | $3.58 | 116,891 |
| 2023-02-08 | $3.93 | $3.99 | $3.84 | $3.87 | $3.87 | 29,406 |
| 2023-02-07 | $4.00 | $4.11 | $3.93 | $3.95 | $3.95 | 59,844 |
| 2023-02-06 | $4.17 | $4.35 | $4.11 | $4.29 | $4.16 | 206,039 |
| 2023-02-03 | $4.13 | $4.27 | $3.99 | $4.11 | $3.99 | 107,200 |
| 2023-02-02 | $4.12 | $4.12 | $3.86 | $3.93 | $3.81 | 52,482 |
| 2023-02-01 | $4.08 | $4.09 | $3.99 | $4.02 | $3.90 | 60,822 |
| 2023-01-31 | $4.01 | $4.08 | $3.98 | $4.01 | $3.89 | 73,226 |
| 2023-01-30 | $3.94 | $3.99 | $3.92 | $3.96 | $3.84 | 48,789 |
| 2023-01-27 | $3.88 | $4.00 | $3.81 | $3.93 | $3.81 | 76,379 |
| 2023-01-26 | $3.79 | $3.82 | $3.69 | $3.79 | $3.68 | 38,037 |
| 2023-01-25 | $3.79 | $3.79 | $3.65 | $3.71 | $3.60 | 41,477 |
| 2023-01-24 | $3.75 | $3.77 | $3.68 | $3.77 | $3.66 | 6,235 |
| 2023-01-23 | $3.66 | $3.79 | $3.59 | $3.73 | $3.62 | 11,558 |
| 2023-01-20 | $3.47 | $3.60 | $3.47 | $3.57 | $3.46 | 5,487 |
| 2023-01-19 | $3.33 | $3.64 | $3.33 | $3.54 | $3.43 | 38,607 |
| 2023-01-18 | $3.75 | $3.83 | $3.50 | $3.68 | $3.57 | 50,324 |
| 2023-01-17 | $3.65 | $3.80 | $3.61 | $3.72 | $3.61 | 54,755 |
| 2023-01-13 | $3.47 | $3.58 | $3.46 | $3.54 | $3.43 | 33,793 |
| 2023-01-12 | $3.75 | $3.75 | $3.55 | $3.55 | $3.44 | 31,770 |
| 2023-01-11 | $3.51 | $3.62 | $3.51 | $3.55 | $3.44 | 29,939 |
| 2023-01-10 | $3.39 | $3.43 | $3.35 | $3.41 | $3.31 | 30,099 |
| 2023-01-09 | $3.38 | $3.40 | $3.33 | $3.37 | $3.27 | 44,876 |
| 2023-01-06 | $3.22 | $3.40 | $3.21 | $3.30 | $3.20 | 29,750 |
| 2023-01-05 | $3.21 | $3.23 | $3.17 | $3.20 | $3.10 | 11,750 |
| 2023-01-04 | $3.27 | $3.27 | $3.18 | $3.19 | $3.09 | 25,919 |
| 2023-01-03 | $3.27 | $3.27 | $3.18 | $3.21 | $3.11 | 16,991 |
| 2022-12-30 | $3.10 | $3.17 | $3.04 | $3.16 | $3.06 | 59,257 |
| 2022-12-29 | $3.15 | $3.20 | $3.10 | $3.11 | $3.02 | 37,557 |
| 2022-12-28 | $3.21 | $3.25 | $3.17 | $3.20 | $3.10 | 46,094 |
| 2022-12-27 | $3.30 | $3.30 | $3.15 | $3.25 | $3.15 | 103,496 |
| 2022-12-23 | $3.18 | $3.28 | $3.18 | $3.27 | $3.17 | 20,110 |
| 2022-12-22 | $3.20 | $3.23 | $3.14 | $3.16 | $3.06 | 11,289 |
| 2022-12-21 | $3.11 | $3.24 | $3.11 | $3.22 | $3.12 | 34,046 |
| 2022-12-20 | $3.03 | $3.22 | $3.03 | $3.11 | $3.02 | 50,576 |
| 2022-12-19 | $3.07 | $3.19 | $3.01 | $3.09 | $3.00 | 186,637 |
| 2022-12-16 | $3.16 | $3.24 | $3.10 | $3.12 | $3.03 | 193,262 |
| 2022-12-15 | $3.31 | $3.31 | $3.15 | $3.21 | $3.11 | 31,260 |
| 2022-12-14 | $3.20 | $3.30 | $3.20 | $3.29 | $3.19 | 31,511 |
| 2022-12-13 | $3.30 | $3.32 | $3.16 | $3.21 | $3.11 | 143,487 |
| 2022-12-12 | $3.32 | $3.40 | $3.24 | $3.29 | $3.19 | 23,991 |
| 2022-12-09 | $3.38 | $3.43 | $3.32 | $3.40 | $3.30 | 51,077 |
| 2022-12-08 | $3.25 | $3.33 | $3.23 | $3.33 | $3.23 | 36,336 |
| 2022-12-07 | $3.20 | $3.28 | $3.20 | $3.25 | $3.15 | 36,639 |
| 2022-12-06 | $3.28 | $3.35 | $3.20 | $3.20 | $3.11 | 71,232 |
| 2022-12-05 | $3.31 | $3.39 | $3.25 | $3.28 | $3.18 | 27,021 |
| 2022-12-02 | $3.18 | $3.40 | $3.18 | $3.35 | $3.25 | 39,768 |
| 2022-12-01 | $3.18 | $3.27 | $3.10 | $3.25 | $3.15 | 77,255 |
| 2022-11-30 | $3.27 | $3.27 | $3.12 | $3.18 | $3.08 | 88,545 |
| 2022-11-29 | $3.37 | $3.37 | $3.25 | $3.27 | $3.17 | 73,167 |
| 2022-11-28 | $3.45 | $3.45 | $3.33 | $3.34 | $3.24 | 67,047 |
| 2022-11-25 | $3.48 | $3.50 | $3.43 | $3.48 | $3.37 | 38,154 |
| 2022-11-23 | $3.70 | $3.74 | $3.46 | $3.48 | $3.37 | 89,999 |
| 2022-11-22 | $3.77 | $3.78 | $3.74 | $3.76 | $3.65 | 34,521 |
| 2022-11-21 | $3.80 | $3.81 | $3.74 | $3.77 | $3.66 | 47,492 |
| 2022-11-18 | $3.90 | $3.90 | $3.82 | $3.82 | $3.82 | 44,573 |
| 2022-11-17 | $3.95 | $3.95 | $3.89 | $3.90 | $3.90 | 21,402 |
| 2022-11-16 | $3.91 | $3.96 | $3.90 | $3.96 | $3.96 | 29,834 |
| 2022-11-15 | $4.00 | $4.08 | $3.88 | $3.92 | $3.92 | 87,973 |
| 2022-11-14 | $4.17 | $4.23 | $4.02 | $4.02 | $4.02 | 134,799 |
| 2022-11-11 | $4.08 | $4.18 | $4.05 | $4.18 | $4.18 | 27,999 |
| 2022-11-10 | $3.98 | $4.09 | $3.98 | $4.03 | $4.03 | 34,336 |
| 2022-11-09 | $4.08 | $4.10 | $3.89 | $3.90 | $3.90 | 83,147 |
| 2022-11-08 | $4.21 | $4.22 | $4.01 | $4.03 | $4.03 | 96,422 |
| 2022-11-07 | $4.24 | $4.24 | $4.13 | $4.15 | $4.15 | 26,593 |
| 2022-11-04 | $4.00 | $4.25 | $4.00 | $4.23 | $4.23 | 61,911 |
| 2022-11-03 | $4.10 | $4.12 | $4.00 | $4.00 | $4.00 | 62,587 |
| 2022-11-02 | $4.59 | $4.74 | $4.00 | $4.07 | $4.07 | 152,562 |
| 2022-11-01 | $4.81 | $4.82 | $4.68 | $4.74 | $4.74 | 64,489 |
| 2022-10-31 | $4.86 | $5.05 | $4.83 | $4.85 | $4.73 | 165,802 |
| 2022-10-28 | $4.77 | $4.84 | $4.71 | $4.81 | $4.69 | 43,797 |
| 2022-10-27 | $4.68 | $4.82 | $4.68 | $4.77 | $4.65 | 24,953 |
| 2022-10-26 | $4.82 | $4.85 | $4.70 | $4.71 | $4.59 | 42,086 |
| 2022-10-25 | $4.52 | $4.93 | $4.52 | $4.80 | $4.68 | 63,023 |
| 2022-10-24 | $4.51 | $4.68 | $4.49 | $4.57 | $4.45 | 44,984 |
| 2022-10-21 | $4.31 | $4.45 | $4.22 | $4.41 | $4.30 | 12,631 |
| 2022-10-20 | $4.33 | $4.40 | $4.08 | $4.26 | $4.15 | 12,605 |
| 2022-10-19 | $4.10 | $4.36 | $4.10 | $4.31 | $4.20 | 74,241 |
| 2022-10-18 | $3.92 | $4.09 | $3.92 | $4.09 | $3.99 | 65,816 |
| 2022-10-17 | $4.02 | $4.02 | $3.86 | $3.92 | $3.82 | 36,298 |
| 2022-10-14 | $4.01 | $4.06 | $3.93 | $3.94 | $3.84 | 31,168 |
| 2022-10-13 | $4.02 | $4.10 | $3.92 | $4.07 | $4.07 | 20,648 |
| 2022-10-12 | $4.07 | $4.07 | $3.98 | $4.04 | $4.04 | 18,653 |
| 2022-10-11 | $3.95 | $3.98 | $3.90 | $3.97 | $3.97 | 48,115 |
| 2022-10-10 | $3.99 | $4.04 | $3.95 | $3.97 | $3.97 | 14,366 |
| 2022-10-07 | $4.03 | $4.07 | $3.95 | $4.01 | $4.01 | 81,944 |
| 2022-10-06 | $4.19 | $4.19 | $3.99 | $4.03 | $4.03 | 12,386 |
| 2022-10-05 | $4.05 | $4.20 | $4.05 | $4.15 | $4.15 | 12,895 |
| 2022-10-04 | $4.09 | $4.19 | $4.07 | $4.18 | $4.18 | 37,198 |
| 2022-10-03 | $4.02 | $4.14 | $4.02 | $4.07 | $4.07 | 33,473 |
| 2022-09-30 | $3.97 | $4.06 | $3.97 | $4.02 | $4.02 | 28,170 |
| 2022-09-29 | $4.00 | $4.05 | $3.95 | $3.95 | $3.95 | 43,533 |
| 2022-09-28 | $4.08 | $4.13 | $4.01 | $4.07 | $4.07 | 79,624 |
| 2022-09-27 | $4.09 | $4.14 | $4.01 | $4.01 | $4.01 | 17,935 |
| 2022-09-26 | $4.04 | $4.21 | $4.04 | $4.09 | $4.09 | 42,495 |
| 2022-09-23 | $4.47 | $4.50 | $4.14 | $4.17 | $4.17 | 126,448 |
| 2022-09-22 | $4.50 | $4.52 | $4.45 | $4.47 | $4.47 | 65,387 |
| 2022-09-21 | $4.62 | $4.62 | $4.50 | $4.53 | $4.53 | 19,268 |
| 2022-09-20 | $4.59 | $4.59 | $4.50 | $4.53 | $4.53 | 45,117 |
| 2022-09-19 | $4.64 | $4.72 | $4.42 | $4.51 | $4.51 | 108,373 |
| 2022-09-16 | $4.70 | $4.79 | $4.65 | $4.70 | $4.70 | 48,476 |
| 2022-09-15 | $4.88 | $4.88 | $4.70 | $4.70 | $4.70 | 33,612 |
| 2022-09-14 | $4.76 | $4.89 | $4.75 | $4.80 | $4.80 | 33,157 |
| 2022-09-13 | $4.70 | $4.84 | $4.70 | $4.77 | $4.77 | 17,112 |
| 2022-09-12 | $4.75 | $4.91 | $4.71 | $4.82 | $4.82 | 69,042 |
| 2022-09-09 | $4.79 | $4.88 | $4.76 | $4.76 | $4.76 | 36,321 |
| 2022-09-08 | $4.80 | $4.83 | $4.70 | $4.77 | $4.77 | 17,226 |
| 2022-09-07 | $4.75 | $4.83 | $4.71 | $4.75 | $4.75 | 29,602 |
| 2022-09-06 | $4.85 | $4.95 | $4.73 | $4.73 | $4.73 | 58,687 |
| 2022-09-02 | $4.81 | $4.88 | $4.77 | $4.85 | $4.85 | 44,940 |
| 2022-09-01 | $4.83 | $4.83 | $4.69 | $4.80 | $4.80 | 117,061 |
| 2022-08-31 | $4.83 | $4.90 | $4.77 | $4.83 | $4.83 | 64,675 |
| 2022-08-30 | $4.91 | $5.00 | $4.82 | $4.83 | $4.83 | 150,544 |
| 2022-08-29 | $5.01 | $5.08 | $4.87 | $4.88 | $4.88 | 175,255 |
| 2022-08-26 | $5.11 | $5.11 | $5.03 | $5.04 | $5.04 | 45,595 |
| 2022-08-25 | $5.09 | $5.13 | $5.03 | $5.05 | $5.05 | 31,821 |
| 2022-08-24 | $5.01 | $5.16 | $5.01 | $5.08 | $5.08 | 104,962 |
| 2022-08-23 | $5.09 | $5.20 | $5.04 | $5.13 | $5.13 | 58,402 |
| 2022-08-22 | $5.10 | $5.16 | $5.01 | $5.01 | $5.01 | 62,003 |
| 2022-08-19 | $5.05 | $5.21 | $5.05 | $5.10 | $5.10 | 42,943 |
| 2022-08-18 | $5.24 | $5.32 | $5.05 | $5.12 | $5.12 | 59,963 |
| 2022-08-17 | $5.13 | $5.21 | $5.07 | $5.07 | $5.07 | 80,913 |
| 2022-08-16 | $5.31 | $5.32 | $5.16 | $5.23 | $5.23 | 43,683 |
| 2022-08-15 | $5.35 | $5.40 | $5.01 | $5.25 | $5.25 | 81,152 |
| 2022-08-12 | $5.35 | $5.66 | $5.25 | $5.31 | $5.31 | 107,626 |
| 2022-08-11 | $5.28 | $5.42 | $5.23 | $5.28 | $5.28 | 22,986 |
| 2022-08-10 | $5.26 | $5.32 | $5.10 | $5.28 | $5.28 | 37,323 |
| 2022-08-09 | $5.08 | $5.22 | $5.08 | $5.13 | $5.13 | 26,558 |
| 2022-08-08 | $5.00 | $5.42 | $4.98 | $5.15 | $5.15 | 108,605 |
| 2022-08-05 | $5.05 | $5.25 | $5.05 | $5.10 | $5.10 | 38,330 |
| 2022-08-04 | $5.40 | $5.52 | $4.87 | $5.04 | $5.04 | 260,483 |
| 2022-08-03 | $5.57 | $5.70 | $5.40 | $5.52 | $5.52 | 28,585 |
| 2022-08-02 | $5.81 | $5.81 | $5.49 | $5.54 | $5.54 | 51,375 |
| 2022-08-01 | $5.97 | $6.01 | $5.76 | $5.92 | $5.79 | 102,371 |
| 2022-07-29 | $5.76 | $5.99 | $5.69 | $5.92 | $5.79 | 67,872 |
| 2022-07-28 | $5.66 | $5.72 | $5.52 | $5.72 | $5.60 | 34,470 |
| 2022-07-27 | $5.37 | $5.67 | $5.37 | $5.50 | $5.38 | 61,346 |
| 2022-07-26 | $5.43 | $5.49 | $5.35 | $5.38 | $5.26 | 24,839 |
| 2022-07-25 | $5.42 | $5.50 | $5.42 | $5.45 | $5.33 | 36,834 |
| 2022-07-22 | $5.35 | $5.47 | $5.29 | $5.38 | $5.26 | 54,575 |
| 2022-07-21 | $5.31 | $5.31 | $5.17 | $5.30 | $5.18 | 40,780 |
| 2022-07-20 | $5.22 | $5.40 | $5.17 | $5.36 | $5.24 | 25,750 |
| 2022-07-19 | $5.16 | $5.25 | $5.15 | $5.15 | $5.04 | 21,374 |
| 2022-07-18 | $5.20 | $5.38 | $5.17 | $5.25 | $5.14 | 18,982 |
| 2022-07-15 | $5.22 | $5.27 | $5.12 | $5.14 | $5.03 | 30,808 |
| 2022-07-14 | $5.10 | $5.16 | $5.01 | $5.09 | $4.98 | 56,811 |
| 2022-07-13 | $5.21 | $5.33 | $5.10 | $5.10 | $4.99 | 10,495 |
| 2022-07-12 | $5.10 | $5.37 | $5.07 | $5.25 | $5.14 | 80,136 |
| 2022-07-11 | $5.21 | $5.26 | $5.10 | $5.10 | $4.99 | 24,448 |
| 2022-07-08 | $5.24 | $5.40 | $5.12 | $5.29 | $5.17 | 27,884 |
| 2022-07-07 | $5.18 | $5.25 | $5.15 | $5.20 | $5.09 | 45,213 |
| 2022-07-06 | $5.29 | $5.29 | $5.02 | $5.13 | $5.02 | 45,047 |
| 2022-07-05 | $5.28 | $5.31 | $5.15 | $5.29 | $5.17 | 61,238 |
| 2022-07-01 | $5.00 | $5.23 | $5.00 | $5.15 | $5.04 | 28,459 |
| 2022-06-30 | $5.17 | $5.21 | $5.13 | $5.20 | $5.09 | 39,950 |
| 2022-06-29 | $5.20 | $5.25 | $5.19 | $5.22 | $5.11 | 8,575 |
| 2022-06-28 | $5.39 | $5.40 | $5.18 | $5.20 | $5.09 | 45,180 |
| 2022-06-27 | $5.38 | $5.39 | $5.29 | $5.30 | $5.18 | 33,350 |
| 2022-06-24 | $5.17 | $5.42 | $5.15 | $5.26 | $5.15 | 62,940 |
| 2022-06-23 | $5.32 | $5.32 | $5.06 | $5.17 | $5.06 | 54,030 |
| 2022-06-22 | $5.24 | $5.27 | $5.18 | $5.23 | $5.12 | 39,974 |
| 2022-06-21 | $5.24 | $5.30 | $5.16 | $5.30 | $5.18 | 64,256 |
| 2022-06-17 | $5.25 | $5.32 | $5.12 | $5.24 | $5.13 | 57,776 |
| 2022-06-16 | $5.30 | $5.45 | $5.21 | $5.27 | $5.16 | 104,128 |
| 2022-06-15 | $5.69 | $5.69 | $5.34 | $5.45 | $5.33 | 64,526 |
| 2022-06-14 | $5.34 | $5.59 | $5.32 | $5.59 | $5.47 | 86,398 |
| 2022-06-13 | $5.75 | $5.76 | $5.26 | $5.29 | $5.17 | 271,290 |
| 2022-06-10 | $5.95 | $5.95 | $5.80 | $5.82 | $5.69 | 54,238 |
| 2022-06-09 | $6.00 | $6.06 | $5.97 | $5.98 | $5.85 | 41,953 |
| 2022-06-08 | $6.06 | $6.13 | $6.00 | $6.02 | $5.89 | 28,447 |
| 2022-06-07 | $6.13 | $6.15 | $6.00 | $6.04 | $5.91 | 61,550 |
| 2022-06-06 | $6.02 | $6.09 | $5.93 | $6.05 | $5.92 | 57,295 |
| 2022-06-03 | $6.12 | $6.16 | $5.80 | $5.91 | $5.78 | 192,327 |
| 2022-06-02 | $6.25 | $6.25 | $6.00 | $6.05 | $5.92 | 118,805 |
| 2022-06-01 | $6.29 | $6.29 | $6.11 | $6.21 | $6.07 | 51,964 |
| 2022-05-31 | $6.15 | $6.27 | $6.15 | $6.15 | $6.02 | 53,051 |
| 2022-05-27 | $6.29 | $6.29 | $6.14 | $6.18 | $6.05 | 77,086 |
| 2022-05-26 | $6.23 | $6.24 | $6.11 | $6.22 | $6.08 | 44,563 |
| 2022-05-25 | $6.21 | $6.28 | $6.11 | $6.13 | $6.00 | 36,319 |
| 2022-05-24 | $6.19 | $6.28 | $6.11 | $6.18 | $6.05 | 21,541 |
| 2022-05-23 | $6.06 | $6.29 | $6.05 | $6.12 | $5.99 | 54,845 |
| 2022-05-20 | $6.10 | $6.13 | $6.01 | $6.08 | $5.95 | 47,582 |
| 2022-05-19 | $6.09 | $6.13 | $5.99 | $6.10 | $5.97 | 38,226 |
| 2022-05-18 | $6.31 | $6.34 | $6.06 | $6.09 | $5.96 | 51,079 |
| 2022-05-17 | $6.26 | $6.38 | $6.26 | $6.27 | $6.13 | 58,643 |
| 2022-05-16 | $6.02 | $6.25 | $6.02 | $6.25 | $6.11 | 77,027 |
| 2022-05-13 | $6.01 | $6.21 | $5.99 | $6.07 | $5.94 | 117,962 |
| 2022-05-12 | $5.92 | $5.98 | $5.82 | $5.97 | $5.84 | 84,012 |
| 2022-05-11 | $5.94 | $6.10 | $5.85 | $5.91 | $5.78 | 46,273 |
| 2022-05-10 | $5.84 | $6.06 | $5.83 | $5.85 | $5.72 | 71,891 |
| 2022-05-09 | $6.11 | $6.15 | $5.75 | $5.80 | $5.67 | 120,643 |
| 2022-05-06 | $6.43 | $6.50 | $6.09 | $6.10 | $5.97 | 57,912 |
| 2022-05-05 | $6.35 | $6.65 | $5.87 | $6.43 | $6.29 | 194,349 |
| 2022-05-04 | $6.62 | $6.90 | $6.60 | $6.66 | $6.51 | 122,324 |
| 2022-05-03 | $6.46 | $6.79 | $6.46 | $6.61 | $6.47 | 56,279 |
| 2022-05-02 | $6.50 | $6.83 | $6.49 | $6.79 | $6.52 | 127,978 |
| 2022-04-29 | $6.79 | $6.79 | $6.46 | $6.53 | $6.27 | 131,313 |
| 2022-04-28 | $6.40 | $6.80 | $6.29 | $6.67 | $6.40 | 188,537 |
| 2022-04-27 | $6.04 | $6.35 | $5.98 | $6.33 | $6.08 | 133,633 |
| 2022-04-26 | $6.03 | $6.05 | $5.94 | $6.05 | $5.81 | 65,063 |
| 2022-04-25 | $6.00 | $6.03 | $5.80 | $5.97 | $5.73 | 82,220 |
| 2022-04-22 | $6.11 | $6.20 | $5.98 | $6.03 | $5.79 | 63,903 |
| 2022-04-21 | $6.25 | $6.30 | $6.05 | $6.07 | $5.83 | 97,139 |
| 2022-04-20 | $6.21 | $6.30 | $6.15 | $6.21 | $5.96 | 82,824 |
| 2022-04-19 | $6.17 | $6.27 | $6.16 | $6.21 | $5.96 | 42,144 |
| 2022-04-18 | $6.18 | $6.25 | $6.01 | $6.19 | $5.94 | 97,370 |
| 2022-04-14 | $6.08 | $6.23 | $6.08 | $6.20 | $5.95 | 52,666 |
| 2022-04-13 | $6.10 | $6.24 | $6.10 | $6.15 | $5.91 | 59,923 |
| 2022-04-12 | $6.07 | $6.18 | $6.07 | $6.14 | $5.90 | 61,887 |
| 2022-04-11 | $6.10 | $6.17 | $5.98 | $6.07 | $5.83 | 50,982 |
| 2022-04-08 | $6.10 | $6.19 | $6.09 | $6.13 | $5.89 | 34,895 |
| 2022-04-07 | $6.19 | $6.19 | $6.06 | $6.07 | $5.83 | 58,551 |
| 2022-04-06 | $6.29 | $6.29 | $6.07 | $6.14 | $5.90 | 83,688 |
| 2022-04-05 | $6.48 | $6.50 | $6.25 | $6.27 | $6.02 | 77,123 |
| 2022-04-04 | $6.30 | $6.47 | $6.22 | $6.46 | $6.20 | 62,583 |
| 2022-04-01 | $6.03 | $6.22 | $6.01 | $6.18 | $5.93 | 87,910 |
| 2022-03-31 | $6.02 | $6.13 | $6.00 | $6.02 | $5.78 | 95,092 |
| 2022-03-30 | $5.92 | $6.02 | $5.86 | $6.00 | $5.76 | 90,367 |
| 2022-03-29 | $5.75 | $5.94 | $5.71 | $5.94 | $5.70 | 83,759 |
| 2022-03-28 | $5.66 | $5.81 | $5.63 | $5.75 | $5.52 | 253,754 |
| 2022-03-25 | $5.60 | $5.69 | $5.60 | $5.65 | $5.43 | 44,802 |
| 2022-03-24 | $5.57 | $5.67 | $5.57 | $5.59 | $5.37 | 49,184 |
| 2022-03-23 | $5.70 | $5.70 | $5.55 | $5.60 | $5.38 | 58,099 |
| 2022-03-22 | $5.61 | $5.70 | $5.52 | $5.61 | $5.39 | 87,599 |
| 2022-03-21 | $5.57 | $5.65 | $5.50 | $5.55 | $5.33 | 85,068 |
| 2022-03-18 | $5.56 | $5.56 | $5.43 | $5.49 | $5.27 | 80,944 |
| 2022-03-17 | $5.54 | $5.60 | $5.41 | $5.51 | $5.29 | 34,488 |
| 2022-03-16 | $5.49 | $5.58 | $5.17 | $5.33 | $5.12 | 81,805 |
| 2022-03-15 | $5.55 | $5.57 | $5.36 | $5.44 | $5.22 | 88,666 |
| 2022-03-14 | $5.66 | $5.75 | $5.52 | $5.58 | $5.36 | 35,647 |
| 2022-03-11 | $5.70 | $5.78 | $5.65 | $5.66 | $5.44 | 49,482 |
| 2022-03-10 | $5.63 | $5.81 | $5.61 | $5.78 | $5.55 | 97,533 |
| 2022-03-09 | $5.81 | $5.85 | $5.70 | $5.72 | $5.49 | 53,906 |
| 2022-03-08 | $5.79 | $6.00 | $5.79 | $5.82 | $5.59 | 152,679 |
| 2022-03-07 | $5.76 | $6.00 | $5.68 | $5.71 | $5.48 | 214,482 |
| 2022-03-04 | $5.65 | $5.77 | $5.56 | $5.69 | $5.46 | 37,666 |
| 2022-03-03 | $5.98 | $5.98 | $5.50 | $5.67 | $5.44 | 155,789 |
| 2022-03-02 | $5.81 | $5.96 | $5.81 | $5.93 | $5.69 | 37,930 |
| 2022-03-01 | $5.77 | $5.88 | $5.73 | $5.77 | $5.54 | 44,920 |
| 2022-02-28 | $5.82 | $5.90 | $5.77 | $5.85 | $5.62 | 39,155 |
| 2022-02-25 | $5.76 | $5.81 | $5.60 | $5.78 | $5.55 | 27,232 |
| 2022-02-24 | $5.68 | $5.88 | $5.60 | $5.74 | $5.51 | 62,781 |
| 2022-02-23 | $5.99 | $5.99 | $5.75 | $5.88 | $5.65 | 45,223 |
| 2022-02-22 | $5.99 | $5.99 | $5.82 | $5.95 | $5.71 | 89,401 |
| 2022-02-18 | $5.93 | $6.03 | $5.81 | $6.00 | $5.76 | 91,964 |
| 2022-02-17 | $5.85 | $5.93 | $5.80 | $5.90 | $5.67 | 14,206 |
| 2022-02-16 | $5.84 | $5.95 | $5.83 | $5.85 | $5.62 | 49,036 |
| 2022-02-15 | $5.73 | $5.83 | $5.70 | $5.80 | $5.57 | 40,576 |
| 2022-02-14 | $5.82 | $5.83 | $5.70 | $5.78 | $5.55 | 75,108 |
| 2022-02-11 | $5.76 | $5.84 | $5.62 | $5.76 | $5.53 | 106,303 |
| 2022-02-10 | $5.73 | $5.90 | $5.73 | $5.76 | $5.53 | 86,211 |
| 2022-02-09 | $5.80 | $5.91 | $5.73 | $5.75 | $5.52 | 66,853 |
| 2022-02-08 | $5.86 | $6.16 | $5.81 | $5.81 | $5.58 | 192,695 |
| 2022-02-07 | $6.02 | $6.18 | $5.95 | $6.12 | $5.76 | 150,571 |
| 2022-02-04 | $6.00 | $6.00 | $5.88 | $5.98 | $5.63 | 96,381 |
| 2022-02-03 | $5.96 | $5.96 | $5.78 | $5.91 | $5.56 | 68,781 |
| 2022-02-02 | $5.95 | $5.98 | $5.85 | $5.96 | $5.61 | 32,734 |
| 2022-02-01 | $5.80 | $6.00 | $5.80 | $5.90 | $5.55 | 61,361 |
| 2022-01-31 | $5.56 | $5.80 | $5.56 | $5.77 | $5.43 | 45,243 |
| 2022-01-28 | $5.51 | $5.61 | $5.45 | $5.56 | $5.23 | 28,070 |
| 2022-01-27 | $5.65 | $5.75 | $5.51 | $5.56 | $5.23 | 41,588 |
| 2022-01-26 | $5.75 | $5.86 | $5.55 | $5.57 | $5.24 | 57,237 |
| 2022-01-25 | $5.59 | $5.74 | $5.43 | $5.72 | $5.38 | 51,988 |
| 2022-01-24 | $5.46 | $5.59 | $5.34 | $5.59 | $5.26 | 56,801 |
| 2022-01-21 | $5.64 | $5.64 | $5.40 | $5.54 | $5.21 | 62,061 |
| 2022-01-20 | $5.77 | $5.79 | $5.66 | $5.69 | $5.35 | 49,041 |
| 2022-01-19 | $5.72 | $5.83 | $5.69 | $5.70 | $5.36 | 100,013 |
| 2022-01-18 | $5.66 | $5.82 | $5.62 | $5.70 | $5.36 | 74,308 |
| 2022-01-14 | $5.71 | $5.80 | $5.67 | $5.74 | $5.40 | 43,702 |
| 2022-01-13 | $5.71 | $5.79 | $5.65 | $5.75 | $5.41 | 34,209 |
| 2022-01-12 | $5.78 | $5.94 | $5.74 | $5.76 | $5.42 | 48,635 |
| 2022-01-11 | $5.45 | $5.77 | $5.45 | $5.76 | $5.42 | 54,446 |
| 2022-01-10 | $5.61 | $5.61 | $5.40 | $5.49 | $5.16 | 71,515 |
| 2022-01-07 | $5.60 | $5.70 | $5.47 | $5.56 | $5.23 | 51,053 |
| 2022-01-06 | $5.60 | $5.73 | $5.50 | $5.62 | $5.29 | 83,791 |
| 2022-01-05 | $5.63 | $5.72 | $5.57 | $5.61 | $5.28 | 70,213 |
| 2022-01-04 | $5.69 | $5.69 | $5.51 | $5.52 | $5.19 | 40,733 |
| 2022-01-03 | $5.31 | $5.57 | $5.30 | $5.57 | $5.24 | 46,602 |
| 2021-12-31 | $5.30 | $5.30 | $5.22 | $5.29 | $4.98 | 49,763 |
| 2021-12-30 | $5.24 | $5.28 | $5.08 | $5.25 | $4.94 | 95,987 |
| 2021-12-29 | $5.17 | $5.24 | $5.13 | $5.21 | $4.90 | 32,839 |
| 2021-12-28 | $4.97 | $5.21 | $4.97 | $5.18 | $4.87 | 120,032 |
| 2021-12-27 | $5.08 | $5.13 | $4.96 | $5.08 | $4.78 | 44,311 |
| 2021-12-23 | $5.14 | $5.14 | $5.03 | $5.08 | $4.78 | 32,107 |
| 2021-12-22 | $5.10 | $5.14 | $5.02 | $5.14 | $4.84 | 27,414 |
| 2021-12-21 | $4.93 | $5.10 | $4.93 | $5.03 | $4.73 | 27,255 |
| 2021-12-20 | $5.00 | $5.01 | $4.85 | $4.92 | $4.63 | 37,768 |
| 2021-12-17 | $5.18 | $5.18 | $5.00 | $5.01 | $4.71 | 28,412 |
| 2021-12-16 | $4.92 | $5.18 | $4.92 | $5.18 | $4.87 | 69,512 |
| 2021-12-15 | $5.08 | $5.10 | $4.75 | $4.97 | $4.68 | 68,602 |
| 2021-12-14 | $5.08 | $5.08 | $4.82 | $4.84 | $4.55 | 103,362 |
| 2021-12-13 | $5.13 | $5.13 | $5.00 | $5.08 | $4.78 | 40,755 |
| 2021-12-10 | $5.04 | $5.17 | $5.01 | $5.13 | $4.83 | 27,000 |
| 2021-12-09 | $5.10 | $5.15 | $5.04 | $5.04 | $4.74 | 25,022 |
| 2021-12-08 | $5.09 | $5.19 | $5.09 | $5.10 | $4.80 | 13,717 |
| 2021-12-07 | $5.15 | $5.30 | $5.00 | $5.15 | $4.84 | 98,445 |
| 2021-12-06 | $5.13 | $5.25 | $5.07 | $5.17 | $4.86 | 36,533 |
| 2021-12-03 | $5.10 | $5.20 | $5.00 | $5.05 | $4.75 | 109,074 |
| 2021-12-02 | $5.15 | $5.25 | $5.09 | $5.10 | $4.80 | 94,592 |
| 2021-12-01 | $5.51 | $5.51 | $5.13 | $5.17 | $4.86 | 65,800 |
| 2021-11-30 | $5.51 | $5.52 | $5.19 | $5.44 | $5.12 | 64,183 |
| 2021-11-29 | $5.67 | $5.80 | $5.55 | $5.57 | $5.24 | 61,543 |
| 2021-11-26 | $5.65 | $5.66 | $5.55 | $5.66 | $5.32 | 37,979 |
| 2021-11-24 | $5.71 | $5.81 | $5.67 | $5.76 | $5.42 | 69,571 |
| 2021-11-23 | $5.64 | $5.75 | $5.60 | $5.68 | $5.34 | 44,396 |
| 2021-11-22 | $5.57 | $5.66 | $5.55 | $5.60 | $5.27 | 39,068 |
| 2021-11-19 | $5.70 | $5.72 | $5.51 | $5.60 | $5.27 | 58,471 |
| 2021-11-18 | $5.78 | $5.80 | $5.61 | $5.71 | $5.37 | 35,703 |
| 2021-11-17 | $5.98 | $5.98 | $5.75 | $5.82 | $5.47 | 69,467 |
| 2021-11-16 | $5.96 | $6.01 | $5.86 | $5.93 | $5.58 | 90,110 |
| 2021-11-15 | $6.00 | $6.10 | $5.93 | $5.97 | $5.62 | 50,292 |
| 2021-11-12 | $6.13 | $6.20 | $6.01 | $6.05 | $5.69 | 96,931 |
| 2021-11-11 | $5.97 | $6.07 | $5.89 | $6.07 | $5.71 | 18,483 |
| 2021-11-10 | $6.07 | $6.19 | $5.83 | $5.97 | $5.62 | 89,583 |
| 2021-11-09 | $6.03 | $6.15 | $5.90 | $6.14 | $5.78 | 111,280 |
| 2021-11-08 | $5.83 | $6.04 | $5.77 | $6.01 | $5.65 | 265,856 |
| 2021-11-05 | $5.59 | $5.88 | $5.59 | $5.86 | $5.51 | 79,003 |
| 2021-11-04 | $5.65 | $5.70 | $5.41 | $5.57 | $5.24 | 156,277 |
| 2021-11-03 | $6.12 | $6.18 | $5.61 | $5.65 | $5.31 | 217,762 |
| 2021-11-02 | $6.28 | $6.41 | $6.12 | $6.14 | $5.78 | 104,787 |
| 2021-11-01 | $6.57 | $6.73 | $6.42 | $6.45 | $5.95 | 175,544 |
| 2021-10-29 | $6.66 | $6.74 | $6.34 | $6.55 | $6.04 | 99,698 |
| 2021-10-28 | $6.67 | $6.85 | $6.57 | $6.66 | $6.15 | 163,801 |
| 2021-10-27 | $6.89 | $6.89 | $6.61 | $6.65 | $6.14 | 33,820 |
| 2021-10-26 | $6.80 | $6.83 | $6.70 | $6.78 | $6.26 | 43,754 |
| 2021-10-25 | $6.82 | $6.87 | $6.76 | $6.78 | $6.26 | 43,185 |
| 2021-10-22 | $6.97 | $6.97 | $6.74 | $6.80 | $6.28 | 92,795 |
| 2021-10-21 | $6.79 | $6.82 | $6.74 | $6.79 | $6.27 | 49,732 |
| 2021-10-20 | $6.78 | $6.78 | $6.71 | $6.76 | $6.24 | 25,779 |
| 2021-10-19 | $6.74 | $6.80 | $6.69 | $6.76 | $6.24 | 16,251 |
| 2021-10-18 | $6.71 | $6.79 | $6.70 | $6.74 | $6.22 | 28,769 |
| 2021-10-15 | $6.80 | $6.80 | $6.70 | $6.70 | $6.18 | 41,253 |
| 2021-10-14 | $6.81 | $6.88 | $6.72 | $6.79 | $6.27 | 34,039 |
| 2021-10-13 | $6.82 | $6.82 | $6.63 | $6.74 | $6.22 | 40,969 |
| 2021-10-12 | $6.90 | $6.96 | $6.81 | $6.84 | $6.31 | 34,908 |
| 2021-10-11 | $6.76 | $6.92 | $6.73 | $6.90 | $6.37 | 39,369 |
| 2021-10-08 | $6.58 | $6.80 | $6.58 | $6.72 | $6.20 | 43,893 |
| 2021-10-07 | $6.52 | $6.66 | $6.48 | $6.58 | $6.07 | 80,490 |
| 2021-10-06 | $6.37 | $6.53 | $6.36 | $6.50 | $6.00 | 30,228 |
| 2021-10-05 | $6.39 | $6.49 | $6.32 | $6.40 | $5.91 | 91,981 |
| 2021-10-04 | $6.46 | $6.46 | $6.28 | $6.39 | $5.90 | 55,364 |
| 2021-10-01 | $6.29 | $6.40 | $6.25 | $6.37 | $5.88 | 61,720 |
| 2021-09-30 | $6.32 | $6.34 | $6.24 | $6.24 | $5.76 | 33,376 |
| 2021-09-29 | $6.33 | $6.39 | $6.28 | $6.32 | $5.83 | 55,934 |
| 2021-09-28 | $6.29 | $6.45 | $6.25 | $6.32 | $5.83 | 32,218 |
| 2021-09-27 | $6.20 | $6.51 | $6.20 | $6.25 | $5.77 | 167,357 |
| 2021-09-24 | $6.21 | $6.36 | $6.21 | $6.29 | $5.80 | 24,361 |
| 2021-09-23 | $6.32 | $6.50 | $6.26 | $6.29 | $5.80 | 32,431 |
| 2021-09-22 | $6.17 | $6.35 | $6.13 | $6.32 | $5.83 | 68,521 |
| 2021-09-21 | $6.13 | $6.15 | $6.05 | $6.10 | $5.63 | 48,071 |
| 2021-09-20 | $6.11 | $6.21 | $6.00 | $6.05 | $5.58 | 62,741 |
| 2021-09-17 | $6.41 | $6.41 | $6.12 | $6.26 | $5.78 | 56,351 |
| 2021-09-16 | $6.25 | $6.45 | $6.25 | $6.37 | $5.88 | 40,515 |
| 2021-09-15 | $6.37 | $6.39 | $6.29 | $6.31 | $5.82 | 12,534 |
| 2021-09-14 | $6.25 | $6.42 | $6.25 | $6.32 | $5.83 | 16,334 |
| 2021-09-13 | $6.41 | $6.43 | $6.13 | $6.25 | $5.77 | 49,596 |
| 2021-09-10 | $6.48 | $6.52 | $6.35 | $6.41 | $5.92 | 40,075 |
| 2021-09-09 | $6.53 | $6.55 | $6.50 | $6.55 | $6.04 | 19,629 |
| 2021-09-08 | $6.51 | $6.64 | $6.48 | $6.48 | $5.98 | 62,162 |
| 2021-09-07 | $6.50 | $6.64 | $6.46 | $6.57 | $6.06 | 24,884 |
| 2021-09-03 | $6.50 | $6.55 | $6.46 | $6.46 | $5.96 | 19,136 |
| 2021-09-02 | $6.34 | $6.58 | $6.34 | $6.50 | $6.00 | 39,008 |
| 2021-09-01 | $6.41 | $6.47 | $6.31 | $6.31 | $5.82 | 28,676 |
| 2021-08-31 | $6.33 | $6.52 | $6.33 | $6.45 | $5.95 | 52,977 |
| 2021-08-30 | $6.35 | $6.43 | $6.29 | $6.39 | $5.90 | 35,434 |
| 2021-08-27 | $6.22 | $6.42 | $6.16 | $6.28 | $5.80 | 65,099 |
| 2021-08-26 | $6.43 | $6.43 | $6.17 | $6.19 | $5.71 | 31,940 |
| 2021-08-25 | $6.44 | $6.53 | $6.43 | $6.43 | $5.93 | 40,643 |
| 2021-08-24 | $6.50 | $6.57 | $6.42 | $6.49 | $5.99 | 47,460 |
| 2021-08-23 | $6.37 | $6.49 | $6.31 | $6.41 | $5.92 | 43,409 |
| 2021-08-20 | $6.30 | $6.49 | $6.29 | $6.36 | $5.87 | 38,934 |
| 2021-08-19 | $6.21 | $6.42 | $6.18 | $6.36 | $5.87 | 103,878 |
| 2021-08-18 | $6.20 | $6.36 | $6.15 | $6.30 | $5.81 | 91,310 |
| 2021-08-17 | $6.20 | $6.36 | $6.15 | $6.22 | $5.74 | 55,434 |
| 2021-08-16 | $6.36 | $6.45 | $6.22 | $6.25 | $5.77 | 131,288 |
| 2021-08-13 | $6.82 | $6.82 | $6.20 | $6.36 | $5.87 | 970,819 |
| 2021-08-12 | $6.80 | $6.95 | $6.67 | $6.88 | $6.35 | 66,336 |
| 2021-08-11 | $6.53 | $6.89 | $6.50 | $6.78 | $6.26 | 115,615 |
| 2021-08-10 | $6.43 | $6.68 | $6.39 | $6.49 | $5.99 | 55,890 |
| 2021-08-09 | $6.65 | $6.65 | $6.30 | $6.34 | $5.85 | 92,412 |
| 2021-08-06 | $6.56 | $6.65 | $6.47 | $6.58 | $6.07 | 54,068 |
| 2021-08-05 | $6.41 | $6.74 | $6.34 | $6.63 | $6.12 | 114,922 |
| 2021-08-04 | $6.63 | $6.77 | $6.56 | $6.60 | $6.09 | 100,164 |
| 2021-08-03 | $6.61 | $6.78 | $6.53 | $6.74 | $6.22 | 80,930 |
| 2021-08-02 | $6.81 | $7.03 | $6.73 | $6.73 | $6.11 | 93,027 |
| 2021-07-30 | $6.97 | $7.00 | $6.75 | $6.88 | $6.24 | 69,328 |
| 2021-07-29 | $6.79 | $6.97 | $6.74 | $6.94 | $6.30 | 40,941 |
| 2021-07-28 | $6.67 | $6.98 | $6.67 | $6.77 | $6.14 | 131,114 |
| 2021-07-27 | $6.79 | $6.83 | $6.65 | $6.67 | $6.05 | 54,406 |
| 2021-07-26 | $6.80 | $6.97 | $6.72 | $6.86 | $6.22 | 61,439 |
| 2021-07-23 | $6.80 | $6.97 | $6.79 | $6.79 | $6.16 | 32,355 |
| 2021-07-22 | $6.70 | $6.94 | $6.70 | $6.86 | $6.22 | 22,950 |
| 2021-07-21 | $6.67 | $6.88 | $6.67 | $6.77 | $6.14 | 49,927 |
| 2021-07-20 | $6.85 | $6.96 | $6.64 | $6.66 | $6.04 | 61,822 |
| 2021-07-19 | $6.65 | $6.82 | $6.10 | $6.75 | $6.12 | 254,247 |
| 2021-07-16 | $7.38 | $7.45 | $7.20 | $7.20 | $6.53 | 101,205 |
| 2021-07-15 | $7.44 | $7.49 | $7.40 | $7.41 | $6.72 | 25,522 |
| 2021-07-14 | $7.50 | $7.50 | $7.40 | $7.46 | $6.77 | 46,860 |
| 2021-07-13 | $7.61 | $7.70 | $7.50 | $7.51 | $6.81 | 29,584 |
| 2021-07-12 | $7.47 | $7.67 | $7.45 | $7.64 | $6.93 | 26,991 |
| 2021-07-09 | $7.75 | $7.75 | $7.41 | $7.42 | $6.73 | 125,656 |
| 2021-07-08 | $7.59 | $7.86 | $7.33 | $7.72 | $7.00 | 79,772 |
| 2021-07-07 | $7.96 | $8.01 | $7.61 | $7.68 | $6.97 | 88,629 |
| 2021-07-06 | $8.10 | $8.24 | $7.88 | $7.92 | $7.19 | 142,265 |
| 2021-07-02 | $8.22 | $8.27 | $8.02 | $8.09 | $7.34 | 69,855 |
| 2021-07-01 | $7.66 | $8.20 | $7.65 | $8.12 | $7.37 | 173,284 |
| 2021-06-30 | $7.23 | $7.72 | $7.23 | $7.55 | $6.85 | 130,456 |
| 2021-06-29 | $7.30 | $7.35 | $7.21 | $7.26 | $6.59 | 47,146 |
| 2021-06-28 | $7.36 | $7.36 | $7.15 | $7.33 | $6.65 | 91,368 |
| 2021-06-25 | $7.33 | $7.54 | $7.25 | $7.34 | $6.66 | 106,002 |
| 2021-06-24 | $7.36 | $7.53 | $7.24 | $7.28 | $6.60 | 302,760 |
| 2021-06-23 | $7.46 | $7.48 | $7.36 | $7.40 | $6.71 | 41,510 |
| 2021-06-22 | $7.25 | $7.48 | $7.22 | $7.45 | $6.76 | 49,434 |
| 2021-06-21 | $6.95 | $7.33 | $6.95 | $7.29 | $6.61 | 66,752 |
| 2021-06-18 | $7.00 | $7.22 | $6.88 | $6.91 | $6.27 | 58,181 |
| 2021-06-17 | $7.30 | $7.52 | $6.95 | $7.05 | $6.40 | 167,101 |
| 2021-06-16 | $7.10 | $7.25 | $7.07 | $7.25 | $6.58 | 65,512 |
| 2021-06-15 | $6.89 | $7.05 | $6.85 | $7.05 | $6.40 | 105,256 |
| 2021-06-14 | $6.97 | $6.99 | $6.88 | $6.91 | $6.27 | 70,676 |
| 2021-06-11 | $6.69 | $6.98 | $6.69 | $6.89 | $6.25 | 129,613 |
| 2021-06-10 | $6.64 | $6.72 | $6.51 | $6.69 | $6.07 | 110,161 |
| 2021-06-09 | $6.60 | $6.63 | $6.54 | $6.54 | $5.93 | 27,989 |
| 2021-06-08 | $6.90 | $6.90 | $6.47 | $6.60 | $5.99 | 150,496 |
| 2021-06-07 | $6.68 | $6.89 | $6.66 | $6.84 | $6.21 | 90,966 |
| 2021-06-04 | $6.66 | $6.71 | $6.61 | $6.68 | $6.06 | 50,071 |
| 2021-06-03 | $6.75 | $6.76 | $6.62 | $6.64 | $6.02 | 57,165 |
| 2021-06-02 | $6.84 | $6.86 | $6.74 | $6.76 | $6.13 | 23,555 |
| 2021-06-01 | $6.75 | $6.84 | $6.67 | $6.81 | $6.18 | 29,307 |
| 2021-05-28 | $6.98 | $6.98 | $6.68 | $6.71 | $6.09 | 34,575 |
| 2021-05-27 | $6.61 | $7.11 | $6.61 | $6.91 | $6.27 | 96,577 |
| 2021-05-26 | $6.75 | $6.75 | $6.60 | $6.61 | $6.00 | 55,805 |
| 2021-05-25 | $6.89 | $6.89 | $6.60 | $6.67 | $6.05 | 92,573 |
| 2021-05-24 | $6.46 | $6.87 | $6.38 | $6.85 | $6.21 | 107,517 |
| 2021-05-21 | $6.15 | $6.45 | $6.15 | $6.36 | $5.77 | 169,124 |
| 2021-05-20 | $6.00 | $6.15 | $6.00 | $6.15 | $5.58 | 33,932 |
| 2021-05-19 | $6.02 | $6.05 | $5.94 | $6.01 | $5.45 | 127,699 |
| 2021-05-18 | $6.03 | $6.18 | $6.00 | $6.15 | $5.58 | 78,018 |
| 2021-05-17 | $5.84 | $6.10 | $5.77 | $6.07 | $5.51 | 127,056 |
| 2021-05-14 | $5.77 | $5.86 | $5.70 | $5.81 | $5.27 | 170,395 |
| 2021-05-13 | $5.71 | $5.74 | $5.60 | $5.67 | $5.14 | 37,345 |
| 2021-05-12 | $5.65 | $5.79 | $5.61 | $5.70 | $5.17 | 111,701 |
| 2021-05-11 | $5.68 | $5.70 | $5.65 | $5.65 | $5.13 | 42,816 |
| 2021-05-10 | $5.69 | $5.82 | $5.60 | $5.82 | $5.28 | 90,685 |
| 2021-05-07 | $5.77 | $5.83 | $5.70 | $5.76 | $5.23 | 88,647 |
| 2021-05-06 | $5.68 | $5.83 | $5.57 | $5.78 | $5.24 | 144,993 |
| 2021-05-05 | $5.67 | $5.77 | $5.52 | $5.70 | $5.17 | 259,079 |
| 2021-05-04 | $5.65 | $5.70 | $5.55 | $5.63 | $5.11 | 91,296 |
| 2021-05-03 | $5.73 | $5.92 | $5.73 | $5.84 | $5.19 | 276,275 |
| 2021-04-30 | $5.85 | $5.92 | $5.73 | $5.80 | $5.16 | 253,267 |
| 2021-04-29 | $5.88 | $5.89 | $5.81 | $5.86 | $5.21 | 97,494 |
| 2021-04-28 | $5.59 | $5.85 | $5.57 | $5.82 | $5.18 | 154,624 |
| 2021-04-27 | $5.54 | $5.68 | $5.53 | $5.59 | $4.97 | 102,460 |
| 2021-04-26 | $5.68 | $5.75 | $5.53 | $5.58 | $4.96 | 201,297 |
| 2021-04-23 | $5.63 | $6.14 | $5.63 | $5.66 | $5.03 | 899,647 |
| 2021-04-22 | $5.61 | $5.71 | $5.54 | $5.63 | $5.01 | 74,437 |
| 2021-04-21 | $5.43 | $5.63 | $5.43 | $5.61 | $4.99 | 149,832 |
| 2021-04-20 | $5.58 | $5.63 | $5.45 | $5.58 | $4.96 | 61,723 |
| 2021-04-19 | $5.65 | $5.73 | $5.42 | $5.72 | $5.09 | 107,781 |
| 2021-04-16 | $5.70 | $5.70 | $5.50 | $5.59 | $4.97 | 64,277 |
| 2021-04-15 | $5.77 | $5.80 | $5.60 | $5.60 | $4.98 | 99,801 |
| 2021-04-14 | $5.73 | $5.89 | $5.73 | $5.79 | $5.15 | 32,300 |
| 2021-04-13 | $5.77 | $5.77 | $5.65 | $5.73 | $5.10 | 75,032 |
| 2021-04-12 | $5.91 | $5.95 | $5.63 | $5.71 | $5.08 | 72,957 |
| 2021-04-09 | $5.77 | $5.82 | $5.75 | $5.76 | $5.12 | 36,013 |
| 2021-04-08 | $5.84 | $5.90 | $5.73 | $5.75 | $5.11 | 22,110 |
| 2021-04-07 | $5.90 | $6.00 | $5.80 | $5.84 | $5.19 | 71,746 |
| 2021-04-06 | $5.58 | $6.00 | $5.58 | $5.95 | $5.29 | 240,902 |
| 2021-04-05 | $5.75 | $5.75 | $5.60 | $5.68 | $5.05 | 61,312 |
| 2021-04-01 | $5.87 | $5.91 | $5.61 | $5.75 | $5.11 | 146,316 |
| 2021-03-31 | $5.65 | $6.10 | $5.53 | $5.85 | $5.20 | 495,747 |
| 2021-03-30 | $5.92 | $5.94 | $5.69 | $5.69 | $5.06 | 82,639 |
| 2021-03-29 | $6.44 | $6.48 | $5.73 | $5.92 | $5.26 | 197,365 |
| 2021-03-26 | $5.95 | $6.49 | $5.95 | $6.46 | $5.74 | 500,084 |
| 2021-03-25 | $5.49 | $5.95 | $5.31 | $5.89 | $5.24 | 445,224 |
| 2021-03-24 | $5.54 | $5.59 | $5.42 | $5.50 | $4.89 | 45,314 |
| 2021-03-23 | $5.55 | $5.59 | $5.30 | $5.54 | $4.93 | 123,473 |
| 2021-03-22 | $5.74 | $5.79 | $5.51 | $5.62 | $5.00 | 105,913 |
| 2021-03-19 | $5.37 | $5.64 | $5.35 | $5.59 | $4.97 | 104,307 |
| 2021-03-18 | $5.34 | $5.69 | $5.34 | $5.40 | $4.80 | 185,239 |
| 2021-03-17 | $5.25 | $5.40 | $5.11 | $5.34 | $4.75 | 67,742 |
| 2021-03-16 | $5.31 | $5.34 | $5.28 | $5.33 | $4.74 | 27,850 |
| 2021-03-15 | $5.40 | $5.41 | $5.24 | $5.36 | $4.77 | 91,238 |
| 2021-03-12 | $5.46 | $5.51 | $5.37 | $5.46 | $4.86 | 42,850 |
| 2021-03-11 | $5.55 | $5.58 | $5.39 | $5.50 | $4.89 | 88,426 |
| 2021-03-10 | $5.41 | $5.55 | $5.34 | $5.46 | $4.86 | 92,401 |
| 2021-03-09 | $5.55 | $5.60 | $5.32 | $5.32 | $4.73 | 112,896 |
| 2021-03-08 | $5.23 | $5.59 | $5.14 | $5.45 | $4.85 | 254,207 |
| 2021-03-05 | $5.09 | $5.20 | $4.91 | $5.20 | $4.62 | 130,497 |
| 2021-03-04 | $5.24 | $5.24 | $4.91 | $5.00 | $4.45 | 152,943 |
| 2021-03-03 | $5.00 | $5.27 | $5.00 | $5.14 | $4.57 | 102,747 |
| 2021-03-02 | $5.04 | $5.05 | $4.92 | $5.00 | $4.45 | 35,765 |
| 2021-03-01 | $4.86 | $5.22 | $4.85 | $5.04 | $4.48 | 166,976 |
| 2021-02-26 | $4.97 | $4.97 | $4.72 | $4.85 | $4.31 | 122,505 |
| 2021-02-25 | $5.11 | $5.11 | $4.86 | $4.99 | $4.44 | 63,718 |
| 2021-02-24 | $5.02 | $5.20 | $5.00 | $5.10 | $4.54 | 80,139 |
| 2021-02-23 | $5.01 | $5.07 | $4.80 | $5.00 | $4.45 | 72,124 |
| 2021-02-22 | $5.01 | $5.17 | $4.96 | $5.03 | $4.47 | 55,290 |
| 2021-02-19 | $5.00 | $5.00 | $4.89 | $4.95 | $4.40 | 56,331 |
| 2021-02-18 | $5.00 | $5.00 | $4.79 | $4.88 | $4.34 | 66,048 |
| 2021-02-17 | $4.88 | $4.95 | $4.80 | $4.94 | $4.39 | 57,205 |
| 2021-02-16 | $4.83 | $4.95 | $4.78 | $4.82 | $4.29 | 125,671 |
| 2021-02-12 | $4.71 | $4.86 | $4.66 | $4.81 | $4.28 | 188,865 |
| 2021-02-11 | $5.00 | $5.05 | $4.59 | $4.64 | $4.13 | 224,960 |
| 2021-02-10 | $5.23 | $5.23 | $4.95 | $4.99 | $4.44 | 199,708 |
| 2021-02-09 | $5.40 | $5.41 | $5.17 | $5.20 | $4.62 | 198,588 |
| 2021-02-08 | $5.50 | $5.70 | $5.43 | $5.51 | $4.80 | 290,574 |
| 2021-02-05 | $5.52 | $5.70 | $5.33 | $5.50 | $4.79 | 136,980 |
| 2021-02-04 | $5.32 | $5.50 | $5.25 | $5.50 | $4.79 | 69,699 |
| 2021-02-03 | $5.06 | $5.39 | $5.06 | $5.24 | $4.56 | 71,333 |
| 2021-02-02 | $5.04 | $5.15 | $4.95 | $5.04 | $4.39 | 71,464 |
| 2021-02-01 | $4.90 | $5.08 | $4.80 | $5.01 | $4.36 | 152,868 |
| 2021-01-29 | $5.13 | $5.22 | $4.85 | $4.88 | $4.25 | 216,903 |
| 2021-01-28 | $5.29 | $5.35 | $5.15 | $5.23 | $4.55 | 126,953 |
| 2021-01-27 | $5.26 | $5.30 | $5.05 | $5.29 | $4.61 | 195,853 |
| 2021-01-26 | $5.55 | $5.69 | $5.13 | $5.30 | $4.61 | 225,365 |
| 2021-01-25 | $5.50 | $5.86 | $4.84 | $5.49 | $4.78 | 369,941 |
| 2021-01-22 | $4.65 | $5.50 | $4.65 | $5.46 | $4.75 | 461,816 |
| 2021-01-21 | $4.31 | $4.68 | $4.26 | $4.65 | $4.05 | 228,843 |
| 2021-01-20 | $4.35 | $4.44 | $4.17 | $4.36 | $3.80 | 265,639 |
| 2021-01-19 | $4.13 | $4.50 | $4.10 | $4.28 | $3.73 | 248,220 |
| 2021-01-15 | $4.10 | $4.10 | $3.93 | $4.03 | $3.51 | 116,269 |
| 2021-01-14 | $3.95 | $4.16 | $3.92 | $4.10 | $3.57 | 167,928 |
| 2021-01-13 | $3.78 | $3.95 | $3.71 | $3.93 | $3.42 | 252,084 |
| 2021-01-12 | $3.61 | $3.80 | $3.60 | $3.73 | $3.25 | 161,797 |
| 2021-01-11 | $3.54 | $3.63 | $3.53 | $3.58 | $3.12 | 61,068 |
| 2021-01-08 | $3.60 | $3.64 | $3.47 | $3.51 | $3.06 | 52,059 |
| 2021-01-07 | $3.57 | $3.63 | $3.52 | $3.60 | $3.13 | 99,465 |
| 2021-01-06 | $3.47 | $3.61 | $3.47 | $3.50 | $3.05 | 115,959 |
| 2021-01-05 | $3.35 | $3.56 | $3.35 | $3.47 | $3.02 | 72,346 |
| 2021-01-04 | $3.45 | $3.45 | $3.30 | $3.31 | $2.88 | 116,777 |
| 2020-12-31 | $3.27 | $3.43 | $3.27 | $3.41 | $2.97 | 136,094 |
| 2020-12-30 | $3.40 | $3.50 | $3.29 | $3.32 | $2.89 | 148,585 |
| 2020-12-29 | $3.42 | $3.46 | $3.31 | $3.34 | $2.91 | 100,293 |
| 2020-12-28 | $3.65 | $3.65 | $3.36 | $3.46 | $3.01 | 381,192 |
| 2020-12-24 | $3.60 | $3.65 | $3.57 | $3.65 | $3.17 | 51,973 |
| 2020-12-23 | $3.62 | $3.65 | $3.56 | $3.61 | $3.14 | 57,824 |
| 2020-12-22 | $3.55 | $3.65 | $3.53 | $3.60 | $3.13 | 55,179 |
| 2020-12-21 | $3.60 | $3.65 | $3.53 | $3.60 | $3.13 | 120,757 |
| 2020-12-18 | $3.79 | $3.79 | $3.60 | $3.67 | $3.20 | 89,228 |
| 2020-12-17 | $3.74 | $3.80 | $3.67 | $3.73 | $3.25 | 53,516 |
| 2020-12-16 | $3.71 | $3.80 | $3.59 | $3.73 | $3.25 | 83,230 |
| 2020-12-15 | $3.76 | $3.82 | $3.51 | $3.71 | $3.23 | 185,623 |
| 2020-12-14 | $3.62 | $3.85 | $3.62 | $3.74 | $3.26 | 66,940 |
| 2020-12-11 | $3.80 | $3.80 | $3.51 | $3.56 | $3.10 | 226,009 |
| 2020-12-10 | $3.91 | $4.19 | $3.82 | $3.85 | $3.35 | 254,256 |
| 2020-12-09 | $3.58 | $4.95 | $3.58 | $3.81 | $3.32 | 1,384,325 |
| 2020-12-08 | $3.65 | $3.68 | $3.58 | $3.59 | $3.13 | 111,365 |
| 2020-12-07 | $3.68 | $3.78 | $3.60 | $3.62 | $3.15 | 167,687 |
| 2020-12-04 | $3.69 | $3.92 | $3.69 | $3.75 | $3.27 | 113,645 |
| 2020-12-03 | $3.53 | $3.70 | $3.45 | $3.63 | $3.16 | 141,154 |
| 2020-12-02 | $3.45 | $3.64 | $3.43 | $3.48 | $3.03 | 62,356 |
| 2020-12-01 | $3.78 | $3.78 | $3.35 | $3.39 | $2.95 | 217,896 |
| 2020-11-30 | $3.99 | $3.99 | $3.65 | $3.70 | $3.22 | 174,236 |
| 2020-11-27 | $3.80 | $4.24 | $3.80 | $3.98 | $3.47 | 503,826 |
| 2020-11-25 | $3.63 | $3.80 | $3.45 | $3.80 | $3.31 | 165,413 |
| 2020-11-24 | $3.51 | $3.62 | $3.41 | $3.60 | $3.13 | 166,268 |
| 2020-11-23 | $3.45 | $3.51 | $3.36 | $3.50 | $3.05 | 165,229 |
| 2020-11-20 | $3.49 | $3.49 | $3.29 | $3.40 | $2.96 | 90,822 |
| 2020-11-19 | $3.32 | $3.38 | $3.25 | $3.34 | $2.91 | 51,615 |
| 2020-11-18 | $3.40 | $3.42 | $3.29 | $3.33 | $2.90 | 151,776 |
| 2020-11-17 | $3.13 | $3.30 | $3.13 | $3.30 | $2.87 | 121,588 |
| 2020-11-16 | $3.23 | $3.30 | $3.00 | $3.08 | $2.68 | 454,119 |
| 2020-11-13 | $3.21 | $3.26 | $3.10 | $3.16 | $2.75 | 161,187 |
| 2020-11-12 | $3.06 | $3.13 | $3.03 | $3.13 | $2.73 | 131,985 |
| 2020-11-11 | $3.11 | $3.11 | $2.99 | $3.06 | $2.66 | 125,418 |
| 2020-11-10 | $2.95 | $3.11 | $2.91 | $3.08 | $2.68 | 161,364 |
| 2020-11-09 | $3.00 | $3.07 | $2.83 | $2.95 | $2.57 | 269,261 |
| 2020-11-06 | $2.95 | $2.95 | $2.78 | $2.89 | $2.52 | 84,923 |
| 2020-11-05 | $2.86 | $3.29 | $2.67 | $2.95 | $2.57 | 546,316 |
| 2020-11-04 | $2.76 | $2.84 | $2.73 | $2.73 | $2.38 | 25,193 |
| 2020-11-03 | $2.80 | $2.89 | $2.77 | $2.78 | $2.42 | 36,180 |
| 2020-11-02 | $2.88 | $2.94 | $2.77 | $2.79 | $2.43 | 59,621 |
| 2020-10-30 | $2.77 | $2.99 | $2.77 | $2.96 | $2.48 | 81,168 |
| 2020-10-29 | $2.76 | $2.92 | $2.68 | $2.78 | $2.33 | 108,435 |
| 2020-10-28 | $2.92 | $3.06 | $2.60 | $2.82 | $2.36 | 427,303 |
| 2020-10-27 | $3.25 | $3.25 | $2.97 | $3.07 | $2.57 | 127,836 |
| 2020-10-26 | $3.18 | $3.25 | $3.14 | $3.25 | $2.72 | 39,726 |
| 2020-10-23 | $3.15 | $3.26 | $3.15 | $3.25 | $2.72 | 21,830 |
| 2020-10-22 | $3.13 | $3.25 | $3.13 | $3.15 | $2.64 | 32,962 |
| 2020-10-21 | $3.15 | $3.20 | $3.12 | $3.13 | $2.62 | 40,910 |
| 2020-10-20 | $3.15 | $3.23 | $3.13 | $3.17 | $2.65 | 34,789 |
| 2020-10-19 | $3.10 | $3.17 | $3.10 | $3.15 | $2.64 | 30,834 |
| 2020-10-16 | $3.12 | $3.19 | $3.12 | $3.14 | $2.63 | 30,503 |
| 2020-10-15 | $3.13 | $3.21 | $3.08 | $3.16 | $2.65 | 27,493 |
| 2020-10-14 | $3.09 | $3.21 | $3.09 | $3.13 | $2.62 | 39,168 |
| 2020-10-13 | $3.17 | $3.24 | $3.13 | $3.13 | $2.62 | 18,528 |
| 2020-10-12 | $3.25 | $3.25 | $3.16 | $3.17 | $2.65 | 29,005 |
| 2020-10-09 | $3.28 | $3.35 | $3.25 | $3.25 | $2.72 | 36,936 |
| 2020-10-08 | $3.27 | $3.32 | $3.22 | $3.29 | $2.76 | 47,167 |
| 2020-10-07 | $3.35 | $3.35 | $3.21 | $3.29 | $2.76 | 17,159 |
| 2020-10-06 | $3.30 | $3.34 | $3.25 | $3.30 | $2.76 | 46,255 |
| 2020-10-05 | $3.37 | $3.37 | $3.21 | $3.32 | $2.78 | 37,879 |
| 2020-10-02 | $3.00 | $3.29 | $3.00 | $3.27 | $2.74 | 34,678 |
| 2020-10-01 | $3.16 | $3.20 | $3.07 | $3.14 | $2.63 | 49,860 |
| 2020-09-30 | $3.17 | $3.42 | $3.14 | $3.16 | $2.65 | 75,390 |
| 2020-09-29 | $3.20 | $3.20 | $3.09 | $3.19 | $2.67 | 91,686 |
| 2020-09-28 | $3.07 | $3.24 | $3.05 | $3.23 | $2.70 | 63,115 |
| 2020-09-25 | $2.90 | $3.00 | $2.90 | $3.00 | $2.51 | 68,822 |
| 2020-09-24 | $2.99 | $3.00 | $2.85 | $2.94 | $2.46 | 56,504 |
| 2020-09-23 | $3.02 | $3.15 | $2.91 | $2.94 | $2.46 | 122,618 |
| 2020-09-22 | $3.18 | $3.27 | $3.00 | $3.00 | $2.51 | 114,201 |
| 2020-09-21 | $3.20 | $3.20 | $3.05 | $3.12 | $2.61 | 64,996 |
| 2020-09-18 | $3.25 | $3.28 | $3.18 | $3.25 | $2.72 | 24,495 |
| 2020-09-17 | $3.20 | $3.30 | $3.17 | $3.17 | $2.65 | 48,116 |
| 2020-09-16 | $3.29 | $3.30 | $3.24 | $3.26 | $2.73 | 37,565 |
| 2020-09-15 | $3.17 | $3.26 | $3.15 | $3.15 | $2.64 | 11,686 |
| 2020-09-14 | $3.30 | $3.34 | $3.16 | $3.20 | $2.68 | 48,767 |
| 2020-09-11 | $3.18 | $3.22 | $3.08 | $3.22 | $2.70 | 42,257 |
| 2020-09-10 | $3.13 | $3.31 | $3.08 | $3.23 | $2.70 | 47,399 |
| 2020-09-09 | $3.14 | $3.15 | $3.04 | $3.08 | $2.58 | 23,273 |
| 2020-09-08 | $3.18 | $3.19 | $3.11 | $3.12 | $2.61 | 33,224 |
| 2020-09-04 | $3.24 | $3.24 | $3.03 | $3.24 | $2.71 | 76,180 |
| 2020-09-03 | $3.11 | $3.21 | $3.11 | $3.18 | $2.66 | 30,303 |
| 2020-09-02 | $3.28 | $3.28 | $3.11 | $3.12 | $2.61 | 35,062 |
| 2020-09-01 | $3.34 | $3.41 | $3.17 | $3.23 | $2.70 | 68,591 |
| 2020-08-31 | $3.52 | $3.52 | $3.34 | $3.34 | $2.80 | 30,313 |
| 2020-08-28 | $3.47 | $3.57 | $3.35 | $3.55 | $2.97 | 65,130 |
| 2020-08-27 | $3.47 | $3.52 | $3.40 | $3.40 | $2.85 | 39,672 |
| 2020-08-26 | $3.58 | $3.58 | $3.45 | $3.50 | $2.93 | 40,601 |
| 2020-08-25 | $3.66 | $3.66 | $3.45 | $3.64 | $3.05 | 57,937 |
| 2020-08-24 | $3.62 | $3.71 | $3.49 | $3.66 | $3.06 | 106,535 |
| 2020-08-21 | $3.67 | $3.67 | $3.50 | $3.62 | $3.03 | 48,166 |
| 2020-08-20 | $3.74 | $3.74 | $3.60 | $3.70 | $3.10 | 75,351 |
| 2020-08-19 | $3.88 | $3.88 | $3.75 | $3.79 | $3.17 | 50,397 |
| 2020-08-18 | $3.95 | $3.96 | $3.76 | $3.83 | $3.21 | 49,516 |
| 2020-08-17 | $4.00 | $4.10 | $3.92 | $3.99 | $3.34 | 112,251 |
| 2020-08-14 | $4.17 | $4.17 | $4.00 | $4.04 | $3.38 | 76,539 |
| 2020-08-13 | $4.20 | $4.20 | $4.00 | $4.09 | $3.42 | 61,275 |
| 2020-08-12 | $3.90 | $4.23 | $3.85 | $4.21 | $3.53 | 169,908 |
| 2020-08-11 | $3.72 | $3.96 | $3.72 | $3.86 | $3.23 | 122,223 |
| 2020-08-10 | $3.75 | $3.94 | $3.70 | $3.87 | $3.24 | 123,353 |
| 2020-08-07 | $3.71 | $3.76 | $3.62 | $3.73 | $3.12 | 123,602 |
| 2020-08-06 | $3.60 | $3.75 | $3.58 | $3.72 | $3.12 | 189,358 |
| 2020-08-05 | $3.40 | $3.59 | $3.40 | $3.57 | $2.99 | 61,650 |
| 2020-08-04 | $3.34 | $3.46 | $3.28 | $3.46 | $2.90 | 98,781 |
| 2020-08-03 | $3.31 | $3.31 | $3.13 | $3.30 | $2.76 | 32,153 |
| 2020-07-31 | $3.35 | $3.49 | $3.27 | $3.34 | $2.71 | 101,085 |
| 2020-07-30 | $3.07 | $3.31 | $3.02 | $3.29 | $2.67 | 80,942 |
| 2020-07-29 | $3.05 | $3.19 | $2.97 | $3.15 | $2.55 | 128,729 |
| 2020-07-28 | $2.97 | $3.08 | $2.95 | $2.99 | $2.42 | 51,124 |
| 2020-07-27 | $3.09 | $3.13 | $2.91 | $2.93 | $2.37 | 118,573 |
| 2020-07-24 | $3.00 | $3.10 | $2.97 | $3.04 | $2.46 | 71,143 |
| 2020-07-23 | $3.00 | $3.09 | $2.93 | $2.98 | $2.41 | 46,766 |
| 2020-07-22 | $3.07 | $3.10 | $2.97 | $3.04 | $2.46 | 36,012 |
| 2020-07-21 | $2.96 | $3.15 | $2.96 | $3.07 | $2.49 | 46,737 |
| 2020-07-20 | $3.02 | $3.06 | $2.96 | $3.02 | $2.45 | 45,123 |
| 2020-07-17 | $3.08 | $3.08 | $2.97 | $3.02 | $2.45 | 41,969 |
| 2020-07-16 | $3.16 | $3.16 | $2.97 | $2.99 | $2.42 | 86,287 |
| 2020-07-15 | $3.15 | $3.22 | $3.08 | $3.09 | $2.50 | 51,711 |
| 2020-07-14 | $3.02 | $3.21 | $2.97 | $3.14 | $2.54 | 74,225 |
| 2020-07-13 | $3.01 | $3.08 | $2.98 | $3.00 | $2.43 | 68,809 |
| 2020-07-10 | $3.04 | $3.07 | $2.98 | $3.05 | $2.47 | 30,802 |
| 2020-07-09 | $3.08 | $3.12 | $3.00 | $3.05 | $2.47 | 61,228 |
| 2020-07-08 | $2.95 | $3.11 | $2.95 | $3.08 | $2.50 | 58,126 |
| 2020-07-07 | $3.17 | $3.17 | $2.92 | $3.02 | $2.45 | 97,211 |
| 2020-07-06 | $3.18 | $3.23 | $3.05 | $3.10 | $2.51 | 100,691 |
| 2020-07-02 | $3.12 | $3.19 | $3.02 | $3.10 | $2.51 | 105,814 |
| 2020-07-01 | $3.22 | $3.25 | $3.05 | $3.08 | $2.50 | 92,285 |
| 2020-06-30 | $3.20 | $3.24 | $3.06 | $3.19 | $2.58 | 123,971 |
| 2020-06-29 | $3.40 | $3.49 | $3.23 | $3.24 | $2.62 | 104,519 |
| 2020-06-26 | $3.53 | $3.55 | $3.27 | $3.34 | $2.71 | 103,732 |
| 2020-06-25 | $3.40 | $3.43 | $3.30 | $3.40 | $2.75 | 80,519 |
| 2020-06-24 | $3.62 | $3.64 | $3.33 | $3.40 | $2.75 | 129,270 |
| 2020-06-23 | $3.85 | $3.87 | $3.62 | $3.70 | $3.00 | 64,832 |
| 2020-06-22 | $3.85 | $3.87 | $3.76 | $3.80 | $3.08 | 39,557 |
| 2020-06-19 | $4.06 | $4.06 | $3.85 | $3.93 | $3.18 | 62,946 |
| 2020-06-18 | $4.00 | $4.17 | $3.86 | $3.95 | $3.20 | 71,149 |
| 2020-06-17 | $4.25 | $4.27 | $4.07 | $4.08 | $3.31 | 295,972 |
| 2020-06-16 | $4.39 | $4.41 | $4.07 | $4.26 | $3.45 | 104,030 |
| 2020-06-15 | $3.73 | $4.26 | $3.73 | $4.12 | $3.34 | 83,732 |
| 2020-06-12 | $3.99 | $4.18 | $3.80 | $4.05 | $3.28 | 115,415 |
| 2020-06-11 | $3.91 | $4.03 | $3.68 | $3.75 | $3.04 | 247,585 |
| 2020-06-10 | $4.54 | $4.55 | $4.04 | $4.34 | $3.52 | 137,816 |
| 2020-06-09 | $4.80 | $4.87 | $4.31 | $4.70 | $3.81 | 216,891 |
| 2020-06-08 | $3.97 | $4.83 | $3.97 | $4.78 | $3.87 | 447,365 |
| 2020-06-05 | $3.50 | $3.90 | $3.48 | $3.61 | $2.92 | 353,869 |
| 2020-06-04 | $3.17 | $3.55 | $3.17 | $3.42 | $2.77 | 145,472 |
| 2020-06-03 | $3.18 | $3.35 | $3.18 | $3.26 | $2.64 | 82,026 |
| 2020-06-02 | $3.44 | $3.47 | $3.10 | $3.17 | $2.57 | 236,765 |
| 2020-06-01 | $3.38 | $3.53 | $3.37 | $3.37 | $2.73 | 69,072 |
| 2020-05-29 | $3.36 | $3.46 | $3.25 | $3.36 | $2.72 | 142,533 |
| 2020-05-28 | $3.56 | $3.60 | $3.33 | $3.50 | $2.84 | 126,752 |
| 2020-05-27 | $3.25 | $3.50 | $3.12 | $3.48 | $2.82 | 169,530 |
| 2020-05-26 | $3.08 | $3.25 | $3.08 | $3.19 | $2.58 | 127,295 |
| 2020-05-22 | $2.98 | $3.10 | $2.95 | $3.05 | $2.47 | 95,025 |
| 2020-05-21 | $3.10 | $3.11 | $3.01 | $3.10 | $2.51 | 148,116 |
| 2020-05-20 | $2.99 | $3.11 | $2.95 | $3.00 | $2.43 | 126,168 |
| 2020-05-19 | $2.88 | $2.99 | $2.82 | $2.87 | $2.33 | 105,823 |
| 2020-05-18 | $2.87 | $3.05 | $2.81 | $2.91 | $2.36 | 260,098 |
| 2020-05-15 | $2.69 | $2.86 | $2.65 | $2.78 | $2.25 | 86,390 |
| 2020-05-14 | $2.51 | $2.65 | $2.36 | $2.61 | $2.11 | 95,658 |
| 2020-05-13 | $2.54 | $2.59 | $2.41 | $2.53 | $2.05 | 203,258 |
| 2020-05-12 | $2.75 | $2.85 | $2.48 | $2.49 | $2.02 | 211,671 |
| 2020-05-11 | $2.90 | $2.94 | $2.74 | $2.74 | $2.22 | 111,261 |
| 2020-05-08 | $2.82 | $2.91 | $2.82 | $2.88 | $2.33 | 101,559 |
| 2020-05-07 | $3.00 | $3.07 | $2.82 | $2.84 | $2.30 | 198,520 |
| 2020-05-06 | $3.01 | $3.08 | $2.90 | $3.00 | $2.43 | 200,597 |
| 2020-05-05 | $3.17 | $3.23 | $3.01 | $3.08 | $2.50 | 203,306 |
| 2020-05-04 | $3.05 | $3.18 | $2.85 | $3.10 | $2.51 | 232,896 |
| 2020-05-01 | $3.22 | $3.52 | $2.99 | $3.14 | $2.46 | 245,462 |
| 2020-04-30 | $3.87 | $3.87 | $3.03 | $3.21 | $2.51 | 489,921 |
| 2020-04-29 | $3.35 | $3.75 | $3.35 | $3.71 | $2.90 | 259,231 |
| 2020-04-28 | $3.30 | $3.45 | $3.26 | $3.37 | $2.64 | 211,907 |
| 2020-04-27 | $2.75 | $3.20 | $2.73 | $3.20 | $2.50 | 453,461 |
| 2020-04-24 | $2.55 | $2.87 | $2.37 | $2.75 | $2.15 | 1,021,518 |
| 2020-04-23 | $2.50 | $2.58 | $2.40 | $2.50 | $1.96 | 550,449 |
| 2020-04-22 | $2.53 | $2.63 | $2.45 | $2.50 | $1.96 | 216,675 |
| 2020-04-21 | $2.49 | $2.68 | $2.39 | $2.53 | $1.98 | 379,775 |
| 2020-04-20 | $2.72 | $2.77 | $2.44 | $2.65 | $2.07 | 578,087 |
| 2020-04-17 | $3.00 | $3.04 | $2.60 | $2.82 | $2.21 | 794,210 |
| 2020-04-16 | $2.98 | $3.02 | $2.86 | $2.95 | $2.31 | 166,490 |
| 2020-04-15 | $3.00 | $3.08 | $2.87 | $2.98 | $2.33 | 255,515 |
| 2020-04-14 | $3.03 | $3.08 | $2.91 | $2.98 | $2.33 | 165,586 |
| 2020-04-13 | $3.20 | $3.27 | $2.81 | $2.86 | $2.24 | 377,952 |
| 2020-04-09 | $3.05 | $3.18 | $3.00 | $3.00 | $2.35 | 250,655 |
| 2020-04-08 | $3.05 | $3.18 | $2.97 | $3.05 | $2.39 | 191,462 |
| 2020-04-07 | $3.15 | $3.33 | $3.00 | $3.03 | $2.37 | 148,464 |
| 2020-04-06 | $3.05 | $3.45 | $3.03 | $3.10 | $2.42 | 102,948 |
| 2020-04-03 | $3.00 | $3.06 | $2.83 | $2.96 | $2.32 | 124,713 |
| 2020-04-02 | $2.62 | $3.13 | $2.62 | $3.03 | $2.37 | 128,708 |
| 2020-04-01 | $2.60 | $2.79 | $2.44 | $2.56 | $2.00 | 107,442 |
| 2020-03-31 | $2.78 | $3.00 | $2.70 | $2.88 | $2.25 | 274,629 |
| 2020-03-30 | $3.50 | $3.50 | $2.70 | $2.76 | $2.16 | 212,399 |
| 2020-03-27 | $3.44 | $3.48 | $3.03 | $3.23 | $2.53 | 213,587 |
| 2020-03-26 | $3.65 | $3.76 | $3.33 | $3.40 | $2.66 | 107,789 |
| 2020-03-25 | $3.48 | $3.81 | $3.38 | $3.41 | $2.67 | 112,303 |
| 2020-03-24 | $3.30 | $3.68 | $3.10 | $3.35 | $2.62 | 122,402 |
| 2020-03-23 | $3.72 | $3.88 | $2.62 | $3.09 | $2.42 | 211,801 |
| 2020-03-20 | $3.78 | $4.81 | $3.78 | $3.92 | $3.07 | 353,904 |
| 2020-03-19 | $1.75 | $4.47 | $1.75 | $3.50 | $2.74 | 402,381 |
| 2020-03-18 | $2.11 | $2.32 | $1.00 | $1.69 | $1.32 | 732,557 |
| 2020-03-17 | $2.76 | $2.81 | $2.08 | $2.12 | $1.66 | 504,537 |
| 2020-03-16 | $3.75 | $3.75 | $2.41 | $2.58 | $2.02 | 299,308 |
| 2020-03-13 | $4.23 | $4.30 | $3.77 | $4.20 | $3.29 | 180,199 |
| 2020-03-12 | $5.19 | $5.21 | $3.71 | $4.00 | $3.13 | 238,429 |
| 2020-03-11 | $5.73 | $5.78 | $5.35 | $5.45 | $4.26 | 173,492 |
| 2020-03-10 | $6.40 | $6.40 | $5.36 | $5.73 | $4.48 | 176,629 |
| 2020-03-09 | $6.40 | $7.22 | $5.65 | $5.74 | $4.49 | 187,333 |
| 2020-03-06 | $8.73 | $8.75 | $8.22 | $8.30 | $6.49 | 109,053 |
| 2020-03-05 | $8.72 | $8.81 | $8.70 | $8.79 | $6.88 | 67,384 |
| 2020-03-04 | $8.46 | $9.00 | $8.46 | $8.74 | $6.84 | 42,964 |
| 2020-03-03 | $8.86 | $8.88 | $8.41 | $8.44 | $6.60 | 26,765 |
| 2020-03-02 | $9.15 | $9.15 | $8.59 | $8.77 | $6.86 | 66,301 |
| 2020-02-28 | $8.64 | $9.04 | $8.08 | $9.04 | $7.07 | 242,920 |
| 2020-02-27 | $9.17 | $9.19 | $8.44 | $8.99 | $7.03 | 138,849 |
| 2020-02-26 | $9.48 | $9.63 | $9.31 | $9.31 | $7.28 | 87,844 |
| 2020-02-25 | $9.72 | $9.72 | $9.26 | $9.48 | $7.41 | 91,482 |
| 2020-02-24 | $9.82 | $9.83 | $9.64 | $9.72 | $7.60 | 64,104 |
| 2020-02-21 | $10.23 | $10.23 | $9.89 | $9.89 | $7.74 | 52,508 |
| 2020-02-20 | $10.15 | $10.24 | $10.15 | $10.18 | $7.96 | 50,725 |
| 2020-02-19 | $10.20 | $10.21 | $10.10 | $10.17 | $7.95 | 53,871 |
| 2020-02-18 | $9.98 | $10.15 | $9.98 | $10.15 | $7.94 | 21,255 |
| 2020-02-14 | $10.07 | $10.15 | $10.04 | $10.15 | $7.94 | 17,293 |
| 2020-02-13 | $10.02 | $10.08 | $9.86 | $10.04 | $7.85 | 36,565 |
| 2020-02-12 | $9.90 | $10.03 | $9.86 | $10.03 | $7.84 | 27,138 |
| 2020-02-11 | $10.03 | $10.05 | $9.90 | $9.91 | $7.75 | 28,631 |
| 2020-02-10 | $10.20 | $10.20 | $9.94 | $10.02 | $7.84 | 54,694 |
| 2020-02-07 | $10.18 | $10.25 | $10.08 | $10.19 | $7.97 | 59,108 |
| 2020-02-06 | $10.55 | $10.57 | $10.49 | $10.55 | $7.96 | 84,154 |
| 2020-02-05 | $10.46 | $10.64 | $10.38 | $10.47 | $7.90 | 129,663 |
| 2020-02-04 | $10.42 | $10.47 | $10.21 | $10.42 | $7.86 | 79,732 |
| 2020-02-03 | $10.17 | $10.46 | $10.17 | $10.42 | $7.86 | 58,086 |
| 2020-01-31 | $10.06 | $10.25 | $10.04 | $10.17 | $7.68 | 22,473 |
| 2020-01-30 | $10.28 | $10.28 | $10.05 | $10.09 | $7.62 | 33,019 |
| 2020-01-29 | $10.26 | $10.40 | $10.17 | $10.31 | $7.78 | 30,140 |
| 2020-01-28 | $10.38 | $10.39 | $10.14 | $10.30 | $7.77 | 49,945 |
| 2020-01-27 | $10.09 | $10.35 | $10.08 | $10.35 | $7.81 | 36,346 |
| 2020-01-24 | $10.25 | $10.35 | $10.20 | $10.28 | $7.76 | 23,384 |
| 2020-01-23 | $10.50 | $10.50 | $10.15 | $10.15 | $7.66 | 34,903 |
| 2020-01-22 | $10.48 | $10.54 | $10.44 | $10.50 | $7.92 | 34,184 |
| 2020-01-21 | $10.45 | $10.51 | $10.39 | $10.43 | $7.87 | 54,093 |
| 2020-01-17 | $10.51 | $10.51 | $10.33 | $10.41 | $7.86 | 27,791 |
| 2020-01-16 | $10.50 | $10.51 | $10.32 | $10.48 | $7.91 | 30,485 |
| 2020-01-15 | $10.37 | $10.48 | $10.31 | $10.45 | $7.89 | 17,109 |
| 2020-01-14 | $10.44 | $10.45 | $10.31 | $10.31 | $7.78 | 27,548 |
| 2020-01-13 | $10.27 | $10.41 | $10.27 | $10.38 | $7.83 | 25,133 |
| 2020-01-10 | $10.40 | $10.40 | $10.16 | $10.19 | $7.69 | 26,309 |
| 2020-01-09 | $10.31 | $10.34 | $10.16 | $10.34 | $7.80 | 15,470 |
| 2020-01-08 | $10.10 | $10.40 | $10.08 | $10.40 | $7.85 | 26,861 |
| 2020-01-07 | $10.13 | $10.28 | $10.12 | $10.15 | $7.66 | 24,780 |
| 2020-01-06 | $10.16 | $10.27 | $10.01 | $10.21 | $7.71 | 37,321 |
| 2020-01-03 | $10.08 | $10.20 | $10.01 | $10.18 | $7.68 | 26,680 |
| 2020-01-02 | $10.18 | $10.18 | $9.88 | $10.08 | $7.61 | 47,963 |
| 2019-12-31 | $9.75 | $9.91 | $9.74 | $9.91 | $7.48 | 34,573 |
| 2019-12-30 | $9.90 | $9.90 | $9.74 | $9.78 | $7.38 | 39,506 |
| 2019-12-27 | $9.86 | $9.94 | $9.82 | $9.85 | $7.43 | 30,134 |
| 2019-12-26 | $9.80 | $9.96 | $9.80 | $9.88 | $7.46 | 34,174 |
| 2019-12-24 | $9.91 | $10.00 | $9.76 | $9.81 | $7.40 | 28,056 |
| 2019-12-23 | $10.00 | $10.00 | $9.61 | $9.96 | $7.52 | 107,888 |
| 2019-12-20 | $10.11 | $10.13 | $9.90 | $9.90 | $7.47 | 83,433 |
| 2019-12-19 | $10.13 | $10.23 | $10.04 | $10.15 | $7.66 | 25,732 |
| 2019-12-18 | $10.25 | $10.41 | $10.04 | $10.07 | $7.60 | 71,646 |
| 2019-12-17 | $10.13 | $10.26 | $10.10 | $10.24 | $7.73 | 64,903 |
| 2019-12-16 | $10.00 | $10.26 | $9.94 | $10.20 | $7.70 | 47,028 |
| 2019-12-13 | $9.90 | $9.98 | $9.90 | $9.90 | $7.47 | 23,220 |
| 2019-12-12 | $10.15 | $10.16 | $9.89 | $9.90 | $7.47 | 58,107 |
| 2019-12-11 | $10.00 | $10.25 | $9.94 | $10.25 | $7.74 | 37,601 |
| 2019-12-10 | $10.02 | $10.14 | $9.87 | $9.93 | $7.49 | 49,315 |
| 2019-12-09 | $9.89 | $10.10 | $9.81 | $10.10 | $7.62 | 67,569 |
| 2019-12-06 | $9.71 | $9.93 | $9.70 | $9.83 | $7.42 | 32,456 |
| 2019-12-05 | $9.98 | $9.98 | $9.73 | $9.74 | $7.35 | 40,655 |
| 2019-12-04 | $9.45 | $9.94 | $9.35 | $9.94 | $7.50 | 58,423 |
| 2019-12-03 | $9.45 | $9.45 | $9.35 | $9.35 | $7.06 | 23,199 |
| 2019-12-02 | $9.52 | $9.55 | $9.48 | $9.48 | $7.15 | 24,517 |
| 2019-11-29 | $9.41 | $9.52 | $9.41 | $9.46 | $7.14 | 11,038 |
| 2019-11-27 | $9.31 | $9.45 | $9.31 | $9.43 | $7.12 | 19,385 |
| 2019-11-26 | $9.34 | $9.51 | $9.31 | $9.32 | $7.03 | 49,771 |
| 2019-11-25 | $9.53 | $9.60 | $9.41 | $9.45 | $7.13 | 32,604 |
| 2019-11-22 | $9.60 | $9.64 | $9.46 | $9.61 | $7.25 | 28,005 |
| 2019-11-21 | $9.56 | $9.59 | $9.40 | $9.53 | $7.19 | 44,269 |
| 2019-11-20 | $9.58 | $9.63 | $9.50 | $9.50 | $7.17 | 47,792 |
| 2019-11-19 | $9.55 | $9.59 | $9.51 | $9.59 | $7.24 | 51,993 |
| 2019-11-18 | $9.59 | $9.63 | $9.55 | $9.57 | $7.22 | 38,671 |
| 2019-11-15 | $9.60 | $9.78 | $9.58 | $9.70 | $7.32 | 46,475 |
| 2019-11-14 | $9.64 | $9.73 | $9.57 | $9.61 | $7.25 | 46,785 |
| 2019-11-13 | $9.80 | $9.80 | $9.50 | $9.58 | $7.23 | 46,949 |
| 2019-11-12 | $9.81 | $9.92 | $9.79 | $9.80 | $7.40 | 28,516 |
| 2019-11-11 | $9.72 | $9.88 | $9.72 | $9.88 | $7.46 | 41,688 |
| 2019-11-08 | $9.56 | $10.02 | $9.50 | $9.80 | $7.40 | 100,761 |
| 2019-11-07 | $9.84 | $10.00 | $9.68 | $9.95 | $7.51 | 83,632 |
| 2019-11-06 | $9.98 | $10.09 | $9.97 | $10.09 | $7.62 | 30,160 |
| 2019-11-05 | $9.95 | $10.03 | $9.78 | $9.99 | $7.54 | 40,533 |
| 2019-11-04 | $10.00 | $10.13 | $9.85 | $9.99 | $7.54 | 60,701 |
| 2019-11-01 | $9.89 | $10.20 | $9.89 | $9.99 | $7.54 | 61,980 |
| 2019-10-31 | $10.20 | $10.73 | $10.15 | $10.66 | $7.76 | 115,665 |
| 2019-10-30 | $10.12 | $10.29 | $10.03 | $10.20 | $7.43 | 34,290 |
| 2019-10-29 | $10.01 | $10.31 | $10.01 | $10.17 | $7.40 | 58,830 |
| 2019-10-28 | $10.31 | $10.31 | $10.07 | $10.10 | $7.35 | 35,136 |
| 2019-10-25 | $10.00 | $10.28 | $10.00 | $10.23 | $7.45 | 33,453 |
| 2019-10-24 | $9.99 | $10.02 | $9.96 | $9.99 | $7.27 | 15,935 |
| 2019-10-23 | $9.99 | $10.00 | $9.91 | $10.00 | $7.28 | 18,159 |
| 2019-10-22 | $9.88 | $9.93 | $9.87 | $9.93 | $7.23 | 28,724 |
| 2019-10-21 | $9.70 | $9.85 | $9.70 | $9.84 | $7.16 | 25,806 |
| 2019-10-18 | $9.78 | $9.85 | $8.86 | $9.65 | $7.02 | 37,528 |
| 2019-10-17 | $9.87 | $9.92 | $9.72 | $9.75 | $7.10 | 31,278 |
| 2019-10-16 | $9.97 | $9.97 | $9.72 | $9.76 | $7.10 | 47,536 |
| 2019-10-15 | $9.60 | $9.99 | $9.60 | $9.99 | $7.27 | 28,259 |
| 2019-10-14 | $9.76 | $9.90 | $9.58 | $9.58 | $6.97 | 39,293 |
| 2019-10-11 | $9.90 | $9.93 | $9.72 | $9.72 | $7.08 | 28,061 |
| 2019-10-10 | $10.03 | $10.07 | $9.83 | $9.85 | $7.17 | 53,117 |
| 2019-10-09 | $10.15 | $10.15 | $10.03 | $10.04 | $7.31 | 16,016 |
| 2019-10-08 | $10.09 | $10.15 | $10.02 | $10.12 | $7.37 | 41,638 |
| 2019-10-07 | $10.15 | $10.15 | $10.05 | $10.05 | $7.32 | 25,992 |
| 2019-10-04 | $10.16 | $10.20 | $10.11 | $10.16 | $7.40 | 9,714 |
| 2019-10-03 | $10.47 | $10.47 | $10.05 | $10.08 | $7.34 | 44,091 |
| 2019-10-02 | $10.10 | $10.49 | $9.96 | $10.37 | $7.55 | 44,570 |
| 2019-10-01 | $10.38 | $10.53 | $10.10 | $10.17 | $7.40 | 26,374 |
| 2019-09-30 | $10.25 | $10.65 | $10.14 | $10.45 | $7.61 | 37,183 |
| 2019-09-27 | $10.20 | $10.32 | $10.11 | $10.32 | $7.51 | 20,760 |
| 2019-09-26 | $10.16 | $10.20 | $10.02 | $10.20 | $7.43 | 29,974 |
| 2019-09-25 | $10.32 | $10.32 | $10.12 | $10.15 | $7.39 | 35,526 |
| 2019-09-24 | $10.37 | $10.45 | $10.29 | $10.42 | $7.59 | 18,330 |
| 2019-09-23 | $10.48 | $10.48 | $10.26 | $10.37 | $7.55 | 10,689 |
| 2019-09-20 | $10.27 | $10.48 | $10.24 | $10.48 | $7.63 | 110,362 |
| 2019-09-19 | $10.36 | $10.36 | $10.18 | $10.24 | $7.45 | 19,908 |
| 2019-09-18 | $10.19 | $10.33 | $10.01 | $10.33 | $7.52 | 90,429 |
| 2019-09-17 | $10.20 | $10.28 | $10.09 | $10.18 | $7.41 | 44,985 |
| 2019-09-16 | $9.95 | $10.20 | $9.87 | $10.20 | $7.43 | 51,992 |
| 2019-09-13 | $9.81 | $9.87 | $9.78 | $9.86 | $7.18 | 30,332 |
| 2019-09-12 | $9.85 | $9.85 | $9.71 | $9.78 | $7.12 | 64,946 |
| 2019-09-11 | $9.93 | $9.97 | $9.80 | $9.80 | $7.13 | 45,605 |
| 2019-09-10 | $9.83 | $9.97 | $9.83 | $9.88 | $7.19 | 39,760 |
| 2019-09-09 | $9.45 | $9.90 | $9.36 | $9.75 | $7.10 | 100,714 |
| 2019-09-06 | $10.13 | $10.13 | $9.45 | $9.48 | $6.90 | 235,827 |
| 2019-09-05 | $10.28 | $10.36 | $10.03 | $10.06 | $7.32 | 70,848 |
| 2019-09-04 | $10.41 | $10.48 | $10.25 | $10.28 | $7.48 | 48,755 |
| 2019-09-03 | $10.54 | $10.54 | $10.29 | $10.38 | $7.56 | 13,595 |
| 2019-08-30 | $10.56 | $10.62 | $10.43 | $10.59 | $7.71 | 16,970 |
| 2019-08-29 | $10.61 | $10.71 | $10.51 | $10.52 | $7.66 | 39,847 |
| 2019-08-28 | $10.61 | $10.66 | $10.54 | $10.59 | $7.71 | 26,489 |
| 2019-08-27 | $10.67 | $10.77 | $10.54 | $10.60 | $7.72 | 26,534 |
| 2019-08-26 | $10.86 | $10.86 | $10.58 | $10.69 | $7.78 | 25,299 |
| 2019-08-23 | $10.92 | $11.05 | $10.74 | $10.77 | $7.84 | 31,482 |
| 2019-08-22 | $10.74 | $10.89 | $10.62 | $10.89 | $7.93 | 28,762 |
| 2019-08-21 | $10.85 | $11.00 | $10.68 | $10.70 | $7.79 | 55,040 |
| 2019-08-20 | $10.78 | $10.94 | $10.77 | $10.86 | $7.91 | 21,080 |
| 2019-08-19 | $10.72 | $10.88 | $10.61 | $10.76 | $7.83 | 52,778 |
| 2019-08-16 | $10.57 | $10.76 | $10.55 | $10.69 | $7.78 | 25,253 |
| 2019-08-15 | $10.97 | $10.97 | $10.56 | $10.61 | $7.72 | 37,583 |
| 2019-08-14 | $11.10 | $11.10 | $10.83 | $10.93 | $7.96 | 92,591 |
| 2019-08-13 | $10.91 | $11.16 | $10.83 | $11.15 | $8.12 | 46,771 |
| 2019-08-12 | $10.81 | $10.96 | $10.54 | $10.95 | $7.97 | 42,008 |
| 2019-08-09 | $10.62 | $10.89 | $10.60 | $10.75 | $7.83 | 44,996 |
| 2019-08-08 | $10.60 | $10.65 | $10.46 | $10.61 | $7.72 | 28,027 |
| 2019-08-07 | $10.62 | $10.64 | $10.04 | $10.55 | $7.68 | 119,013 |
| 2019-08-06 | $10.40 | $10.79 | $10.24 | $10.79 | $7.85 | 65,003 |
| 2019-08-05 | $10.89 | $10.89 | $10.33 | $10.66 | $7.76 | 97,834 |
| 2019-08-02 | $11.91 | $11.91 | $11.22 | $11.25 | $7.92 | 121,046 |
| 2019-08-01 | $11.95 | $11.95 | $11.76 | $11.89 | $8.37 | 41,323 |
| 2019-07-31 | $11.89 | $11.94 | $11.85 | $11.92 | $8.39 | 88,579 |
| 2019-07-30 | $11.84 | $11.89 | $11.78 | $11.84 | $8.33 | 36,370 |
| 2019-07-29 | $11.86 | $11.88 | $11.75 | $11.85 | $8.34 | 89,992 |
| 2019-07-26 | $11.70 | $11.82 | $11.65 | $11.75 | $8.27 | 55,669 |
| 2019-07-25 | $11.75 | $11.75 | $11.62 | $11.70 | $8.24 | 48,923 |
| 2019-07-24 | $11.65 | $11.72 | $11.61 | $11.62 | $8.18 | 15,426 |
| 2019-07-23 | $11.72 | $11.75 | $11.67 | $11.67 | $8.21 | 26,843 |
| 2019-07-22 | $11.82 | $11.82 | $11.71 | $11.72 | $8.25 | 28,483 |
| 2019-07-19 | $11.74 | $11.85 | $11.69 | $11.75 | $8.27 | 19,753 |
| 2019-07-18 | $11.88 | $11.88 | $11.70 | $11.75 | $8.27 | 38,131 |
| 2019-07-17 | $11.75 | $11.92 | $11.74 | $11.88 | $8.36 | 49,689 |
| 2019-07-16 | $11.70 | $11.75 | $11.54 | $11.75 | $8.27 | 18,649 |
| 2019-07-15 | $11.71 | $11.79 | $11.55 | $11.71 | $8.24 | 20,121 |
| 2019-07-12 | $11.68 | $11.72 | $11.58 | $11.68 | $8.22 | 17,222 |
| 2019-07-11 | $11.83 | $11.89 | $11.68 | $11.70 | $8.24 | 25,590 |
| 2019-07-10 | $11.87 | $11.88 | $11.72 | $11.82 | $8.32 | 36,810 |
| 2019-07-09 | $11.84 | $11.87 | $11.62 | $11.86 | $8.35 | 33,279 |
| 2019-07-08 | $11.75 | $11.85 | $11.67 | $11.85 | $8.34 | 62,343 |
| 2019-07-05 | $11.67 | $11.78 | $11.63 | $11.75 | $8.27 | 21,107 |
| 2019-07-03 | $11.70 | $11.78 | $11.70 | $11.76 | $8.28 | 58,433 |
| 2019-07-02 | $11.66 | $11.75 | $11.59 | $11.71 | $8.24 | 143,167 |
| 2019-07-01 | $11.31 | $11.69 | $11.31 | $11.63 | $8.19 | 102,033 |
| 2019-06-28 | $11.25 | $11.31 | $11.20 | $11.29 | $7.95 | 51,675 |
| 2019-06-27 | $11.16 | $11.31 | $11.14 | $11.18 | $7.87 | 56,680 |
| 2019-06-26 | $11.00 | $11.19 | $10.96 | $11.19 | $7.88 | 73,590 |
| 2019-06-25 | $10.97 | $11.10 | $10.96 | $10.96 | $7.71 | 17,188 |
| 2019-06-24 | $10.98 | $11.05 | $10.96 | $11.01 | $7.75 | 16,469 |
| 2019-06-21 | $10.90 | $11.16 | $10.86 | $10.96 | $7.71 | 39,302 |
| 2019-06-20 | $11.00 | $11.00 | $10.82 | $10.93 | $7.69 | 35,375 |
| 2019-06-19 | $10.79 | $11.07 | $10.75 | $10.94 | $7.70 | 16,049 |
| 2019-06-18 | $10.76 | $10.94 | $10.74 | $10.77 | $7.58 | 51,685 |
| 2019-06-17 | $10.80 | $10.81 | $10.70 | $10.74 | $7.56 | 20,680 |
| 2019-06-14 | $10.80 | $10.82 | $10.70 | $10.71 | $7.54 | 21,161 |
| 2019-06-13 | $10.86 | $10.94 | $10.80 | $10.82 | $7.62 | 19,893 |
| 2019-06-12 | $11.00 | $11.01 | $10.84 | $10.85 | $7.64 | 28,687 |
| 2019-06-11 | $10.88 | $11.00 | $10.77 | $10.99 | $7.74 | 13,423 |
| 2019-06-10 | $10.94 | $10.94 | $10.82 | $10.89 | $7.67 | 5,559 |
| 2019-06-07 | $10.88 | $10.94 | $10.79 | $10.94 | $7.70 | 35,713 |
| 2019-06-06 | $10.76 | $10.76 | $10.64 | $10.65 | $7.50 | 10,039 |
| 2019-06-05 | $10.65 | $10.72 | $10.63 | $10.69 | $7.52 | 11,690 |
| 2019-06-04 | $10.73 | $10.90 | $10.64 | $10.65 | $7.50 | 40,272 |
| 2019-06-03 | $10.61 | $10.78 | $10.60 | $10.60 | $7.46 | 20,670 |
| 2019-05-31 | $10.60 | $10.73 | $10.55 | $10.68 | $7.52 | 26,187 |
| 2019-05-30 | $10.77 | $10.95 | $10.60 | $10.60 | $7.46 | 69,597 |
| 2019-05-29 | $10.82 | $10.95 | $10.73 | $10.79 | $7.59 | 51,624 |
| 2019-05-28 | $11.16 | $11.20 | $10.99 | $11.13 | $7.83 | 43,978 |
| 2019-05-24 | $11.28 | $11.28 | $11.14 | $11.18 | $7.87 | 12,006 |
| 2019-05-23 | $11.15 | $11.20 | $11.08 | $11.20 | $7.88 | 39,383 |
| 2019-05-22 | $11.30 | $11.30 | $11.16 | $11.28 | $7.94 | 16,416 |
| 2019-05-21 | $11.24 | $11.30 | $11.17 | $11.29 | $7.95 | 33,686 |
| 2019-05-20 | $10.95 | $11.20 | $10.93 | $11.20 | $7.88 | 56,745 |
| 2019-05-17 | $10.80 | $10.95 | $10.78 | $10.89 | $7.67 | 36,714 |
| 2019-05-16 | $10.79 | $10.91 | $10.75 | $10.85 | $7.64 | 28,989 |
| 2019-05-15 | $10.77 | $10.78 | $10.66 | $10.78 | $7.59 | 30,342 |
| 2019-05-14 | $10.77 | $10.77 | $10.65 | $10.75 | $7.57 | 28,685 |
| 2019-05-13 | $10.76 | $10.76 | $10.50 | $10.63 | $7.48 | 26,733 |
| 2019-05-10 | $10.59 | $10.73 | $10.54 | $10.73 | $7.55 | 18,436 |
| 2019-05-09 | $10.87 | $11.00 | $10.54 | $10.56 | $7.43 | 81,906 |
| 2019-05-08 | $10.88 | $11.01 | $10.81 | $10.81 | $7.61 | 116,821 |
| 2019-05-07 | $10.77 | $10.98 | $10.75 | $10.88 | $7.66 | 53,881 |
| 2019-05-06 | $10.89 | $11.10 | $10.86 | $10.87 | $7.65 | 41,321 |
| 2019-05-03 | $11.16 | $11.37 | $11.14 | $11.31 | $7.70 | 153,051 |
| 2019-05-02 | $11.17 | $11.17 | $11.11 | $11.14 | $7.59 | 49,062 |
| 2019-05-01 | $11.13 | $11.17 | $11.13 | $11.17 | $7.61 | 50,945 |
| 2019-04-30 | $11.13 | $11.16 | $11.10 | $11.13 | $7.58 | 61,056 |
| 2019-04-29 | $11.12 | $11.16 | $11.09 | $11.13 | $7.58 | 70,584 |
| 2019-04-26 | $11.09 | $11.13 | $11.06 | $11.12 | $7.57 | 43,720 |
| 2019-04-25 | $11.03 | $11.07 | $11.01 | $11.07 | $7.54 | 22,096 |
| 2019-04-24 | $11.00 | $11.04 | $11.00 | $11.02 | $7.51 | 25,493 |
| 2019-04-23 | $10.97 | $11.09 | $10.97 | $11.00 | $7.49 | 124,110 |
| 2019-04-22 | $10.95 | $10.97 | $10.89 | $10.96 | $7.47 | 50,121 |
| 2019-04-18 | $10.92 | $11.00 | $10.90 | $10.95 | $7.46 | 13,059 |
| 2019-04-17 | $10.91 | $10.95 | $10.88 | $10.90 | $7.42 | 20,039 |
| 2019-04-16 | $10.92 | $10.92 | $10.88 | $10.90 | $7.42 | 15,952 |
| 2019-04-15 | $10.95 | $10.95 | $10.71 | $10.89 | $7.42 | 34,156 |
| 2019-04-12 | $10.80 | $10.91 | $10.73 | $10.91 | $7.43 | 256,473 |
| 2019-04-11 | $10.72 | $10.78 | $10.70 | $10.75 | $7.32 | 126,962 |
| 2019-04-10 | $10.72 | $10.80 | $10.71 | $10.72 | $7.30 | 37,373 |
| 2019-04-09 | $10.80 | $10.84 | $10.72 | $10.72 | $7.30 | 143,116 |
| 2019-04-08 | $10.89 | $10.93 | $10.81 | $10.85 | $7.39 | 95,433 |
| 2019-04-05 | $10.99 | $10.99 | $10.79 | $10.85 | $7.39 | 212,900 |
| 2019-04-04 | $10.81 | $10.93 | $10.81 | $10.85 | $7.39 | 87,961 |
| 2019-04-03 | $10.88 | $10.88 | $10.76 | $10.82 | $7.37 | 24,729 |
| 2019-04-02 | $10.85 | $10.88 | $10.81 | $10.86 | $7.40 | 140,144 |
| 2019-04-01 | $10.91 | $10.98 | $10.78 | $10.90 | $7.42 | 63,965 |
| 2019-03-29 | $10.99 | $10.99 | $10.69 | $10.82 | $7.37 | 93,920 |
| 2019-03-28 | $10.94 | $10.98 | $10.89 | $10.89 | $7.42 | 8,636 |
| 2019-03-27 | $10.85 | $10.95 | $10.85 | $10.95 | $7.46 | 26,722 |
| 2019-03-26 | $10.87 | $10.96 | $10.87 | $10.92 | $7.44 | 39,095 |
| 2019-03-25 | $10.92 | $10.97 | $10.75 | $10.87 | $7.40 | 59,717 |
| 2019-03-22 | $11.01 | $11.11 | $10.96 | $10.96 | $7.47 | 43,795 |
| 2019-03-21 | $11.01 | $11.10 | $11.01 | $11.06 | $7.53 | 29,954 |
| 2019-03-20 | $11.09 | $11.09 | $10.99 | $11.06 | $7.53 | 53,837 |
| 2019-03-19 | $11.05 | $11.21 | $11.00 | $11.01 | $7.50 | 38,264 |
| 2019-03-18 | $11.15 | $11.30 | $11.02 | $11.05 | $7.53 | 51,772 |
| 2019-03-15 | $11.02 | $11.17 | $11.00 | $11.00 | $7.49 | 28,734 |
| 2019-03-14 | $11.16 | $11.19 | $11.05 | $11.07 | $7.54 | 31,193 |
| 2019-03-13 | $11.32 | $11.35 | $11.11 | $11.14 | $7.59 | 44,874 |
| 2019-03-12 | $11.33 | $11.35 | $11.27 | $11.33 | $7.72 | 32,752 |
| 2019-03-11 | $11.16 | $11.34 | $11.03 | $11.33 | $7.72 | 116,556 |
| 2019-03-08 | $11.09 | $11.18 | $11.01 | $11.18 | $7.62 | 60,237 |
| 2019-03-07 | $10.96 | $11.14 | $10.87 | $11.10 | $7.56 | 66,540 |
| 2019-03-06 | $11.13 | $11.13 | $10.86 | $11.02 | $7.51 | 57,259 |
| 2019-03-05 | $10.92 | $11.23 | $10.85 | $11.10 | $7.56 | 45,529 |
| 2019-03-04 | $10.79 | $10.92 | $10.70 | $10.91 | $7.43 | 47,662 |
| 2019-03-01 | $10.95 | $10.96 | $10.65 | $10.69 | $7.28 | 68,858 |
| 2019-02-28 | $11.03 | $11.07 | $10.91 | $10.92 | $7.44 | 37,538 |
| 2019-02-27 | $11.13 | $11.13 | $11.02 | $11.02 | $7.51 | 25,642 |
| 2019-02-26 | $11.10 | $11.13 | $11.03 | $11.10 | $7.56 | 33,783 |
| 2019-02-25 | $11.06 | $11.26 | $11.05 | $11.06 | $7.53 | 27,752 |
| 2019-02-22 | $11.11 | $11.17 | $11.05 | $11.10 | $7.56 | 51,597 |
| 2019-02-21 | $11.12 | $11.22 | $11.01 | $11.10 | $7.56 | 45,503 |
| 2019-02-20 | $11.31 | $11.31 | $11.09 | $11.21 | $7.64 | 93,059 |
| 2019-02-19 | $11.42 | $11.50 | $11.26 | $11.31 | $7.70 | 109,396 |
| 2019-02-15 | $11.45 | $11.45 | $11.35 | $11.37 | $7.74 | 36,153 |
| 2019-02-14 | $11.21 | $11.45 | $11.21 | $11.45 | $7.80 | 100,365 |
| 2019-02-13 | $11.00 | $11.25 | $10.94 | $11.21 | $7.64 | 100,399 |
| 2019-02-12 | $10.90 | $11.04 | $10.86 | $11.00 | $7.49 | 49,644 |
| 2019-02-11 | $10.82 | $10.96 | $10.72 | $10.85 | $7.39 | 63,658 |
| 2019-02-08 | $10.79 | $10.98 | $10.64 | $10.82 | $7.37 | 37,720 |
| 2019-02-07 | $11.52 | $11.57 | $11.12 | $11.12 | $7.33 | 86,421 |
| 2019-02-06 | $11.68 | $11.69 | $11.53 | $11.64 | $7.67 | 62,232 |
| 2019-02-05 | $11.74 | $11.74 | $11.61 | $11.67 | $7.69 | 50,243 |
| 2019-02-04 | $11.56 | $11.75 | $11.56 | $11.75 | $7.75 | 81,034 |
| 2019-02-01 | $11.68 | $11.68 | $11.21 | $11.55 | $7.61 | 94,559 |
| 2019-01-31 | $11.25 | $11.35 | $11.20 | $11.29 | $7.44 | 98,986 |
| 2019-01-30 | $11.21 | $11.29 | $11.13 | $11.25 | $7.42 | 69,251 |
| 2019-01-29 | $11.00 | $11.28 | $11.00 | $11.21 | $7.39 | 113,391 |
| 2019-01-28 | $11.03 | $11.06 | $10.88 | $10.88 | $7.17 | 54,871 |
| 2019-01-25 | $10.94 | $11.09 | $10.85 | $11.09 | $7.31 | 99,296 |
| 2019-01-24 | $11.03 | $11.07 | $10.89 | $10.98 | $7.24 | 77,367 |
| 2019-01-23 | $10.91 | $11.00 | $10.83 | $10.96 | $7.23 | 53,237 |
| 2019-01-22 | $10.88 | $11.01 | $10.71 | $10.81 | $7.13 | 165,017 |
| 2019-01-18 | $10.77 | $10.91 | $10.65 | $10.78 | $7.11 | 48,206 |
| 2019-01-17 | $10.63 | $10.76 | $10.58 | $10.68 | $7.04 | 22,604 |
| 2019-01-16 | $10.65 | $10.67 | $10.51 | $10.65 | $7.02 | 10,137 |
| 2019-01-15 | $10.63 | $10.68 | $10.48 | $10.67 | $7.03 | 26,813 |
| 2019-01-14 | $10.54 | $10.78 | $10.43 | $10.51 | $6.93 | 26,916 |
| 2019-01-11 | $10.80 | $10.86 | $10.53 | $10.56 | $6.96 | 52,937 |
| 2019-01-10 | $10.84 | $10.89 | $10.51 | $10.87 | $7.17 | 127,097 |
| 2019-01-09 | $10.61 | $10.85 | $10.42 | $10.85 | $7.15 | 61,026 |
| 2019-01-08 | $10.74 | $10.81 | $10.43 | $10.61 | $6.99 | 60,042 |
| 2019-01-07 | $10.62 | $10.82 | $10.50 | $10.66 | $7.03 | 68,616 |
| 2019-01-04 | $10.72 | $10.91 | $10.50 | $10.50 | $6.92 | 89,778 |
| 2019-01-03 | $10.59 | $10.74 | $10.54 | $10.59 | $6.98 | 36,160 |
| 2019-01-02 | $10.44 | $10.71 | $10.25 | $10.52 | $6.93 | 50,857 |
| 2018-12-31 | $10.60 | $10.74 | $10.40 | $10.45 | $6.89 | 85,243 |
| 2018-12-28 | $10.30 | $10.50 | $10.11 | $10.50 | $6.92 | 34,471 |
| 2018-12-27 | $10.15 | $10.32 | $10.13 | $10.32 | $6.80 | 30,792 |
| 2018-12-26 | $10.08 | $10.34 | $9.79 | $10.24 | $6.75 | 68,088 |
| 2018-12-24 | $10.28 | $10.43 | $10.00 | $10.14 | $6.68 | 28,243 |
| 2018-12-21 | $9.88 | $10.45 | $9.73 | $10.28 | $6.78 | 799,589 |
| 2018-12-20 | $10.45 | $10.55 | $10.10 | $10.17 | $6.70 | 71,703 |
| 2018-12-19 | $10.20 | $10.63 | $10.10 | $10.42 | $6.87 | 71,155 |
| 2018-12-18 | $10.48 | $10.57 | $10.08 | $10.13 | $6.68 | 59,226 |
| 2018-12-17 | $10.55 | $10.65 | $10.32 | $10.46 | $6.90 | 47,795 |
| 2018-12-14 | $10.55 | $10.69 | $10.37 | $10.50 | $6.92 | 41,395 |
| 2018-12-13 | $10.55 | $10.70 | $10.50 | $10.56 | $6.96 | 62,756 |
| 2018-12-12 | $10.38 | $10.53 | $10.35 | $10.50 | $6.92 | 34,578 |
| 2018-12-11 | $10.55 | $10.55 | $10.24 | $10.26 | $6.76 | 28,400 |
| 2018-12-10 | $10.60 | $10.64 | $10.23 | $10.49 | $6.92 | 57,190 |
| 2018-12-07 | $10.55 | $10.64 | $10.36 | $10.62 | $7.00 | 45,125 |
| 2018-12-06 | $10.90 | $10.95 | $10.25 | $10.50 | $6.92 | 133,136 |
| 2018-12-04 | $10.90 | $11.00 | $10.77 | $10.96 | $7.23 | 59,876 |
| 2018-12-03 | $10.50 | $11.10 | $10.50 | $10.96 | $7.23 | 135,416 |
| 2018-11-30 | $10.57 | $10.57 | $10.33 | $10.49 | $6.92 | 20,446 |
| 2018-11-29 | $10.50 | $10.66 | $10.50 | $10.58 | $6.97 | 11,197 |
| 2018-11-28 | $10.41 | $10.59 | $10.39 | $10.47 | $6.90 | 61,294 |
| 2018-11-27 | $10.53 | $10.57 | $10.33 | $10.41 | $6.86 | 19,968 |
| 2018-11-26 | $10.48 | $10.54 | $10.35 | $10.49 | $6.92 | 22,844 |
| 2018-11-23 | $10.50 | $10.55 | $10.30 | $10.35 | $6.82 | 7,526 |
| 2018-11-21 | $10.32 | $10.77 | $10.12 | $10.50 | $6.92 | 35,003 |
| 2018-11-20 | $10.31 | $10.39 | $10.03 | $10.24 | $6.75 | 74,307 |
| 2018-11-19 | $10.39 | $10.50 | $10.30 | $10.40 | $6.86 | 12,372 |
| 2018-11-16 | $10.55 | $10.55 | $10.25 | $10.39 | $6.85 | 29,384 |
| 2018-11-15 | $10.22 | $10.61 | $10.12 | $10.60 | $6.99 | 47,623 |
| 2018-11-14 | $10.30 | $10.41 | $10.13 | $10.22 | $6.74 | 38,921 |
| 2018-11-13 | $10.54 | $10.59 | $10.11 | $10.25 | $6.76 | 32,215 |
| 2018-11-12 | $10.46 | $10.73 | $10.43 | $10.53 | $6.94 | 56,524 |
| 2018-11-09 | $10.28 | $10.52 | $10.08 | $10.46 | $6.90 | 69,092 |
| 2018-11-08 | $10.48 | $10.71 | $10.34 | $10.46 | $6.90 | 132,224 |
| 2018-11-07 | $10.55 | $10.56 | $10.17 | $10.49 | $6.92 | 32,207 |
| 2018-11-06 | $10.70 | $10.98 | $10.39 | $10.50 | $6.92 | 43,300 |
| 2018-11-05 | $11.08 | $11.08 | $10.59 | $10.67 | $7.03 | 40,944 |
| 2018-11-02 | $11.22 | $11.40 | $10.95 | $11.20 | $7.14 | 123,621 |
| 2018-11-01 | $10.90 | $11.20 | $10.86 | $11.20 | $7.14 | 120,955 |
| 2018-10-31 | $10.58 | $10.90 | $10.58 | $10.77 | $6.87 | 91,833 |
| 2018-10-30 | $10.50 | $10.63 | $10.50 | $10.57 | $6.74 | 19,223 |
| 2018-10-29 | $10.54 | $10.60 | $10.45 | $10.49 | $6.69 | 53,327 |
| 2018-10-26 | $10.51 | $10.59 | $10.28 | $10.47 | $6.68 | 38,944 |
| 2018-10-25 | $10.50 | $10.59 | $10.44 | $10.59 | $6.75 | 36,057 |
| 2018-10-24 | $10.36 | $10.51 | $10.30 | $10.40 | $6.63 | 22,979 |
| 2018-10-23 | $10.45 | $10.61 | $10.29 | $10.38 | $6.62 | 54,121 |
| 2018-10-22 | $10.64 | $10.67 | $10.56 | $10.66 | $6.80 | 16,939 |
| 2018-10-19 | $10.45 | $10.70 | $10.40 | $10.59 | $6.75 | 37,720 |
| 2018-10-18 | $10.30 | $10.50 | $10.30 | $10.39 | $6.63 | 39,348 |
| 2018-10-17 | $10.40 | $10.40 | $10.25 | $10.36 | $6.61 | 20,674 |
| 2018-10-16 | $10.29 | $10.44 | $10.25 | $10.43 | $6.65 | 20,720 |
| 2018-10-15 | $10.20 | $10.35 | $10.10 | $10.30 | $6.57 | 34,094 |
| 2018-10-12 | $10.16 | $10.34 | $10.04 | $10.20 | $6.51 | 57,340 |
| 2018-10-11 | $10.12 | $10.26 | $10.05 | $10.13 | $6.46 | 52,957 |
| 2018-10-10 | $10.16 | $10.22 | $10.01 | $10.12 | $6.45 | 72,316 |
| 2018-10-09 | $10.13 | $10.45 | $10.05 | $10.15 | $6.47 | 123,002 |
| 2018-10-08 | $10.13 | $10.13 | $10.02 | $10.13 | $6.46 | 89,447 |
| 2018-10-05 | $10.08 | $10.10 | $10.01 | $10.05 | $6.41 | 62,381 |
| 2018-10-04 | $10.10 | $10.15 | $10.03 | $10.15 | $6.47 | 65,800 |
| 2018-10-03 | $9.92 | $10.19 | $9.85 | $10.05 | $6.41 | 133,371 |
| 2018-10-02 | $9.76 | $9.93 | $9.71 | $9.86 | $6.29 | 34,839 |
| 2018-10-01 | $9.65 | $9.84 | $9.49 | $9.84 | $6.28 | 138,590 |
| 2018-09-28 | $9.30 | $9.65 | $9.29 | $9.65 | $6.16 | 32,858 |
| 2018-09-27 | $9.50 | $9.60 | $9.15 | $9.25 | $5.90 | 165,971 |
| 2018-09-26 | $9.45 | $9.49 | $9.40 | $9.40 | $6.00 | 31,471 |
| 2018-09-25 | $9.65 | $9.65 | $9.35 | $9.40 | $6.00 | 156,645 |
| 2018-09-24 | $9.80 | $9.80 | $9.65 | $9.65 | $6.16 | 42,535 |
| 2018-09-21 | $9.90 | $9.90 | $9.71 | $9.80 | $6.25 | 77,441 |
| 2018-09-20 | $9.85 | $9.85 | $9.75 | $9.85 | $6.28 | 44,087 |
| 2018-09-19 | $9.75 | $9.90 | $9.75 | $9.83 | $6.27 | 43,857 |
| 2018-09-18 | $9.85 | $9.85 | $9.75 | $9.80 | $6.25 | 77,628 |
| 2018-09-17 | $9.85 | $9.90 | $9.75 | $9.75 | $6.22 | 53,516 |
| 2018-09-14 | $9.85 | $9.90 | $9.76 | $9.88 | $6.30 | 41,636 |
| 2018-09-13 | $9.90 | $9.90 | $9.75 | $9.80 | $6.25 | 47,690 |
| 2018-09-12 | $9.75 | $9.82 | $9.75 | $9.80 | $6.25 | 32,590 |
| 2018-09-11 | $9.80 | $9.85 | $9.70 | $9.75 | $6.22 | 34,366 |
| 2018-09-10 | $9.75 | $9.85 | $9.75 | $9.79 | $6.24 | 60,617 |
| 2018-09-07 | $9.75 | $9.85 | $9.65 | $9.75 | $6.22 | 71,192 |
| 2018-09-06 | $9.90 | $9.90 | $9.75 | $9.80 | $6.25 | 23,636 |
| 2018-09-05 | $9.90 | $9.90 | $9.75 | $9.85 | $6.28 | 45,238 |
| 2018-09-04 | $9.85 | $9.90 | $9.80 | $9.85 | $6.28 | 35,305 |
| 2018-08-31 | $9.85 | $9.90 | $9.80 | $9.85 | $6.28 | 20,685 |
| 2018-08-30 | $9.85 | $9.95 | $9.80 | $9.80 | $6.25 | 46,700 |
| 2018-08-29 | $9.85 | $10.00 | $9.85 | $9.85 | $6.28 | 29,632 |
| 2018-08-28 | $9.90 | $10.03 | $9.85 | $9.85 | $6.28 | 70,198 |
| 2018-08-27 | $9.95 | $10.05 | $9.90 | $9.90 | $6.31 | 118,273 |
| 2018-08-24 | $10.10 | $10.10 | $9.95 | $10.00 | $6.38 | 282,701 |
| 2018-08-23 | $10.07 | $10.10 | $10.00 | $10.00 | $6.38 | 275,907 |
| 2018-08-22 | $10.08 | $10.10 | $10.05 | $10.10 | $6.44 | 33,577 |
| 2018-08-21 | $10.10 | $10.11 | $10.04 | $10.05 | $6.41 | 74,339 |
| 2018-08-20 | $9.95 | $10.19 | $9.95 | $10.05 | $6.41 | 152,907 |
| 2018-08-17 | $9.95 | $10.05 | $9.95 | $9.95 | $6.35 | 73,480 |
| 2018-08-16 | $10.05 | $10.05 | $9.95 | $9.95 | $6.35 | 30,464 |
| 2018-08-15 | $10.10 | $10.15 | $9.95 | $9.95 | $6.35 | 84,085 |
| 2018-08-14 | $10.10 | $10.15 | $9.98 | $10.05 | $6.41 | 55,401 |
| 2018-08-13 | $10.15 | $10.20 | $10.00 | $10.05 | $6.41 | 48,827 |
| 2018-08-10 | $10.30 | $10.30 | $10.15 | $10.20 | $6.51 | 53,857 |
| 2018-08-09 | $10.30 | $10.30 | $10.10 | $10.25 | $6.54 | 46,000 |
| 2018-08-08 | $10.35 | $10.40 | $10.18 | $10.20 | $6.51 | 33,292 |
| 2018-08-07 | $10.30 | $10.40 | $10.15 | $10.30 | $6.57 | 62,951 |
| 2018-08-06 | $10.30 | $10.43 | $10.16 | $10.35 | $6.60 | 138,599 |
| 2018-08-03 | $10.50 | $10.57 | $10.40 | $10.40 | $6.41 | 107,242 |
| 2018-08-02 | $10.50 | $10.60 | $10.45 | $10.50 | $6.48 | 92,960 |
| 2018-08-01 | $10.65 | $10.65 | $10.40 | $10.50 | $6.48 | 82,773 |
| 2018-07-31 | $10.50 | $10.60 | $10.45 | $10.45 | $6.44 | 81,866 |
| 2018-07-30 | $10.55 | $10.70 | $10.45 | $10.50 | $6.48 | 77,251 |
| 2018-07-27 | $10.65 | $10.73 | $10.40 | $10.40 | $6.41 | 40,708 |
| 2018-07-26 | $10.45 | $10.70 | $10.40 | $10.55 | $6.51 | 59,269 |
| 2018-07-25 | $10.50 | $10.60 | $10.40 | $10.45 | $6.44 | 76,108 |
| 2018-07-24 | $10.35 | $10.55 | $10.25 | $10.45 | $6.44 | 31,548 |
| 2018-07-23 | $10.50 | $10.69 | $10.40 | $10.45 | $6.44 | 38,516 |
| 2018-07-20 | $10.70 | $10.70 | $10.50 | $10.50 | $6.48 | 24,358 |
| 2018-07-19 | $10.60 | $10.80 | $10.60 | $10.65 | $6.57 | 30,850 |
| 2018-07-18 | $10.65 | $10.75 | $10.50 | $10.60 | $6.54 | 53,950 |
| 2018-07-17 | $10.81 | $10.81 | $10.65 | $10.68 | $6.59 | 17,930 |
| 2018-07-16 | $10.90 | $10.90 | $10.65 | $10.70 | $6.60 | 19,982 |
| 2018-07-13 | $10.80 | $10.85 | $10.75 | $10.80 | $6.66 | 43,656 |
| 2018-07-12 | $10.75 | $10.80 | $10.65 | $10.75 | $6.63 | 60,326 |
| 2018-07-11 | $10.60 | $10.80 | $10.55 | $10.65 | $6.57 | 38,902 |
| 2018-07-10 | $10.70 | $10.85 | $10.65 | $10.65 | $6.57 | 54,543 |
| 2018-07-09 | $10.75 | $10.78 | $10.65 | $10.65 | $6.57 | 35,280 |
| 2018-07-06 | $10.85 | $10.90 | $10.80 | $10.80 | $6.66 | 36,011 |
| 2018-07-05 | $11.00 | $11.00 | $10.85 | $10.90 | $6.72 | 14,639 |
| 2018-07-03 | $10.75 | $10.85 | $10.75 | $10.80 | $6.66 | 8,533 |
| 2018-07-02 | $10.75 | $10.85 | $10.75 | $10.75 | $6.63 | 25,857 |
| 2018-06-29 | $11.05 | $11.05 | $10.75 | $10.75 | $6.63 | 28,880 |
| 2018-06-28 | $10.85 | $10.93 | $10.75 | $10.85 | $6.69 | 39,548 |
| 2018-06-27 | $11.00 | $11.00 | $10.66 | $10.85 | $6.69 | 81,854 |
| 2018-06-26 | $10.85 | $10.90 | $10.75 | $10.90 | $6.72 | 14,919 |
| 2018-06-25 | $10.95 | $10.97 | $10.65 | $10.70 | $6.60 | 27,975 |
| 2018-06-22 | $10.90 | $10.95 | $10.85 | $10.85 | $6.69 | 11,137 |
| 2018-06-21 | $11.05 | $11.05 | $10.85 | $10.90 | $6.72 | 49,982 |
| 2018-06-20 | $11.00 | $11.00 | $10.90 | $11.00 | $6.78 | 34,295 |
| 2018-06-19 | $10.95 | $11.05 | $10.89 | $11.05 | $6.81 | 30,803 |
| 2018-06-18 | $10.90 | $11.05 | $10.80 | $10.95 | $6.75 | 36,439 |
| 2018-06-15 | $10.95 | $10.99 | $10.83 | $10.86 | $6.70 | 7,370 |
| 2018-06-14 | $11.05 | $11.05 | $10.86 | $10.90 | $6.72 | 9,475 |
| 2018-06-13 | $11.05 | $11.05 | $10.78 | $10.95 | $6.75 | 71,235 |
| 2018-06-12 | $10.85 | $11.05 | $10.85 | $10.90 | $6.72 | 37,129 |
| 2018-06-11 | $11.10 | $11.20 | $10.85 | $10.85 | $6.69 | 39,832 |
| 2018-06-08 | $11.00 | $11.10 | $10.85 | $10.85 | $6.69 | 26,340 |
| 2018-06-07 | $10.80 | $11.10 | $10.80 | $10.95 | $6.75 | 157,669 |
| 2018-06-06 | $10.95 | $11.05 | $10.80 | $10.80 | $6.66 | 22,248 |
| 2018-06-05 | $11.00 | $11.00 | $10.82 | $10.90 | $6.72 | 18,432 |
| 2018-06-04 | $11.20 | $11.20 | $10.87 | $10.90 | $6.72 | 50,669 |
| 2018-06-01 | $11.10 | $11.25 | $11.05 | $11.10 | $6.85 | 25,246 |
| 2018-05-31 | $11.00 | $11.20 | $10.95 | $11.15 | $6.88 | 18,858 |
| 2018-05-30 | $10.90 | $11.00 | $10.82 | $10.95 | $6.75 | 17,917 |
| 2018-05-29 | $11.10 | $11.10 | $10.86 | $11.00 | $6.78 | 4,925 |
| 2018-05-25 | $11.10 | $11.10 | $10.86 | $11.10 | $6.85 | 40,899 |
| 2018-05-24 | $11.00 | $11.00 | $10.80 | $10.95 | $6.75 | 6,938 |
| 2018-05-23 | $10.85 | $11.00 | $10.85 | $10.95 | $6.75 | 5,431 |
| 2018-05-22 | $10.85 | $11.00 | $10.85 | $10.85 | $6.69 | 16,637 |
| 2018-05-21 | $11.20 | $11.20 | $10.95 | $10.95 | $6.75 | 34,855 |
| 2018-05-18 | $11.05 | $11.11 | $11.00 | $11.10 | $6.85 | 38,576 |
| 2018-05-17 | $11.10 | $11.15 | $11.00 | $11.05 | $6.81 | 14,259 |
| 2018-05-16 | $11.10 | $11.10 | $11.00 | $11.10 | $6.85 | 5,775 |
| 2018-05-15 | $11.15 | $11.15 | $10.91 | $11.00 | $6.78 | 21,795 |
| 2018-05-14 | $11.15 | $11.20 | $11.05 | $11.08 | $6.83 | 19,352 |
| 2018-05-11 | $11.15 | $11.15 | $11.00 | $11.10 | $6.85 | 19,040 |
| 2018-05-10 | $11.20 | $11.20 | $10.90 | $11.00 | $6.78 | 30,102 |
| 2018-05-09 | $11.00 | $11.15 | $10.96 | $11.15 | $6.88 | 18,826 |
| 2018-05-08 | $10.70 | $11.15 | $10.65 | $11.00 | $6.78 | 21,348 |
| 2018-05-07 | $11.10 | $11.10 | $10.80 | $10.90 | $6.72 | 18,009 |
| 2018-05-04 | $10.95 | $11.20 | $10.75 | $11.10 | $6.85 | 30,974 |
| 2018-05-03 | $11.15 | $11.25 | $11.05 | $11.25 | $6.72 | 46,086 |
| 2018-05-02 | $11.15 | $11.20 | $11.05 | $11.13 | $6.65 | 30,862 |
| 2018-05-01 | $11.15 | $11.20 | $11.10 | $11.20 | $6.69 | 25,989 |
| 2018-04-30 | $11.00 | $11.15 | $11.00 | $11.15 | $6.66 | 39,708 |
| 2018-04-27 | $11.00 | $11.05 | $10.80 | $11.00 | $6.57 | 60,728 |
| 2018-04-26 | $10.85 | $10.92 | $10.65 | $10.78 | $6.44 | 61,907 |
| 2018-04-25 | $10.90 | $10.91 | $10.75 | $10.90 | $6.52 | 7,857 |
| 2018-04-24 | $11.00 | $11.00 | $10.73 | $10.85 | $6.49 | 71,693 |
| 2018-04-23 | $10.95 | $11.00 | $10.80 | $11.00 | $6.57 | 13,704 |
| 2018-04-20 | $10.80 | $10.90 | $10.79 | $10.90 | $6.52 | 27,097 |
| 2018-04-19 | $10.70 | $10.90 | $10.70 | $10.90 | $6.52 | 30,159 |
| 2018-04-18 | $10.70 | $10.90 | $10.70 | $10.75 | $6.43 | 36,837 |
| 2018-04-17 | $10.60 | $10.85 | $10.60 | $10.75 | $6.43 | 17,349 |
| 2018-04-16 | $10.45 | $10.70 | $10.40 | $10.70 | $6.40 | 25,024 |
| 2018-04-13 | $10.60 | $10.60 | $10.35 | $10.35 | $6.19 | 14,904 |
| 2018-04-12 | $10.50 | $10.60 | $10.35 | $10.60 | $6.34 | 17,431 |
| 2018-04-11 | $10.45 | $10.65 | $10.44 | $10.45 | $6.25 | 16,152 |
| 2018-04-10 | $10.45 | $10.65 | $10.45 | $10.60 | $6.34 | 15,971 |
| 2018-04-09 | $10.80 | $10.80 | $10.33 | $10.45 | $6.25 | 20,812 |
| 2018-04-06 | $10.50 | $10.80 | $10.20 | $10.75 | $6.43 | 12,313 |
| 2018-04-05 | $10.64 | $10.69 | $10.40 | $10.40 | $6.22 | 10,581 |
| 2018-04-04 | $10.65 | $10.69 | $10.43 | $10.50 | $6.28 | 7,005 |
| 2018-04-03 | $10.75 | $10.85 | $10.29 | $10.70 | $6.40 | 12,767 |
| 2018-04-02 | $10.35 | $10.80 | $10.15 | $10.80 | $6.46 | 56,686 |
| 2018-03-29 | $10.00 | $10.60 | $10.00 | $10.35 | $6.19 | 75,272 |
| 2018-03-28 | $10.15 | $10.25 | $9.90 | $10.05 | $6.01 | 30,394 |
| 2018-03-27 | $10.10 | $10.50 | $9.91 | $10.05 | $6.01 | 41,509 |
| 2018-03-26 | $10.40 | $10.66 | $10.10 | $10.20 | $6.10 | 26,643 |
| 2018-03-23 | $10.60 | $10.65 | $10.39 | $10.45 | $6.25 | 12,382 |
| 2018-03-22 | $10.85 | $10.94 | $10.45 | $10.50 | $6.28 | 28,957 |
| 2018-03-21 | $10.79 | $10.97 | $10.79 | $10.92 | $6.53 | 11,539 |
| 2018-03-20 | $10.88 | $10.98 | $10.75 | $10.90 | $6.52 | 10,130 |
| 2018-03-19 | $10.80 | $11.00 | $10.80 | $10.85 | $6.49 | 36,300 |
| 2018-03-16 | $11.10 | $11.10 | $11.00 | $11.00 | $6.57 | 6,571 |
| 2018-03-15 | $11.19 | $11.19 | $10.60 | $10.98 | $6.56 | 40,425 |
| 2018-03-14 | $11.35 | $11.53 | $11.10 | $11.20 | $6.69 | 21,143 |
| 2018-03-13 | $11.30 | $11.60 | $11.05 | $11.20 | $6.69 | 17,673 |
| 2018-03-12 | $11.30 | $11.50 | $11.30 | $11.30 | $6.75 | 15,554 |
| 2018-03-09 | $11.45 | $11.61 | $11.15 | $11.40 | $6.81 | 82,930 |
| 2018-03-08 | $11.05 | $11.40 | $10.94 | $11.30 | $6.75 | 19,942 |
| 2018-03-07 | $11.05 | $11.05 | $10.95 | $11.05 | $6.60 | 8,953 |
| 2018-03-06 | $10.97 | $11.20 | $10.93 | $11.00 | $6.57 | 15,501 |
| 2018-03-05 | $11.15 | $11.15 | $10.85 | $11.05 | $6.60 | 39,692 |
| 2018-03-02 | $11.00 | $11.30 | $10.70 | $11.05 | $6.60 | 26,225 |
| 2018-03-01 | $11.15 | $11.31 | $11.10 | $11.10 | $6.63 | 15,772 |
| 2018-02-28 | $11.35 | $11.50 | $11.10 | $11.30 | $6.75 | 31,782 |
| 2018-02-27 | $11.25 | $11.75 | $11.10 | $11.10 | $6.63 | 12,354 |
| 2018-02-26 | $11.55 | $11.70 | $11.05 | $11.20 | $6.69 | 64,169 |
| 2018-02-23 | $11.40 | $11.55 | $11.37 | $11.50 | $6.87 | 14,016 |
| 2018-02-22 | $11.59 | $11.59 | $11.27 | $11.30 | $6.75 | 8,580 |
| 2018-02-21 | $11.30 | $11.45 | $11.05 | $11.30 | $6.75 | 17,075 |
| 2018-02-20 | $11.60 | $11.65 | $11.40 | $11.43 | $6.83 | 30,959 |
| 2018-02-16 | $11.80 | $11.80 | $11.45 | $11.55 | $6.90 | 22,702 |
| 2018-02-15 | $11.65 | $12.00 | $11.45 | $11.68 | $6.98 | 22,465 |
| 2018-02-14 | $11.25 | $11.55 | $10.90 | $11.50 | $6.87 | 43,311 |
| 2018-02-13 | $11.20 | $11.50 | $10.90 | $11.45 | $6.84 | 40,814 |
| 2018-02-12 | $10.80 | $11.20 | $10.70 | $11.20 | $6.69 | 58,393 |
| 2018-02-09 | $11.35 | $11.35 | $10.20 | $10.81 | $6.46 | 72,795 |
| 2018-02-08 | $11.70 | $11.77 | $11.35 | $11.55 | $6.69 | 53,612 |
| 2018-02-07 | $11.65 | $11.80 | $11.30 | $11.50 | $6.66 | 87,878 |
| 2018-02-06 | $11.05 | $11.75 | $11.00 | $11.65 | $6.74 | 46,835 |
| 2018-02-05 | $11.40 | $11.80 | $11.30 | $11.40 | $6.60 | 65,626 |
| 2018-02-02 | $11.15 | $11.45 | $11.00 | $11.25 | $6.51 | 21,255 |
| 2018-02-01 | $11.15 | $11.30 | $11.10 | $11.10 | $6.43 | 20,807 |
| 2018-01-31 | $11.05 | $11.40 | $10.96 | $11.15 | $6.46 | 37,028 |
| 2018-01-30 | $11.25 | $11.32 | $10.80 | $11.20 | $6.48 | 31,841 |
| 2018-01-29 | $11.55 | $11.55 | $11.20 | $11.20 | $6.48 | 37,066 |
| 2018-01-26 | $11.90 | $11.90 | $11.50 | $11.55 | $6.69 | 24,266 |
| 2018-01-25 | $11.85 | $12.00 | $11.65 | $11.80 | $6.83 | 25,351 |
| 2018-01-24 | $11.64 | $11.84 | $11.55 | $11.75 | $6.80 | 13,489 |
| 2018-01-23 | $11.76 | $11.85 | $11.60 | $11.85 | $6.86 | 40,086 |
| 2018-01-22 | $11.75 | $11.80 | $11.65 | $11.75 | $6.80 | 38,153 |
| 2018-01-19 | $11.75 | $11.75 | $11.45 | $11.70 | $6.77 | 27,548 |
| 2018-01-18 | $11.80 | $11.80 | $11.65 | $11.75 | $6.80 | 49,765 |
| 2018-01-17 | $12.00 | $12.00 | $11.65 | $11.75 | $6.80 | 18,015 |
| 2018-01-16 | $11.85 | $11.95 | $11.65 | $11.85 | $6.86 | 31,642 |
| 2018-01-12 | $11.60 | $11.70 | $11.45 | $11.65 | $6.74 | 32,001 |
| 2018-01-11 | $11.65 | $11.98 | $11.45 | $11.55 | $6.69 | 157,009 |
| 2018-01-10 | $11.65 | $11.65 | $11.45 | $11.50 | $6.66 | 9,425 |
| 2018-01-09 | $11.45 | $11.60 | $11.10 | $11.55 | $6.69 | 77,628 |
| 2018-01-08 | $11.55 | $11.75 | $11.50 | $11.70 | $6.77 | 14,266 |
| 2018-01-05 | $11.65 | $11.80 | $11.45 | $11.55 | $6.69 | 20,542 |
| 2018-01-04 | $11.65 | $11.75 | $11.25 | $11.75 | $6.80 | 42,722 |
| 2018-01-03 | $11.35 | $11.60 | $11.30 | $11.55 | $6.69 | 80,790 |
| 2018-01-02 | $11.30 | $11.36 | $11.10 | $11.30 | $6.54 | 53,773 |
| 2017-12-29 | $11.05 | $11.30 | $11.00 | $11.25 | $6.51 | 58,525 |
| 2017-12-28 | $11.05 | $11.25 | $10.90 | $11.10 | $6.43 | 53,903 |
| 2017-12-27 | $11.00 | $11.20 | $10.99 | $11.15 | $6.46 | 53,073 |
| 2017-12-26 | $10.65 | $11.20 | $10.61 | $11.00 | $6.37 | 127,944 |
| 2017-12-22 | $10.65 | $10.90 | $10.65 | $10.73 | $6.21 | 39,935 |
| 2017-12-21 | $10.65 | $10.75 | $10.63 | $10.65 | $6.17 | 29,585 |
| 2017-12-20 | $10.55 | $10.69 | $10.55 | $10.60 | $6.14 | 67,709 |
| 2017-12-19 | $10.55 | $10.80 | $10.55 | $10.60 | $6.14 | 58,914 |
| 2017-12-18 | $10.55 | $10.80 | $10.55 | $10.55 | $6.11 | 47,763 |
| 2017-12-15 | $10.30 | $10.60 | $10.30 | $10.50 | $6.08 | 26,972 |
| 2017-12-14 | $10.45 | $10.70 | $10.30 | $10.30 | $5.96 | 54,415 |
| 2017-12-13 | $10.60 | $10.70 | $10.40 | $10.65 | $6.17 | 17,727 |
| 2017-12-12 | $10.20 | $10.70 | $10.20 | $10.50 | $6.08 | 145,794 |
| 2017-12-11 | $10.30 | $10.45 | $10.15 | $10.20 | $5.91 | 20,194 |
| 2017-12-08 | $9.80 | $10.45 | $9.80 | $10.45 | $6.05 | 70,682 |
| 2017-12-07 | $9.85 | $9.95 | $9.85 | $9.85 | $5.70 | 13,159 |
| 2017-12-06 | $10.00 | $10.00 | $9.70 | $9.88 | $5.72 | 65,698 |
| 2017-12-05 | $10.15 | $10.15 | $10.00 | $10.05 | $5.82 | 31,586 |
| 2017-12-04 | $10.00 | $10.19 | $10.00 | $10.05 | $5.82 | 14,634 |
| 2017-12-01 | $10.15 | $10.23 | $10.00 | $10.00 | $5.79 | 31,055 |
| 2017-11-30 | $10.10 | $10.37 | $10.10 | $10.15 | $5.88 | 12,747 |
| 2017-11-29 | $10.20 | $10.35 | $10.15 | $10.15 | $5.88 | 30,772 |
| 2017-11-28 | $10.10 | $10.22 | $10.05 | $10.05 | $5.82 | 19,065 |
| 2017-11-27 | $10.20 | $10.25 | $10.10 | $10.10 | $5.85 | 49,698 |
| 2017-11-24 | $10.05 | $10.45 | $10.05 | $10.15 | $5.88 | 21,809 |
| 2017-11-22 | $10.10 | $10.10 | $10.00 | $10.05 | $5.82 | 55,037 |
| 2017-11-21 | $10.20 | $10.20 | $10.00 | $10.10 | $5.85 | 47,887 |
| 2017-11-20 | $10.35 | $10.39 | $10.10 | $10.20 | $5.91 | 16,072 |
| 2017-11-17 | $10.05 | $10.31 | $10.00 | $10.30 | $5.96 | 94,265 |
| 2017-11-16 | $10.45 | $10.50 | $10.15 | $10.20 | $5.91 | 72,882 |
| 2017-11-15 | $10.25 | $10.45 | $10.05 | $10.45 | $6.05 | 47,666 |
| 2017-11-14 | $10.45 | $10.57 | $10.15 | $10.25 | $5.93 | 39,937 |
| 2017-11-13 | $10.70 | $10.70 | $10.40 | $10.43 | $6.04 | 37,471 |
| 2017-11-10 | $10.70 | $10.70 | $10.35 | $10.53 | $6.09 | 43,224 |
| 2017-11-09 | $10.60 | $11.00 | $10.50 | $10.65 | $6.17 | 49,752 |
| 2017-11-08 | $10.35 | $10.75 | $10.25 | $10.65 | $6.17 | 47,200 |
| 2017-11-07 | $10.50 | $10.55 | $10.30 | $10.35 | $5.99 | 69,166 |
| 2017-11-06 | $10.70 | $10.75 | $10.30 | $10.60 | $6.14 | 51,784 |
| 2017-11-03 | $10.95 | $11.05 | $10.75 | $10.80 | $6.25 | 65,575 |
| 2017-11-02 | $11.20 | $11.35 | $11.01 | $11.15 | $6.26 | 80,629 |
| 2017-11-01 | $11.15 | $11.25 | $11.15 | $11.23 | $6.30 | 41,034 |
| 2017-10-31 | $11.00 | $11.20 | $11.00 | $11.15 | $6.25 | 65,755 |
| 2017-10-30 | $10.95 | $11.15 | $10.70 | $10.90 | $6.12 | 54,236 |
| 2017-10-27 | $10.80 | $11.10 | $10.74 | $11.05 | $6.20 | 84,742 |
| 2017-10-26 | $10.90 | $11.04 | $10.60 | $10.75 | $6.03 | 31,611 |
| 2017-10-25 | $11.00 | $11.11 | $10.90 | $10.90 | $6.12 | 25,108 |
| 2017-10-24 | $11.05 | $11.08 | $10.95 | $11.00 | $6.17 | 29,043 |
| 2017-10-23 | $11.20 | $11.20 | $10.91 | $11.10 | $6.23 | 45,300 |
| 2017-10-20 | $11.00 | $11.10 | $10.95 | $11.10 | $6.23 | 37,547 |
| 2017-10-19 | $11.00 | $11.05 | $10.90 | $10.95 | $6.14 | 37,396 |
| 2017-10-18 | $11.15 | $11.25 | $11.00 | $11.00 | $6.17 | 22,277 |
| 2017-10-17 | $11.30 | $11.30 | $11.05 | $11.05 | $6.20 | 40,312 |
| 2017-10-16 | $11.40 | $11.45 | $11.30 | $11.40 | $6.40 | 37,463 |
| 2017-10-13 | $11.05 | $11.40 | $10.91 | $11.40 | $6.40 | 121,345 |
| 2017-10-12 | $10.85 | $11.08 | $10.75 | $11.05 | $6.20 | 40,856 |
| 2017-10-11 | $10.65 | $10.90 | $10.65 | $10.85 | $6.09 | 31,395 |
| 2017-10-10 | $10.90 | $10.90 | $10.70 | $10.80 | $6.06 | 20,440 |
| 2017-10-09 | $10.60 | $10.90 | $10.60 | $10.65 | $5.98 | 52,180 |
| 2017-10-06 | $10.60 | $10.79 | $10.50 | $10.50 | $5.89 | 36,829 |
| 2017-10-05 | $10.55 | $11.00 | $10.55 | $10.75 | $6.03 | 55,221 |
| 2017-10-04 | $10.60 | $10.76 | $10.45 | $10.60 | $5.95 | 26,128 |
| 2017-10-03 | $10.70 | $10.82 | $10.40 | $10.70 | $6.00 | 51,303 |
| 2017-10-02 | $10.95 | $11.00 | $10.60 | $10.65 | $5.98 | 57,429 |
| 2017-09-29 | $11.00 | $11.05 | $10.90 | $11.00 | $6.17 | 24,369 |
| 2017-09-28 | $10.95 | $11.00 | $10.85 | $10.95 | $6.14 | 29,883 |
| 2017-09-27 | $11.05 | $11.14 | $10.95 | $11.00 | $6.17 | 51,515 |
| 2017-09-26 | $11.05 | $11.25 | $11.05 | $11.15 | $6.26 | 164,423 |
| 2017-09-25 | $10.85 | $11.10 | $10.85 | $11.05 | $6.20 | 108,241 |
| 2017-09-22 | $10.80 | $10.95 | $10.80 | $10.85 | $6.09 | 32,065 |
| 2017-09-21 | $10.90 | $10.90 | $10.80 | $10.85 | $6.09 | 42,284 |
| 2017-09-20 | $10.70 | $10.90 | $10.70 | $10.85 | $6.09 | 60,038 |
| 2017-09-19 | $10.90 | $10.90 | $10.68 | $10.75 | $6.03 | 54,964 |
| 2017-09-18 | $10.50 | $10.90 | $10.50 | $10.85 | $6.09 | 81,169 |
| 2017-09-15 | $10.30 | $10.55 | $10.30 | $10.50 | $5.89 | 75,666 |
| 2017-09-14 | $10.60 | $10.61 | $10.10 | $10.25 | $5.75 | 84,617 |
| 2017-09-13 | $10.75 | $10.75 | $10.30 | $10.60 | $5.95 | 148,374 |
| 2017-09-12 | $9.90 | $10.70 | $9.80 | $10.45 | $5.86 | 237,383 |
| 2017-09-11 | $9.15 | $10.10 | $9.10 | $9.80 | $5.50 | 210,862 |
| 2017-09-08 | $9.50 | $9.50 | $9.00 | $9.25 | $5.19 | 462,392 |
| 2017-09-07 | $10.45 | $10.70 | $9.76 | $9.90 | $5.55 | 583,174 |
| 2017-09-06 | $10.35 | $10.95 | $10.35 | $10.70 | $6.00 | 115,098 |
| 2017-09-05 | $11.20 | $11.22 | $10.30 | $10.30 | $5.78 | 112,945 |
| 2017-09-01 | $11.35 | $11.40 | $11.20 | $11.20 | $6.28 | 56,563 |
| 2017-08-31 | $11.40 | $11.40 | $11.33 | $11.38 | $6.38 | 31,457 |
| 2017-08-30 | $11.15 | $11.40 | $11.15 | $11.40 | $6.40 | 98,185 |
| 2017-08-29 | $11.20 | $11.25 | $11.00 | $11.19 | $6.28 | 69,064 |
| 2017-08-28 | $11.20 | $11.30 | $11.00 | $11.25 | $6.31 | 109,338 |
| 2017-08-25 | $10.55 | $11.05 | $10.40 | $11.05 | $6.20 | 54,637 |
| 2017-08-24 | $10.30 | $10.55 | $10.15 | $10.50 | $5.89 | 49,441 |
| 2017-08-23 | $10.35 | $10.45 | $10.15 | $10.25 | $5.75 | 63,192 |
| 2017-08-22 | $10.20 | $10.55 | $10.15 | $10.30 | $5.78 | 37,002 |
| 2017-08-21 | $10.55 | $10.55 | $10.20 | $10.20 | $5.72 | 72,658 |
| 2017-08-18 | $10.60 | $10.70 | $10.15 | $10.55 | $5.92 | 139,670 |
| 2017-08-17 | $10.45 | $10.60 | $10.40 | $10.50 | $5.89 | 59,702 |
| 2017-08-16 | $10.60 | $10.70 | $10.40 | $10.45 | $5.86 | 122,537 |
| 2017-08-15 | $10.70 | $10.75 | $10.45 | $10.50 | $5.89 | 96,674 |
| 2017-08-14 | $10.80 | $11.25 | $10.70 | $10.70 | $6.00 | 65,070 |
| 2017-08-11 | $10.25 | $10.85 | $9.85 | $10.70 | $6.00 | 55,125 |
| 2017-08-10 | $10.80 | $11.00 | $10.30 | $10.50 | $5.89 | 58,711 |
| 2017-08-09 | $10.95 | $11.01 | $10.55 | $10.75 | $6.03 | 53,052 |
| 2017-08-08 | $11.25 | $11.60 | $10.90 | $10.95 | $6.14 | 113,003 |
| 2017-08-07 | $11.70 | $11.70 | $11.40 | $11.50 | $6.45 | 45,130 |
| 2017-08-04 | $11.70 | $11.70 | $11.40 | $11.60 | $6.51 | 29,970 |
| 2017-08-03 | $11.65 | $11.70 | $11.25 | $11.50 | $6.45 | 60,909 |
| 2017-08-02 | $11.90 | $11.90 | $11.83 | $11.90 | $6.48 | 102,274 |
| 2017-08-01 | $11.90 | $11.90 | $11.85 | $11.85 | $6.46 | 48,557 |
| 2017-07-31 | $11.80 | $11.90 | $11.78 | $11.85 | $6.46 | 78,094 |
| 2017-07-28 | $11.60 | $11.85 | $11.60 | $11.80 | $6.43 | 21,800 |
| 2017-07-27 | $11.90 | $11.90 | $11.45 | $11.60 | $6.32 | 52,000 |
| 2017-07-26 | $11.85 | $11.90 | $11.50 | $11.90 | $6.48 | 55,862 |
| 2017-07-25 | $11.80 | $11.85 | $11.55 | $11.85 | $6.46 | 30,034 |
| 2017-07-24 | $11.70 | $11.85 | $11.60 | $11.80 | $6.43 | 37,692 |
| 2017-07-21 | $11.90 | $11.90 | $11.75 | $11.80 | $6.43 | 33,592 |
| 2017-07-20 | $11.85 | $11.90 | $11.80 | $11.90 | $6.48 | 32,100 |
| 2017-07-19 | $11.90 | $11.90 | $11.80 | $11.85 | $6.46 | 31,900 |
| 2017-07-18 | $11.85 | $11.90 | $11.75 | $11.90 | $6.48 | 39,062 |
| 2017-07-17 | $11.70 | $11.85 | $11.70 | $11.80 | $6.43 | 79,010 |
| 2017-07-14 | $11.60 | $11.75 | $11.55 | $11.73 | $6.39 | 44,063 |
| 2017-07-13 | $11.35 | $11.50 | $11.20 | $11.50 | $6.27 | 127,577 |
| 2017-07-12 | $11.30 | $11.45 | $11.25 | $11.25 | $6.13 | 31,350 |
| 2017-07-11 | $11.35 | $11.50 | $11.20 | $11.20 | $6.10 | 19,704 |
| 2017-07-10 | $11.25 | $11.50 | $11.20 | $11.45 | $6.24 | 59,324 |
| 2017-07-07 | $11.40 | $11.50 | $11.25 | $11.25 | $6.13 | 48,292 |
| 2017-07-06 | $11.30 | $11.50 | $11.30 | $11.45 | $6.24 | 66,023 |
| 2017-07-05 | $11.15 | $11.40 | $11.15 | $11.20 | $6.10 | 25,319 |
| 2017-07-03 | $11.50 | $11.50 | $11.20 | $11.20 | $6.10 | 39,397 |
| 2017-06-30 | $11.15 | $11.35 | $10.95 | $11.20 | $6.10 | 41,163 |
| 2017-06-29 | $11.00 | $11.35 | $10.90 | $10.90 | $5.94 | 159,061 |
| 2017-06-28 | $11.35 | $11.50 | $10.70 | $10.85 | $5.91 | 220,927 |
| 2017-06-27 | $11.25 | $11.50 | $11.25 | $11.25 | $6.13 | 54,218 |
| 2017-06-26 | $11.35 | $11.45 | $11.25 | $11.30 | $6.16 | 27,127 |
| 2017-06-23 | $11.40 | $11.50 | $11.10 | $11.50 | $6.27 | 42,720 |
| 2017-06-22 | $10.95 | $11.40 | $10.95 | $11.25 | $6.13 | 53,010 |
| 2017-06-21 | $11.20 | $11.53 | $10.90 | $10.90 | $5.94 | 71,163 |
| 2017-06-20 | $11.50 | $11.55 | $11.00 | $11.15 | $6.08 | 93,562 |
| 2017-06-19 | $11.50 | $11.65 | $11.45 | $11.50 | $6.27 | 113,273 |
| 2017-06-16 | $11.35 | $11.50 | $11.00 | $11.40 | $6.21 | 35,261 |
| 2017-06-15 | $11.20 | $11.35 | $10.80 | $11.20 | $6.10 | 65,921 |
| 2017-06-14 | $11.40 | $11.45 | $11.10 | $11.25 | $6.13 | 54,365 |
| 2017-06-13 | $11.20 | $11.50 | $11.10 | $11.35 | $6.18 | 50,590 |
| 2017-06-12 | $11.55 | $11.60 | $11.10 | $11.15 | $6.08 | 74,138 |
| 2017-06-09 | $11.20 | $11.54 | $11.10 | $11.50 | $6.27 | 164,042 |
| 2017-06-08 | $11.25 | $11.30 | $10.80 | $11.00 | $5.99 | 7,078 |
| 2017-06-07 | $13.00 | $13.00 | $12.75 | $12.90 | $7.03 | 33,194 |
| 2017-06-06 | $12.75 | $13.00 | $12.75 | $13.00 | $7.08 | 15,035 |
| 2017-06-05 | $13.15 | $13.45 | $12.70 | $12.75 | $6.95 | 57,071 |
| 2017-06-02 | $13.70 | $13.70 | $13.53 | $13.55 | $7.38 | 7,496 |
| 2017-06-01 | $13.55 | $13.65 | $13.50 | $13.60 | $7.41 | 16,275 |
| 2017-05-31 | $13.80 | $13.80 | $13.50 | $13.50 | $7.36 | 15,312 |
| 2017-05-30 | $13.95 | $14.00 | $13.65 | $13.80 | $7.52 | 40,408 |
| 2017-05-26 | $14.00 | $14.03 | $13.87 | $13.95 | $7.60 | 11,194 |
| 2017-05-25 | $14.10 | $14.43 | $14.06 | $14.10 | $7.68 | 17,228 |
| 2017-05-24 | $14.00 | $14.30 | $14.00 | $14.10 | $7.68 | 24,484 |
| 2017-05-23 | $14.05 | $14.30 | $13.85 | $14.10 | $7.68 | 17,729 |
| 2017-05-22 | $13.90 | $14.10 | $13.90 | $14.00 | $7.63 | 9,211 |
| 2017-05-19 | $13.70 | $14.05 | $13.55 | $13.85 | $7.55 | 11,392 |
| 2017-05-18 | $13.90 | $13.90 | $13.55 | $13.65 | $7.44 | 5,321 |
| 2017-05-17 | $14.00 | $14.00 | $13.70 | $13.90 | $7.57 | 15,997 |
| 2017-05-16 | $14.00 | $14.20 | $14.00 | $14.03 | $7.64 | 23,884 |
| 2017-05-15 | $14.25 | $14.25 | $13.86 | $14.05 | $7.66 | 23,795 |
| 2017-05-12 | $13.55 | $14.10 | $13.55 | $14.00 | $7.63 | 41,389 |
| 2017-05-11 | $13.60 | $13.75 | $13.55 | $13.55 | $7.38 | 12,369 |
| 2017-05-10 | $13.75 | $13.80 | $13.55 | $13.55 | $7.38 | 23,723 |
| 2017-05-09 | $13.15 | $13.90 | $13.15 | $13.75 | $7.49 | 15,280 |
| 2017-05-08 | $13.20 | $13.31 | $13.10 | $13.21 | $7.20 | 10,844 |
| 2017-05-05 | $12.75 | $13.45 | $12.75 | $13.30 | $7.25 | 18,435 |
| 2017-05-04 | $13.80 | $13.90 | $12.76 | $12.90 | $7.03 | 63,972 |
| 2017-05-03 | $13.95 | $14.05 | $13.75 | $13.80 | $7.33 | 34,028 |
| 2017-05-02 | $14.05 | $14.11 | $13.76 | $13.85 | $7.36 | 40,783 |
| 2017-05-01 | $14.15 | $14.21 | $13.80 | $14.05 | $7.46 | 27,170 |
| 2017-04-28 | $14.10 | $14.15 | $13.80 | $13.90 | $7.38 | 15,768 |
| 2017-04-27 | $14.15 | $14.30 | $13.80 | $13.80 | $7.33 | 25,058 |
| 2017-04-26 | $14.20 | $14.50 | $14.05 | $14.15 | $7.52 | 17,927 |
| 2017-04-25 | $13.90 | $14.30 | $13.80 | $14.30 | $7.60 | 31,082 |
| 2017-04-24 | $14.10 | $14.25 | $13.80 | $13.90 | $7.38 | 688 |
| 2017-04-21 | $14.00 | $14.10 | $13.90 | $14.05 | $7.46 | 416 |
| 2017-04-20 | $14.20 | $14.35 | $14.00 | $14.10 | $7.49 | 29,708 |
| 2017-04-19 | $14.55 | $14.59 | $14.01 | $14.15 | $7.52 | 33,795 |
| 2017-04-18 | $14.25 | $14.75 | $14.05 | $14.55 | $7.73 | 32,679 |
| 2017-04-17 | $14.60 | $14.75 | $14.20 | $14.45 | $7.67 | 40,933 |
| 2017-04-13 | $14.75 | $14.75 | $14.38 | $14.50 | $7.70 | 59,131 |
| 2017-04-12 | $14.25 | $14.50 | $14.15 | $14.50 | $7.70 | 84,227 |
| 2017-04-11 | $13.90 | $14.35 | $13.75 | $14.00 | $7.44 | 92,443 |
| 2017-04-10 | $13.30 | $14.00 | $13.15 | $13.85 | $7.36 | 231,697 |
| 2017-04-07 | $12.50 | $12.75 | $12.45 | $12.60 | $6.69 | 17,930 |
| 2017-04-06 | $12.20 | $12.60 | $12.20 | $12.50 | $6.64 | 30,162 |
| 2017-04-05 | $12.25 | $12.40 | $12.05 | $12.20 | $6.48 | 23,537 |
| 2017-04-04 | $12.45 | $12.45 | $12.10 | $12.10 | $6.43 | 42,353 |
| 2017-04-03 | $12.35 | $12.52 | $12.25 | $12.45 | $6.61 | 43,963 |
| 2017-03-31 | $12.15 | $12.40 | $12.10 | $12.30 | $6.53 | 11,769 |
| 2017-03-30 | $12.05 | $12.55 | $12.05 | $12.15 | $6.45 | 11,808 |
| 2017-03-29 | $12.00 | $12.20 | $11.55 | $12.05 | $6.40 | 26,883 |
| 2017-03-28 | $11.65 | $11.95 | $11.50 | $11.95 | $6.35 | 100,459 |
| 2017-03-27 | $11.75 | $12.15 | $11.55 | $11.60 | $6.16 | 59,438 |
| 2017-03-24 | $11.60 | $12.15 | $11.60 | $11.80 | $6.27 | 66,672 |
| 2017-03-23 | $11.50 | $11.80 | $11.42 | $11.75 | $6.24 | 39,340 |
| 2017-03-22 | $11.90 | $11.95 | $11.58 | $11.70 | $6.21 | 60,117 |
| 2017-03-21 | $12.30 | $12.35 | $11.88 | $11.90 | $6.32 | 55,032 |
| 2017-03-20 | $12.65 | $12.65 | $10.95 | $12.35 | $6.56 | 218,363 |
| 2017-03-17 | $13.05 | $13.25 | $12.85 | $12.85 | $6.83 | 31,815 |
| 2017-03-16 | $13.10 | $13.25 | $12.85 | $13.02 | $6.92 | 20,488 |
| 2017-03-15 | $13.05 | $13.50 | $12.90 | $13.30 | $7.06 | 22,926 |
| 2017-03-14 | $12.75 | $13.01 | $12.50 | $13.00 | $6.90 | 38,901 |
| 2017-03-13 | $13.25 | $13.30 | $12.25 | $12.60 | $6.69 | 52,671 |
| 2017-03-10 | $12.90 | $13.53 | $12.50 | $13.35 | $7.09 | 40,080 |
| 2017-03-09 | $13.25 | $13.70 | $12.75 | $12.75 | $6.77 | 51,245 |
| 2017-03-08 | $13.56 | $13.65 | $13.19 | $13.20 | $7.01 | 21,107 |
| 2017-03-07 | $13.55 | $13.98 | $13.35 | $13.50 | $7.17 | 36,083 |
| 2017-03-06 | $13.35 | $14.00 | $13.20 | $13.65 | $7.25 | 29,008 |
| 2017-03-03 | $13.95 | $13.95 | $13.10 | $13.40 | $7.12 | 47,802 |
| 2017-03-02 | $13.00 | $14.10 | $13.00 | $13.90 | $7.38 | 82,784 |
| 2017-03-01 | $12.95 | $13.25 | $12.95 | $13.15 | $6.98 | 46,992 |
| 2017-02-28 | $12.95 | $13.25 | $12.90 | $12.95 | $6.88 | 44,862 |
| 2017-02-27 | $12.85 | $13.21 | $12.85 | $12.90 | $6.85 | 39,743 |
| 2017-02-24 | $12.90 | $13.00 | $12.75 | $12.80 | $6.80 | 56,360 |
| 2017-02-23 | $13.40 | $13.40 | $13.00 | $13.00 | $6.90 | 51,209 |
| 2017-02-22 | $14.10 | $14.10 | $13.40 | $13.65 | $7.25 | 56,706 |
| 2017-02-21 | $14.35 | $14.35 | $13.90 | $13.95 | $7.41 | 93,843 |
| 2017-02-17 | $14.40 | $14.55 | $14.25 | $14.35 | $7.62 | 23,348 |
| 2017-02-16 | $14.50 | $14.60 | $14.34 | $14.50 | $7.70 | 27,333 |
| 2017-02-15 | $14.70 | $14.70 | $14.50 | $14.60 | $7.75 | 20,601 |
| 2017-02-14 | $14.50 | $14.75 | $14.40 | $14.50 | $7.70 | 484 |
| 2017-02-13 | $14.80 | $14.80 | $14.10 | $14.45 | $7.67 | 637 |
| 2017-02-10 | $14.75 | $15.10 | $14.50 | $14.80 | $7.86 | 31,909 |
| 2017-02-09 | $14.25 | $15.25 | $14.25 | $14.75 | $7.83 | 39,990 |
| 2017-02-08 | $14.25 | $15.30 | $13.85 | $14.60 | $7.58 | 38,409 |
| 2017-02-07 | $14.40 | $14.90 | $13.60 | $14.10 | $7.33 | 101,177 |
| 2017-02-06 | $15.25 | $15.40 | $14.30 | $14.65 | $7.61 | 111,050 |
| 2017-02-03 | $15.60 | $15.86 | $15.05 | $15.20 | $7.90 | 68,840 |
| 2017-02-02 | $16.05 | $16.05 | $15.70 | $15.85 | $8.23 | 5,753 |
| 2017-02-01 | $15.50 | $16.05 | $15.50 | $16.00 | $8.31 | 17,316 |
| 2017-01-31 | $15.75 | $15.75 | $15.00 | $15.40 | $8.00 | 50,638 |
| 2017-01-30 | $15.75 | $15.80 | $15.60 | $15.65 | $8.13 | 21,588 |
| 2017-01-27 | $16.15 | $16.15 | $15.80 | $15.80 | $8.21 | 14,289 |
| 2017-01-26 | $15.95 | $16.30 | $15.85 | $16.00 | $8.31 | 23,529 |
| 2017-01-25 | $15.75 | $15.95 | $15.60 | $15.95 | $8.29 | 30,104 |
| 2017-01-24 | $15.85 | $15.90 | $15.66 | $15.70 | $8.16 | 47,972 |
| 2017-01-23 | $15.60 | $15.97 | $15.60 | $15.85 | $8.23 | 35,991 |
| 2017-01-20 | $15.20 | $15.65 | $15.20 | $15.55 | $8.08 | 10,344 |
| 2017-01-19 | $15.35 | $15.35 | $15.10 | $15.10 | $7.84 | 13,717 |
| 2017-01-18 | $15.25 | $15.40 | $15.25 | $15.30 | $7.95 | 21,496 |
| 2017-01-17 | $15.25 | $15.35 | $15.10 | $15.25 | $7.92 | 58,107 |
| 2017-01-13 | $15.65 | $16.15 | $15.01 | $15.25 | $7.92 | 38,500 |
| 2017-01-12 | $16.10 | $16.10 | $15.54 | $15.60 | $8.10 | 16,549 |
| 2017-01-11 | $15.75 | $16.30 | $15.60 | $15.95 | $8.29 | 19,359 |
| 2017-01-10 | $16.10 | $16.20 | $15.55 | $15.65 | $8.13 | 41,683 |
| 2017-01-09 | $15.60 | $16.50 | $15.50 | $16.30 | $8.47 | 49,639 |
| 2017-01-06 | $15.95 | $16.05 | $15.40 | $15.65 | $8.13 | 134,399 |
| 2017-01-05 | $16.30 | $16.50 | $15.95 | $16.00 | $8.31 | 48,632 |
| 2017-01-04 | $16.80 | $17.15 | $16.20 | $16.20 | $8.42 | 100,571 |
| 2017-01-03 | $16.25 | $17.50 | $16.25 | $16.90 | $8.78 | 182,547 |
| 2016-12-30 | $15.65 | $16.00 | $15.60 | $15.80 | $8.21 | 29,169 |
| 2016-12-29 | $16.05 | $16.20 | $15.50 | $15.65 | $8.13 | 32,358 |
| 2016-12-28 | $16.25 | $16.65 | $15.90 | $16.00 | $8.31 | 46,336 |
| 2016-12-27 | $15.80 | $16.60 | $15.80 | $16.05 | $8.34 | 83,656 |
| 2016-12-23 | $16.40 | $16.40 | $15.11 | $15.75 | $8.18 | 38,151 |
| 2016-12-22 | $16.25 | $16.45 | $16.05 | $16.15 | $8.39 | 30,265 |
| 2016-12-21 | $15.95 | $16.80 | $15.75 | $16.00 | $8.31 | 74,780 |
| 2016-12-20 | $15.55 | $15.90 | $15.45 | $15.80 | $8.21 | 88,088 |
| 2016-12-19 | $14.70 | $15.55 | $14.50 | $15.45 | $8.03 | 123,235 |
| 2016-12-16 | $15.05 | $15.05 | $14.40 | $14.40 | $7.48 | 44,033 |
| 2016-12-15 | $15.30 | $15.30 | $14.40 | $14.95 | $7.77 | 39,228 |
| 2016-12-14 | $15.10 | $15.45 | $14.70 | $15.30 | $7.95 | 66,016 |
| 2016-12-13 | $15.00 | $15.10 | $14.80 | $14.93 | $7.75 | 18,781 |
| 2016-12-12 | $14.55 | $15.27 | $14.50 | $14.90 | $7.74 | 62,542 |
| 2016-12-09 | $14.05 | $14.50 | $13.90 | $14.50 | $7.53 | 23,146 |
| 2016-12-08 | $13.85 | $14.00 | $13.65 | $13.95 | $7.25 | 37,423 |
| 2016-12-07 | $13.80 | $13.90 | $13.65 | $13.70 | $7.12 | 2,274 |
| 2016-12-06 | $13.90 | $14.10 | $13.60 | $13.75 | $7.14 | 6,824 |
| 2016-12-05 | $14.35 | $14.55 | $13.76 | $13.85 | $7.20 | 17,048 |
| 2016-12-02 | $13.95 | $14.40 | $13.70 | $14.15 | $7.35 | 16,686 |
| 2016-12-01 | $14.30 | $14.30 | $14.00 | $14.10 | $7.33 | 13,423 |
| 2016-11-30 | $14.45 | $14.55 | $14.11 | $14.20 | $7.38 | 9,801 |
| 2016-11-29 | $13.75 | $14.35 | $13.55 | $14.20 | $7.38 | 15,204 |
| 2016-11-28 | $14.60 | $14.60 | $13.75 | $13.88 | $7.21 | 30,945 |
| 2016-11-25 | $14.30 | $14.50 | $14.30 | $14.50 | $7.53 | 9,013 |
| 2016-11-23 | $13.90 | $14.45 | $13.80 | $14.40 | $7.48 | 33,819 |
| 2016-11-22 | $13.95 | $14.20 | $13.25 | $14.10 | $7.33 | 17,582 |
| 2016-11-21 | $13.60 | $13.90 | $13.30 | $13.90 | $7.22 | 29,040 |
| 2016-11-18 | $13.50 | $13.65 | $13.30 | $13.40 | $6.96 | 18,675 |
| 2016-11-17 | $13.50 | $13.90 | $13.35 | $13.40 | $6.96 | 31,878 |
| 2016-11-16 | $13.80 | $13.90 | $13.55 | $13.65 | $7.09 | 28,186 |
| 2016-11-15 | $13.70 | $14.00 | $13.50 | $13.70 | $7.12 | 41,939 |
| 2016-11-14 | $13.25 | $14.15 | $13.00 | $13.75 | $7.14 | 47,848 |
| 2016-11-11 | $12.95 | $13.05 | $12.65 | $13.05 | $6.78 | 25,544 |
| 2016-11-10 | $13.00 | $13.20 | $12.75 | $12.90 | $6.70 | 38,896 |
| 2016-11-09 | $12.15 | $12.80 | $12.00 | $12.75 | $6.62 | 38,539 |
| 2016-11-08 | $12.60 | $12.60 | $12.25 | $12.25 | $6.36 | 33,329 |
| 2016-11-07 | $11.70 | $12.45 | $11.70 | $12.45 | $6.47 | 27,120 |
| 2016-11-04 | $11.75 | $11.90 | $11.60 | $11.78 | $6.12 | 10,447 |
| 2016-11-03 | $11.70 | $12.05 | $11.70 | $11.85 | $6.16 | 15,951 |
| 2016-11-02 | $12.15 | $12.45 | $11.56 | $12.20 | $6.17 | 61,974 |
| 2016-11-01 | $12.90 | $13.76 | $12.35 | $12.65 | $6.40 | 23,791 |
| 2016-10-31 | $13.25 | $13.40 | $12.55 | $13.10 | $6.63 | 43,609 |
| 2016-10-28 | $13.26 | $13.57 | $13.21 | $13.27 | $6.71 | 19,175 |
| 2016-10-27 | $13.71 | $13.71 | $13.25 | $13.25 | $6.70 | 15,527 |
| 2016-10-26 | $13.55 | $13.74 | $13.28 | $13.74 | $6.95 | 9,212 |
| 2016-10-25 | $13.44 | $13.72 | $13.33 | $13.61 | $6.88 | 29,122 |
| 2016-10-24 | $14.11 | $14.50 | $13.33 | $13.45 | $6.80 | 41,171 |
| 2016-10-21 | $14.14 | $14.48 | $14.07 | $14.21 | $7.19 | 43,693 |
| 2016-10-20 | $13.72 | $14.25 | $13.72 | $14.25 | $7.21 | 19,042 |
| 2016-10-19 | $14.12 | $14.23 | $13.71 | $13.78 | $6.97 | 47,442 |
| 2016-10-18 | $14.60 | $14.60 | $13.89 | $14.15 | $7.16 | 87,142 |
| 2016-10-17 | $14.00 | $14.60 | $13.88 | $14.60 | $7.38 | 85,840 |
| 2016-10-14 | $13.61 | $14.00 | $13.60 | $14.00 | $7.08 | 65,563 |
| 2016-10-13 | $13.60 | $13.65 | $13.50 | $13.62 | $6.89 | 19,417 |
| 2016-10-12 | $13.50 | $13.69 | $13.37 | $13.69 | $6.92 | 32,651 |
| 2016-10-11 | $13.57 | $13.60 | $13.41 | $13.60 | $6.88 | 31,449 |
| 2016-10-10 | $13.25 | $13.52 | $13.25 | $13.52 | $6.84 | 36,986 |
| 2016-10-07 | $12.84 | $13.28 | $12.84 | $13.22 | $6.69 | 16,494 |
| 2016-10-06 | $12.97 | $13.06 | $12.63 | $12.74 | $6.44 | 36,332 |
| 2016-10-05 | $13.25 | $13.35 | $12.50 | $12.92 | $6.53 | 47,347 |
| 2016-10-04 | $12.64 | $13.25 | $12.56 | $13.21 | $6.68 | 84,662 |
| 2016-10-03 | $12.63 | $13.04 | $12.48 | $12.55 | $6.35 | 19,946 |
| 2016-09-30 | $12.03 | $12.53 | $11.86 | $12.38 | $6.26 | 23,073 |
| 2016-09-29 | $11.80 | $12.02 | $11.80 | $11.88 | $6.01 | 30,076 |
| 2016-09-28 | $11.74 | $11.85 | $11.65 | $11.80 | $5.97 | 15,350 |
| 2016-09-27 | $11.67 | $11.88 | $11.65 | $11.65 | $5.89 | 20,055 |
| 2016-09-26 | $11.73 | $11.82 | $11.55 | $11.65 | $5.89 | 19,997 |
| 2016-09-23 | $11.69 | $11.71 | $11.55 | $11.71 | $5.92 | 7,520 |
| 2016-09-22 | $11.98 | $11.98 | $11.45 | $11.66 | $5.90 | 47,463 |
| 2016-09-21 | $11.83 | $11.95 | $11.63 | $11.90 | $6.02 | 34,328 |
| 2016-09-20 | $11.80 | $12.12 | $11.75 | $11.82 | $5.98 | 40,931 |
| 2016-09-19 | $11.72 | $11.99 | $11.71 | $11.90 | $6.02 | 10,268 |
| 2016-09-16 | $11.74 | $11.75 | $11.70 | $11.74 | $5.94 | 4,318 |
| 2016-09-15 | $11.55 | $11.75 | $11.40 | $11.70 | $5.92 | 18,751 |
| 2016-09-14 | $11.60 | $11.77 | $11.25 | $11.76 | $5.95 | 45,335 |
| 2016-09-13 | $11.65 | $11.85 | $11.62 | $11.62 | $5.88 | 8,084 |
| 2016-09-12 | $11.84 | $12.41 | $11.61 | $11.70 | $5.92 | 45,371 |
| 2016-09-09 | $12.21 | $12.41 | $11.97 | $11.97 | $6.05 | 21,759 |
| 2016-09-08 | $12.68 | $12.68 | $12.06 | $12.40 | $6.27 | 66,141 |
| 2016-09-07 | $12.75 | $12.75 | $12.59 | $12.63 | $6.39 | 7,881 |
| 2016-09-06 | $12.52 | $12.74 | $12.34 | $12.74 | $6.44 | 15,552 |
| 2016-09-02 | $12.52 | $13.19 | $12.42 | $12.64 | $6.39 | 24,151 |
| 2016-09-01 | $12.31 | $12.60 | $12.31 | $12.53 | $6.34 | 1,495 |
| 2016-08-31 | $12.54 | $12.78 | $12.15 | $12.37 | $6.26 | 55,553 |
| 2016-08-30 | $12.06 | $12.62 | $11.92 | $12.61 | $6.38 | 28,353 |
| 2016-08-29 | $11.93 | $12.12 | $11.54 | $12.12 | $6.13 | 23,799 |
| 2016-08-26 | $11.85 | $12.20 | $11.63 | $12.13 | $6.13 | 8,475 |
| 2016-08-25 | $11.83 | $11.85 | $11.70 | $11.70 | $5.92 | 7,755 |
| 2016-08-24 | $11.97 | $12.20 | $11.84 | $11.94 | $6.04 | 11,162 |
| 2016-08-23 | $11.87 | $12.85 | $11.58 | $11.92 | $6.03 | 18,205 |
| 2016-08-22 | $12.32 | $12.32 | $11.56 | $11.60 | $5.87 | 9,911 |
| 2016-08-19 | $12.53 | $12.76 | $12.00 | $12.17 | $6.15 | 16,525 |
| 2016-08-18 | $11.85 | $12.71 | $11.85 | $12.68 | $6.41 | 22,572 |
| 2016-08-17 | $12.36 | $12.36 | $11.87 | $11.92 | $6.03 | 10,852 |
| 2016-08-16 | $11.97 | $12.30 | $11.94 | $12.21 | $6.18 | 14,518 |
| 2016-08-15 | $12.60 | $13.25 | $12.12 | $12.22 | $6.18 | 94,574 |
| 2016-08-12 | $12.59 | $12.80 | $12.34 | $12.48 | $6.31 | 86,482 |
| 2016-08-11 | $11.92 | $12.46 | $11.67 | $12.44 | $6.29 | 62,156 |
| 2016-08-10 | $11.68 | $12.00 | $11.67 | $11.93 | $6.03 | 30,790 |
| 2016-08-09 | $11.65 | $11.88 | $11.38 | $11.54 | $5.84 | 41,940 |
| 2016-08-08 | $12.00 | $12.00 | $11.50 | $11.52 | $5.83 | 40,228 |
| 2016-08-05 | $11.75 | $12.06 | $11.43 | $11.99 | $6.06 | 50,220 |
| 2016-08-04 | $11.60 | $11.81 | $11.26 | $11.81 | $5.97 | 21,577 |
| 2016-08-03 | $10.32 | $12.43 | $10.13 | $11.89 | $5.86 | 121,203 |
| 2016-08-02 | $10.39 | $10.49 | $10.00 | $10.39 | $5.12 | 51,153 |
| 2016-08-01 | $10.60 | $10.89 | $10.19 | $10.21 | $5.03 | 28,298 |
| 2016-07-29 | $10.09 | $10.60 | $10.06 | $10.49 | $5.17 | 45,963 |
| 2016-07-28 | $10.00 | $10.13 | $9.92 | $10.01 | $4.93 | 13,086 |
| 2016-07-27 | $10.00 | $10.14 | $9.91 | $10.00 | $4.93 | 29,313 |
| 2016-07-26 | $10.40 | $10.49 | $10.04 | $10.12 | $4.99 | 23,821 |
| 2016-07-25 | $10.42 | $10.56 | $10.24 | $10.37 | $5.11 | 18,599 |
| 2016-07-22 | $10.38 | $10.70 | $10.36 | $10.42 | $5.13 | 9,064 |
| 2016-07-21 | $10.20 | $10.61 | $10.20 | $10.44 | $5.14 | 40,029 |
| 2016-07-20 | $10.15 | $10.38 | $10.12 | $10.30 | $5.07 | 32,653 |
| 2016-07-19 | $10.16 | $10.37 | $10.00 | $10.32 | $5.08 | 28,742 |
| 2016-07-18 | $10.07 | $10.42 | $9.91 | $10.04 | $4.95 | 14,227 |
| 2016-07-15 | $9.81 | $10.33 | $9.81 | $10.08 | $4.97 | 27,636 |
| 2016-07-14 | $10.00 | $10.32 | $9.80 | $9.88 | $4.87 | 66,542 |
| 2016-07-13 | $9.97 | $10.04 | $9.95 | $9.97 | $4.91 | 24,194 |
| 2016-07-12 | $10.33 | $10.64 | $9.95 | $9.95 | $4.90 | 34,539 |
| 2016-07-11 | $10.38 | $10.38 | $9.90 | $10.23 | $5.04 | 60,966 |
| 2016-07-08 | $10.30 | $10.42 | $10.01 | $10.38 | $5.11 | 22,582 |
| 2016-07-07 | $9.90 | $10.34 | $9.90 | $10.12 | $4.99 | 106,947 |
| 2016-07-06 | $9.64 | $9.95 | $9.40 | $9.87 | $4.86 | 24,411 |
| 2016-07-05 | $9.77 | $9.93 | $9.49 | $9.64 | $4.75 | 31,481 |
| 2016-07-01 | $9.49 | $9.99 | $9.40 | $9.80 | $4.83 | 34,088 |
| 2016-06-30 | $9.38 | $9.65 | $9.07 | $9.64 | $4.75 | 30,950 |
| 2016-06-29 | $9.13 | $9.40 | $9.06 | $9.38 | $4.62 | 17,037 |
| 2016-06-28 | $9.08 | $9.59 | $8.96 | $9.00 | $4.43 | 78,387 |
| 2016-06-27 | $9.74 | $9.91 | $8.88 | $8.92 | $4.39 | 50,800 |
| 2016-06-24 | $9.90 | $10.00 | $9.40 | $9.88 | $4.87 | 28,625 |
| 2016-06-23 | $10.12 | $10.39 | $10.00 | $10.08 | $4.97 | 13,630 |
| 2016-06-22 | $9.78 | $10.05 | $9.78 | $10.00 | $4.93 | 19,820 |
| 2016-06-21 | $9.73 | $10.02 | $9.73 | $9.80 | $4.83 | 13,575 |
| 2016-06-20 | $9.97 | $9.97 | $9.66 | $9.73 | $4.79 | 8,658 |
| 2016-06-17 | $9.85 | $9.99 | $9.60 | $9.83 | $4.84 | 27,018 |
| 2016-06-16 | $9.82 | $9.98 | $9.67 | $9.78 | $4.82 | 15,729 |
| 2016-06-15 | $9.64 | $9.93 | $9.59 | $9.92 | $4.89 | 29,214 |
| 2016-06-14 | $9.82 | $9.82 | $9.50 | $9.61 | $4.73 | 50,459 |
| 2016-06-13 | $9.89 | $9.98 | $9.53 | $9.90 | $4.88 | 19,157 |
| 2016-06-10 | $9.90 | $10.09 | $9.61 | $10.04 | $4.95 | 26,432 |
| 2016-06-09 | $10.07 | $10.13 | $9.94 | $9.97 | $4.91 | 29,316 |
| 2016-06-08 | $9.75 | $10.17 | $9.60 | $10.15 | $5.00 | 64,663 |
| 2016-06-07 | $9.65 | $9.75 | $9.50 | $9.64 | $4.75 | 151,647 |
| 2016-06-06 | $9.83 | $9.84 | $9.60 | $9.65 | $4.75 | 86,466 |
| 2016-06-03 | $9.68 | $9.97 | $9.50 | $9.80 | $4.83 | 34,327 |
| 2016-06-02 | $9.37 | $10.00 | $9.37 | $9.78 | $4.82 | 70,188 |
| 2016-06-01 | $10.42 | $10.49 | $9.37 | $9.45 | $4.66 | 134,786 |
| 2016-05-31 | $10.22 | $10.54 | $10.17 | $10.42 | $5.13 | 21,169 |
| 2016-05-27 | $10.60 | $10.68 | $10.20 | $10.30 | $5.07 | 45,867 |
| 2016-05-26 | $10.80 | $10.99 | $10.41 | $10.74 | $5.29 | 51,330 |
| 2016-05-25 | $11.23 | $11.23 | $10.82 | $11.09 | $5.46 | 40,911 |
| 2016-05-24 | $10.84 | $11.25 | $10.60 | $11.03 | $5.43 | 32,641 |
| 2016-05-23 | $10.98 | $10.98 | $10.68 | $10.75 | $5.30 | 25,303 |
| 2016-05-20 | $10.78 | $11.26 | $10.66 | $11.01 | $5.42 | 32,327 |
| 2016-05-19 | $10.41 | $11.15 | $10.40 | $10.86 | $5.35 | 54,993 |
| 2016-05-18 | $11.10 | $11.30 | $10.50 | $10.52 | $5.18 | 33,897 |
| 2016-05-17 | $12.00 | $12.00 | $11.10 | $11.10 | $5.47 | 44,052 |
| 2016-05-16 | $11.00 | $12.00 | $10.70 | $11.96 | $5.89 | 111,844 |
| 2016-05-13 | $10.65 | $10.99 | $10.46 | $10.90 | $5.37 | 29,689 |
| 2016-05-12 | $10.55 | $10.70 | $10.37 | $10.63 | $5.24 | 66,275 |
| 2016-05-11 | $10.05 | $10.75 | $10.05 | $10.37 | $5.11 | 42,272 |
| 2016-05-10 | $10.09 | $10.80 | $10.05 | $10.18 | $5.01 | 105,202 |
| 2016-05-09 | $10.80 | $10.86 | $9.61 | $10.06 | $4.96 | 56,662 |
| 2016-05-06 | $10.50 | $11.00 | $10.01 | $10.93 | $5.38 | 86,653 |
| 2016-05-05 | $9.73 | $10.50 | $9.55 | $10.47 | $5.16 | 66,292 |
| 2016-05-04 | $9.65 | $9.96 | $9.39 | $9.87 | $4.72 | 65,569 |
| 2016-05-03 | $9.75 | $9.86 | $8.66 | $9.55 | $4.57 | 100,911 |
| 2016-05-02 | $10.16 | $10.25 | $9.75 | $9.82 | $4.70 | 65,502 |
| 2016-04-29 | $9.58 | $10.38 | $9.56 | $10.26 | $4.91 | 107,956 |
| 2016-04-28 | $9.51 | $9.63 | $9.41 | $9.45 | $4.52 | 19,011 |
| 2016-04-27 | $9.55 | $9.75 | $9.46 | $9.56 | $4.57 | 38,615 |
| 2016-04-26 | $9.48 | $9.65 | $9.40 | $9.45 | $4.52 | 40,647 |
| 2016-04-25 | $9.54 | $9.85 | $9.41 | $9.43 | $4.51 | 18,166 |
| 2016-04-22 | $9.54 | $9.64 | $9.40 | $9.48 | $4.54 | 59,270 |
| 2016-04-21 | $9.60 | $9.90 | $9.39 | $9.51 | $4.55 | 45,419 |
| 2016-04-20 | $9.33 | $9.89 | $9.33 | $9.70 | $4.64 | 78,241 |
| 2016-04-19 | $9.12 | $9.40 | $9.10 | $9.32 | $4.46 | 43,074 |
| 2016-04-18 | $8.66 | $9.22 | $8.56 | $9.01 | $4.31 | 30,688 |
| 2016-04-15 | $9.25 | $9.25 | $8.58 | $8.80 | $4.21 | 71,359 |
| 2016-04-14 | $9.36 | $9.48 | $9.20 | $9.25 | $4.42 | 44,119 |
| 2016-04-13 | $8.86 | $9.36 | $8.81 | $9.36 | $4.48 | 79,340 |
| 2016-04-12 | $8.30 | $8.80 | $8.28 | $8.76 | $4.19 | 82,410 |
| 2016-04-11 | $8.30 | $8.56 | $8.25 | $8.25 | $3.95 | 83,656 |
| 2016-04-08 | $8.28 | $8.68 | $8.20 | $8.28 | $3.96 | 103,580 |
| 2016-04-07 | $8.02 | $8.24 | $8.02 | $8.10 | $3.88 | 52,142 |
| 2016-04-06 | $8.01 | $8.16 | $7.90 | $8.12 | $3.89 | 62,789 |
| 2016-04-05 | $8.00 | $8.03 | $7.90 | $7.92 | $3.79 | 47,307 |
| 2016-04-04 | $8.15 | $8.23 | $8.08 | $8.08 | $3.87 | 28,634 |
| 2016-04-01 | $8.18 | $8.28 | $8.01 | $8.18 | $3.91 | 19,770 |
| 2016-03-31 | $8.22 | $8.36 | $8.13 | $8.30 | $3.97 | 7,462 |
| 2016-03-30 | $8.41 | $8.50 | $8.17 | $8.18 | $3.91 | 12,083 |
| 2016-03-29 | $8.24 | $8.30 | $8.11 | $8.30 | $3.97 | 7,205 |
| 2016-03-28 | $8.31 | $8.42 | $7.94 | $8.42 | $4.03 | 17,911 |
| 2016-03-24 | $8.56 | $8.59 | $7.90 | $8.32 | $3.98 | 40,384 |
| 2016-03-23 | $8.45 | $8.67 | $8.40 | $8.67 | $4.15 | 28,836 |
| 2016-03-22 | $8.42 | $8.59 | $8.36 | $8.46 | $4.05 | 20,997 |
| 2016-03-21 | $8.58 | $8.66 | $8.23 | $8.35 | $4.00 | 69,113 |
| 2016-03-18 | $8.59 | $8.70 | $8.45 | $8.51 | $4.07 | 28,909 |
| 2016-03-17 | $8.14 | $8.71 | $7.98 | $8.35 | $4.00 | 72,390 |
| 2016-03-16 | $7.70 | $8.19 | $7.56 | $8.06 | $3.86 | 20,129 |
| 2016-03-15 | $7.41 | $7.58 | $7.36 | $7.50 | $3.59 | 37,963 |
| 2016-03-14 | $7.43 | $7.64 | $7.37 | $7.40 | $3.54 | 25,640 |
| 2016-03-11 | $7.39 | $7.67 | $7.25 | $7.57 | $3.62 | 47,218 |
| 2016-03-10 | $7.66 | $7.69 | $7.09 | $7.40 | $3.54 | 28,680 |
| 2016-03-09 | $7.49 | $7.49 | $7.19 | $7.29 | $3.49 | 33,712 |
| 2016-03-08 | $7.34 | $7.34 | $7.12 | $7.25 | $3.47 | 12,033 |
| 2016-03-07 | $7.25 | $7.47 | $7.01 | $7.24 | $3.46 | 64,487 |
| 2016-03-04 | $7.04 | $7.38 | $7.02 | $7.23 | $3.46 | 65,076 |
| 2016-03-03 | $6.99 | $7.07 | $6.85 | $7.07 | $3.38 | 46,983 |
| 2016-03-02 | $6.90 | $7.00 | $6.81 | $6.91 | $3.31 | 67,405 |
| 2016-03-01 | $7.00 | $7.00 | $6.80 | $6.86 | $3.28 | 24,167 |
| 2016-02-29 | $6.78 | $7.00 | $6.75 | $7.00 | $3.35 | 15,103 |
| 2016-02-26 | $6.51 | $6.74 | $6.50 | $6.66 | $3.19 | 27,349 |
| 2016-02-25 | $6.16 | $6.85 | $6.11 | $6.39 | $3.06 | 295,463 |
| 2016-02-24 | $5.75 | $6.14 | $5.39 | $6.04 | $2.89 | 33,371 |
| 2016-02-23 | $6.03 | $6.27 | $5.75 | $5.86 | $2.80 | 140,393 |
| 2016-02-22 | $6.10 | $6.40 | $6.10 | $6.17 | $2.95 | 25,170 |
| 2016-02-19 | $6.28 | $6.30 | $5.95 | $6.03 | $2.89 | 38,902 |
| 2016-02-18 | $6.46 | $6.50 | $6.25 | $6.31 | $3.02 | 13,947 |
| 2016-02-17 | $6.14 | $6.41 | $6.14 | $6.37 | $3.05 | 46,314 |
| 2016-02-16 | $6.36 | $6.54 | $6.21 | $6.27 | $3.00 | 40,159 |
| 2016-02-12 | $6.17 | $6.46 | $6.02 | $6.36 | $3.04 | 17,280 |
| 2016-02-11 | $6.29 | $6.30 | $5.54 | $6.03 | $2.89 | 22,179 |
| 2016-02-10 | $6.52 | $6.67 | $6.10 | $6.29 | $3.01 | 55,405 |
| 2016-02-09 | $7.24 | $7.32 | $6.40 | $6.82 | $3.12 | 106,336 |
| 2016-02-08 | $7.55 | $7.65 | $6.95 | $7.33 | $3.35 | 34,082 |
| 2016-02-05 | $7.40 | $7.78 | $7.40 | $7.55 | $3.45 | 23,487 |
| 2016-02-04 | $7.31 | $7.50 | $7.01 | $7.33 | $3.35 | 50,552 |
| 2016-02-03 | $7.19 | $7.50 | $6.72 | $7.15 | $3.27 | 69,759 |
| 2016-02-02 | $7.25 | $8.11 | $6.90 | $7.05 | $3.22 | 668,879 |
| 2016-02-01 | $7.56 | $7.66 | $7.14 | $7.44 | $3.40 | 77,206 |
| 2016-01-29 | $7.16 | $7.73 | $7.16 | $7.70 | $3.52 | 53,139 |
| 2016-01-28 | $6.84 | $7.20 | $6.66 | $7.10 | $3.24 | 56,730 |
| 2016-01-27 | $6.61 | $6.94 | $6.37 | $6.55 | $2.99 | 48,873 |
| 2016-01-26 | $6.46 | $6.69 | $6.16 | $6.54 | $2.99 | 28,485 |
| 2016-01-25 | $6.01 | $6.94 | $6.01 | $6.18 | $2.82 | 29,857 |
| 2016-01-22 | $5.72 | $6.34 | $5.72 | $6.20 | $2.83 | 30,579 |
| 2016-01-21 | $4.97 | $5.65 | $4.97 | $5.53 | $2.53 | 35,041 |
| 2016-01-20 | $5.21 | $5.58 | $4.72 | $5.14 | $2.35 | 84,383 |
| 2016-01-19 | $5.45 | $5.68 | $4.78 | $5.18 | $2.37 | 55,954 |
| 2016-01-15 | $5.39 | $5.65 | $5.32 | $5.65 | $2.58 | 23,012 |
| 2016-01-14 | $5.58 | $5.90 | $5.30 | $5.81 | $2.65 | 54,865 |
| 2016-01-13 | $6.09 | $6.44 | $5.32 | $5.61 | $2.56 | 587,676 |
| 2016-01-12 | $6.45 | $6.51 | $5.80 | $5.88 | $2.69 | 75,960 |
| 2016-01-11 | $6.68 | $6.70 | $6.23 | $6.34 | $2.90 | 56,880 |
| 2016-01-08 | $6.61 | $6.91 | $6.55 | $6.84 | $3.12 | 56,068 |
| 2016-01-07 | $7.10 | $7.13 | $6.50 | $6.54 | $2.99 | 39,841 |
| 2016-01-06 | $7.44 | $7.67 | $7.04 | $7.18 | $3.28 | 41,243 |
| 2016-01-05 | $7.83 | $7.83 | $7.06 | $7.58 | $3.46 | 127,005 |
| 2016-01-04 | $7.15 | $7.83 | $7.15 | $7.76 | $3.54 | 70,470 |
| 2015-12-31 | $6.79 | $7.30 | $6.45 | $7.24 | $3.31 | 152,280 |
| 2015-12-30 | $6.43 | $6.83 | $6.40 | $6.77 | $3.09 | 43,983 |
| 2015-12-29 | $6.90 | $7.04 | $6.35 | $6.49 | $2.96 | 85,729 |
| 2015-12-28 | $7.48 | $7.48 | $6.85 | $7.02 | $3.21 | 221,360 |
| 2015-12-24 | $7.42 | $7.70 | $7.29 | $7.34 | $3.35 | 25,351 |
| 2015-12-23 | $6.60 | $7.53 | $6.55 | $7.42 | $3.39 | 178,697 |
| 2015-12-22 | $6.34 | $6.65 | $6.23 | $6.59 | $3.01 | 172,188 |
| 2015-12-21 | $6.27 | $6.27 | $6.00 | $6.15 | $2.81 | 55,608 |
| 2015-12-18 | $6.50 | $6.55 | $6.01 | $6.04 | $2.76 | 96,735 |
| 2015-12-17 | $6.86 | $7.11 | $6.38 | $6.38 | $2.91 | 60,470 |
| 2015-12-16 | $6.87 | $7.27 | $6.77 | $7.00 | $3.20 | 61,312 |
| 2015-12-15 | $7.06 | $7.25 | $6.25 | $7.08 | $3.23 | 87,648 |
| 2015-12-14 | $7.40 | $7.40 | $6.78 | $6.89 | $3.15 | 63,181 |
| 2015-12-11 | $7.97 | $8.14 | $7.50 | $7.56 | $3.45 | 72,592 |
| 2015-12-10 | $7.62 | $8.48 | $7.58 | $8.00 | $3.65 | 71,695 |
| 2015-12-09 | $8.30 | $8.42 | $7.70 | $8.00 | $3.65 | 80,075 |
| 2015-12-08 | $7.49 | $8.14 | $7.27 | $8.05 | $3.68 | 92,564 |
| 2015-12-07 | $9.15 | $9.15 | $7.39 | $7.50 | $3.43 | 144,651 |
| 2015-12-04 | $9.15 | $9.32 | $9.00 | $9.15 | $4.18 | 118,140 |
| 2015-12-03 | $9.55 | $9.77 | $8.70 | $9.27 | $4.23 | 195,177 |
| 2015-12-02 | $9.90 | $10.09 | $9.33 | $9.41 | $4.30 | 65,165 |
| 2015-12-01 | $10.15 | $10.15 | $9.94 | $9.94 | $4.54 | 21,873 |
| 2015-11-30 | $10.01 | $10.14 | $9.97 | $10.06 | $4.60 | 89,269 |
| 2015-11-27 | $10.02 | $10.08 | $9.87 | $10.06 | $4.60 | 19,665 |
| 2015-11-25 | $9.82 | $10.11 | $9.82 | $10.11 | $4.62 | 28,696 |
| 2015-11-24 | $10.07 | $10.11 | $9.90 | $10.02 | $4.58 | 12,000 |
| 2015-11-23 | $10.16 | $10.20 | $9.90 | $10.04 | $4.59 | 33,186 |
| 2015-11-20 | $10.29 | $10.36 | $10.01 | $10.02 | $4.58 | 36,182 |
| 2015-11-19 | $10.40 | $10.70 | $10.10 | $10.11 | $4.62 | 65,771 |
| 2015-11-18 | $10.17 | $10.40 | $10.01 | $10.20 | $4.66 | 58,564 |
| 2015-11-17 | $9.83 | $10.28 | $9.83 | $10.15 | $4.64 | 47,926 |
| 2015-11-16 | $9.26 | $9.84 | $9.26 | $9.83 | $4.49 | 72,872 |
| 2015-11-13 | $9.26 | $9.41 | $9.11 | $9.15 | $4.18 | 58,401 |
| 2015-11-12 | $9.30 | $9.50 | $9.11 | $9.32 | $4.26 | 33,334 |
| 2015-11-11 | $9.65 | $9.71 | $9.33 | $9.69 | $4.43 | 47,236 |
| 2015-11-10 | $9.51 | $9.96 | $9.23 | $9.69 | $4.43 | 36,936 |
| 2015-11-09 | $9.90 | $9.96 | $9.62 | $9.68 | $4.42 | 61,189 |
| 2015-11-06 | $9.50 | $9.50 | $9.01 | $9.40 | $4.29 | 61,943 |
| 2015-11-05 | $10.13 | $10.15 | $9.39 | $9.43 | $4.31 | 62,184 |
| 2015-11-04 | $10.40 | $10.69 | $9.91 | $10.15 | $4.50 | 249,285 |
| 2015-11-03 | $10.24 | $10.77 | $9.75 | $10.29 | $4.56 | 393,025 |
| 2015-11-02 | $9.05 | $9.74 | $8.80 | $9.56 | $4.24 | 249,372 |
| 2015-10-30 | $9.03 | $9.03 | $8.75 | $8.83 | $3.91 | 79,655 |
| 2015-10-29 | $8.84 | $8.99 | $8.75 | $8.79 | $3.89 | 37,138 |
| 2015-10-28 | $8.82 | $9.03 | $8.65 | $8.72 | $3.86 | 56,153 |
| 2015-10-27 | $8.67 | $8.77 | $8.65 | $8.69 | $3.85 | 15,499 |
| 2015-10-26 | $8.81 | $8.91 | $8.65 | $8.68 | $3.85 | 42,511 |
| 2015-10-23 | $9.00 | $9.06 | $8.65 | $8.80 | $3.90 | 19,356 |
| 2015-10-22 | $8.70 | $9.10 | $8.33 | $9.07 | $4.02 | 32,693 |
| 2015-10-21 | $9.06 | $9.20 | $8.50 | $8.65 | $3.83 | 35,604 |
| 2015-10-20 | $9.06 | $9.13 | $8.97 | $8.99 | $3.98 | 40,248 |
| 2015-10-19 | $8.93 | $9.21 | $8.93 | $9.12 | $4.04 | 48,604 |
| 2015-10-16 | $9.02 | $9.20 | $8.57 | $8.77 | $3.89 | 36,637 |
| 2015-10-15 | $9.20 | $9.23 | $8.98 | $8.98 | $3.98 | 8,644 |
| 2015-10-14 | $9.64 | $9.64 | $9.11 | $9.26 | $4.10 | 7,855 |
| 2015-10-13 | $9.13 | $10.10 | $8.99 | $9.64 | $4.27 | 43,206 |
| 2015-10-12 | $9.08 | $9.25 | $8.97 | $9.11 | $4.04 | 21,990 |
| 2015-10-09 | $9.18 | $9.32 | $9.00 | $9.06 | $4.01 | 20,927 |
| 2015-10-08 | $9.09 | $9.38 | $8.91 | $9.19 | $4.07 | 20,262 |
| 2015-10-07 | $8.89 | $9.28 | $8.85 | $9.15 | $4.05 | 12,328 |
| 2015-10-06 | $8.69 | $8.99 | $8.64 | $8.93 | $3.96 | 21,180 |
| 2015-10-05 | $8.83 | $8.95 | $8.10 | $8.36 | $3.70 | 9,409 |
| 2015-10-02 | $8.77 | $8.97 | $8.55 | $8.83 | $3.91 | 8,923 |
| 2015-10-01 | $8.00 | $8.65 | $8.00 | $8.60 | $3.81 | 3,905 |
| 2015-09-30 | $8.03 | $8.25 | $7.75 | $8.01 | $3.55 | 17,176 |
| 2015-09-29 | $9.24 | $9.43 | $7.62 | $8.03 | $3.56 | 45,900 |
| 2015-09-28 | $9.31 | $9.33 | $9.00 | $9.24 | $4.09 | 15,247 |
| 2015-09-25 | $9.08 | $9.37 | $9.08 | $9.23 | $4.09 | 8,525 |
| 2015-09-24 | $9.61 | $9.61 | $9.01 | $9.01 | $3.99 | 13,107 |
| 2015-09-23 | $9.46 | $9.59 | $9.25 | $9.52 | $4.22 | 14,878 |
| 2015-09-22 | $9.27 | $9.75 | $9.27 | $9.63 | $4.27 | 12,954 |
| 2015-09-21 | $9.91 | $9.91 | $9.40 | $9.45 | $4.19 | 11,545 |
| 2015-09-18 | $9.85 | $9.85 | $9.52 | $9.81 | $4.35 | 8,127 |
| 2015-09-17 | $9.54 | $9.72 | $9.49 | $9.70 | $4.30 | 11,152 |
| 2015-09-16 | $9.28 | $9.63 | $9.09 | $9.58 | $4.24 | 20,701 |
| 2015-09-15 | $9.43 | $9.62 | $9.22 | $9.22 | $4.08 | 14,306 |
| 2015-09-14 | $9.61 | $9.64 | $9.09 | $9.28 | $4.11 | 29,226 |
| 2015-09-11 | $9.41 | $9.70 | $9.03 | $9.42 | $4.17 | 8,098 |
| 2015-09-10 | $9.85 | $10.10 | $9.71 | $9.71 | $4.30 | 12,021 |
| 2015-09-09 | $10.53 | $10.60 | $9.66 | $9.85 | $4.36 | 16,732 |
| 2015-09-08 | $10.93 | $11.07 | $10.50 | $10.52 | $4.66 | 10,713 |
| 2015-09-04 | $10.61 | $11.14 | $10.61 | $10.81 | $4.79 | 32,334 |
| 2015-09-03 | $10.81 | $11.01 | $10.47 | $10.72 | $4.75 | 13,378 |
| 2015-09-02 | $10.90 | $11.48 | $10.75 | $10.76 | $4.77 | 49,185 |