Universal Technical Institute Inc (UTI) Exchange: NYSE
Data as of July 11, 2025
$35.36 ($0.34) 0.97%
Universal Technical Institute Inc - Daily Information
Click for more stock information on Universal Technical Institute Inc.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $35.72 |
| Previous Close | $35.36 |
| High | $35.73 |
| Low | $34.99 |
| Adjusted Open | $35.72 |
| Previous Adjusted Close | $35.36 |
| Adjusted High | $35.73 |
| Adjusted Low | $34.99 |
About Universal Technical Institute Inc (UTI)
Universal Technical Institute Inc (UTI) is a provider of post-secondary education in the automotive, diesel, collision repair, motorcycle, marine, and other related technical industries. Founded in 1965, UTI offers undergraduate degree programs at its 13 campuses across the United States while also providing manufacturer-specific training programs, continuing education and corporate training services. UTI has grown significantly since its establishment, adding motorcycle, diesel, and powersports technician training as well as continuing education, certification and corporate training in the years following. UTI offers multiple degree programs, allowing students to develop their skills in areas such as automotive technology, automotive services, and motorsports technology, and it is consistently rated as a top post-secondary vocational school in the nation. UTI also provides a variety of certification programs and diplomas, giving students the ability to gain further credentials within their field of study.
Invest in Universal Technical Institute Inc (UTI)
Historical Stock Data for Universal Technical Institute Inc (UTI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-06 | $35.72 | $35.73 | $34.99 | $35.36 | $35.36 | 459,247 |
| 2025-06-05 | $35.59 | $35.87 | $34.85 | $35.02 | $35.02 | 470,234 |
| 2025-06-04 | $35.63 | $35.82 | $35.14 | $35.63 | $35.63 | 563,034 |
| 2025-06-03 | $36.00 | $36.23 | $34.63 | $35.40 | $35.40 | 721,650 |
| 2025-06-02 | $35.44 | $35.92 | $35.30 | $35.90 | $35.90 | 778,023 |
| 2025-05-30 | $34.84 | $35.71 | $34.72 | $35.53 | $35.53 | 697,231 |
| 2025-05-29 | $35.70 | $35.92 | $35.28 | $35.30 | $35.30 | 437,773 |
| 2025-05-28 | $35.01 | $35.87 | $34.75 | $35.75 | $35.75 | 647,376 |
| 2025-05-27 | $35.92 | $36.05 | $35.01 | $35.76 | $35.76 | 1,111,274 |
| 2025-05-23 | $34.56 | $35.39 | $34.28 | $34.99 | $34.99 | 827,572 |
| 2025-05-22 | $35.67 | $36.32 | $34.29 | $34.29 | $34.29 | 1,111,244 |
| 2025-05-21 | $35.09 | $35.99 | $34.86 | $35.32 | $35.32 | 1,128,486 |
| 2025-05-20 | $34.84 | $35.88 | $34.38 | $35.39 | $35.39 | 1,562,779 |
| 2025-05-19 | $34.06 | $34.98 | $33.68 | $34.80 | $34.80 | 756,652 |
| 2025-05-16 | $33.68 | $34.66 | $33.59 | $34.62 | $34.62 | 1,135,732 |
| 2025-05-15 | $32.99 | $33.84 | $32.71 | $33.73 | $33.73 | 1,283,901 |
| 2025-05-14 | $31.99 | $33.31 | $31.70 | $33.10 | $33.10 | 1,381,680 |
| 2025-05-13 | $31.81 | $32.12 | $29.35 | $31.67 | $31.67 | 3,906,805 |
| 2025-05-12 | $35.42 | $35.49 | $33.26 | $34.14 | $34.14 | 1,046,792 |
| 2025-05-09 | $33.00 | $34.50 | $32.85 | $34.33 | $34.33 | 1,336,915 |
| 2025-05-08 | $31.66 | $33.67 | $31.66 | $32.77 | $32.77 | 1,646,822 |
| 2025-05-07 | $29.83 | $30.04 | $29.40 | $29.62 | $29.62 | 866,867 |
| 2025-05-06 | $28.94 | $29.79 | $28.76 | $29.41 | $29.41 | 410,679 |
| 2025-05-05 | $29.03 | $30.05 | $29.03 | $29.50 | $29.50 | 471,865 |
| 2025-05-02 | $28.89 | $29.52 | $28.89 | $29.49 | $29.49 | 755,544 |
| 2025-05-01 | $28.20 | $29.00 | $27.82 | $28.57 | $28.57 | 422,818 |
| 2025-04-30 | $27.83 | $28.20 | $27.35 | $28.06 | $28.06 | 583,369 |
| 2025-04-29 | $27.85 | $28.46 | $27.59 | $28.22 | $28.22 | 332,080 |
| 2025-04-28 | $28.02 | $28.28 | $27.51 | $27.92 | $27.92 | 410,997 |
| 2025-04-25 | $27.72 | $28.02 | $27.49 | $27.99 | $27.99 | 490,626 |
| 2025-04-24 | $28.28 | $29.08 | $27.72 | $27.84 | $27.84 | 429,231 |
| 2025-04-23 | $27.84 | $28.27 | $27.51 | $27.96 | $27.96 | 562,841 |
| 2025-04-22 | $25.87 | $27.18 | $25.87 | $26.99 | $26.99 | 584,526 |
| 2025-04-21 | $27.35 | $27.39 | $25.34 | $25.53 | $25.53 | 423,320 |
| 2025-04-17 | $27.67 | $28.00 | $27.32 | $27.34 | $27.34 | 687,410 |
| 2025-04-16 | $27.86 | $28.27 | $27.44 | $27.74 | $27.74 | 430,202 |
| 2025-04-15 | $27.57 | $28.26 | $27.32 | $28.11 | $28.11 | 372,816 |
| 2025-04-14 | $27.15 | $27.72 | $26.52 | $27.41 | $27.41 | 495,283 |
| 2025-04-11 | $26.85 | $27.17 | $26.10 | $26.78 | $26.78 | 553,701 |
| 2025-04-10 | $27.00 | $27.69 | $26.16 | $26.92 | $26.92 | 1,043,311 |
| 2025-04-09 | $25.95 | $28.66 | $25.65 | $27.53 | $27.53 | 1,263,626 |
| 2025-04-08 | $26.43 | $26.76 | $25.56 | $26.08 | $26.08 | 1,004,214 |
| 2025-04-07 | $23.91 | $27.14 | $23.66 | $25.60 | $25.60 | 1,286,603 |
| 2025-04-04 | $24.89 | $26.04 | $24.43 | $25.25 | $25.25 | 764,458 |
| 2025-04-03 | $25.19 | $26.27 | $24.81 | $26.09 | $26.09 | 708,096 |
| 2025-04-02 | $25.75 | $26.98 | $25.75 | $26.85 | $26.85 | 753,344 |
| 2025-04-01 | $25.62 | $26.21 | $25.30 | $25.97 | $25.97 | 615,888 |
| 2025-03-31 | $24.70 | $25.86 | $24.33 | $25.68 | $25.68 | 1,166,763 |
| 2025-03-28 | $26.50 | $26.76 | $25.28 | $25.36 | $25.36 | 1,216,314 |
| 2025-03-27 | $26.54 | $26.88 | $26.15 | $26.50 | $26.50 | 1,609,733 |
| 2025-03-26 | $27.30 | $27.40 | $26.44 | $26.53 | $26.53 | 642,138 |
| 2025-03-25 | $27.11 | $27.41 | $26.90 | $27.33 | $27.33 | 365,852 |
| 2025-03-24 | $27.06 | $27.91 | $26.96 | $27.32 | $27.32 | 663,092 |
| 2025-03-21 | $27.22 | $27.54 | $26.47 | $26.47 | $26.47 | 1,674,377 |
| 2025-03-20 | $27.39 | $28.29 | $27.39 | $27.79 | $27.79 | 624,197 |
| 2025-03-19 | $26.32 | $28.10 | $26.00 | $27.98 | $27.98 | 644,040 |
| 2025-03-18 | $26.74 | $27.44 | $26.16 | $26.32 | $26.32 | 576,049 |
| 2025-03-17 | $26.75 | $27.12 | $26.13 | $27.06 | $27.06 | 554,820 |
| 2025-03-14 | $26.33 | $26.89 | $25.92 | $26.89 | $26.89 | 733,555 |
| 2025-03-13 | $26.97 | $27.20 | $25.54 | $25.78 | $25.78 | 622,231 |
| 2025-03-12 | $27.48 | $27.83 | $26.50 | $26.91 | $26.91 | 720,760 |
| 2025-03-11 | $25.45 | $26.86 | $25.21 | $26.77 | $26.77 | 755,417 |
| 2025-03-10 | $25.36 | $25.85 | $24.55 | $25.58 | $25.58 | 970,060 |
| 2025-03-07 | $26.17 | $26.70 | $25.38 | $26.20 | $26.20 | 1,190,623 |
| 2025-03-06 | $27.00 | $27.31 | $26.09 | $26.29 | $26.29 | 974,289 |
| 2025-03-05 | $27.21 | $27.72 | $26.93 | $27.59 | $27.59 | 821,112 |
| 2025-03-04 | $26.45 | $27.47 | $26.11 | $27.07 | $27.07 | 816,552 |
| 2025-03-03 | $28.45 | $28.72 | $26.91 | $27.08 | $27.08 | 660,490 |
| 2025-02-28 | $27.61 | $28.36 | $27.57 | $28.24 | $28.24 | 661,849 |
| 2025-02-27 | $28.58 | $28.82 | $27.70 | $27.79 | $27.79 | 1,271,056 |
| 2025-02-26 | $27.68 | $28.92 | $27.39 | $28.64 | $28.64 | 995,316 |
| 2025-02-25 | $27.11 | $27.25 | $25.90 | $27.15 | $27.15 | 628,589 |
| 2025-02-24 | $26.83 | $27.24 | $26.31 | $27.02 | $27.02 | 554,874 |
| 2025-02-21 | $29.14 | $29.23 | $26.22 | $26.50 | $26.50 | 812,584 |
| 2025-02-20 | $28.96 | $29.09 | $27.90 | $28.84 | $28.84 | 620,213 |
| 2025-02-19 | $28.01 | $29.28 | $28.00 | $29.13 | $29.13 | 593,499 |
| 2025-02-18 | $28.39 | $28.72 | $27.66 | $28.39 | $28.39 | 479,532 |
| 2025-02-14 | $27.35 | $28.70 | $27.24 | $28.39 | $28.39 | 895,755 |
| 2025-02-13 | $27.60 | $27.78 | $26.78 | $27.20 | $27.20 | 455,950 |
| 2025-02-12 | $27.56 | $27.87 | $27.24 | $27.41 | $27.41 | 516,715 |
| 2025-02-11 | $28.27 | $28.45 | $27.41 | $27.93 | $27.93 | 1,121,965 |
| 2025-02-10 | $29.64 | $29.96 | $28.30 | $29.11 | $29.11 | 833,382 |
| 2025-02-07 | $29.67 | $30.11 | $28.85 | $29.65 | $29.65 | 916,946 |
| 2025-02-06 | $30.55 | $30.56 | $28.65 | $29.53 | $29.53 | 1,654,602 |
| 2025-02-05 | $28.81 | $29.04 | $27.77 | $28.39 | $28.39 | 1,122,063 |
| 2025-02-04 | $27.20 | $28.97 | $27.20 | $28.95 | $28.95 | 847,794 |
| 2025-02-03 | $26.61 | $27.69 | $26.32 | $27.32 | $27.32 | 445,008 |
| 2025-01-31 | $27.86 | $28.00 | $27.11 | $27.43 | $27.43 | 627,775 |
| 2025-01-30 | $26.60 | $27.75 | $26.30 | $27.74 | $27.74 | 829,746 |
| 2025-01-29 | $26.25 | $26.62 | $26.16 | $26.30 | $26.30 | 341,445 |
| 2025-01-28 | $25.95 | $26.55 | $25.76 | $26.21 | $26.21 | 470,659 |
| 2025-01-27 | $25.66 | $26.12 | $24.50 | $25.75 | $25.75 | 633,790 |
| 2025-01-24 | $26.65 | $26.83 | $26.21 | $26.46 | $26.46 | 449,273 |
| 2025-01-23 | $26.43 | $27.14 | $26.27 | $26.75 | $26.75 | 694,494 |
| 2025-01-22 | $26.40 | $26.71 | $26.12 | $26.53 | $26.53 | 324,644 |
| 2025-01-21 | $26.88 | $27.29 | $25.69 | $26.37 | $26.37 | 662,981 |
| 2025-01-17 | $26.28 | $27.10 | $26.13 | $26.58 | $26.58 | 691,040 |
| 2025-01-16 | $26.21 | $26.37 | $25.95 | $26.00 | $26.00 | 631,492 |
| 2025-01-15 | $26.00 | $26.49 | $25.54 | $25.95 | $25.95 | 652,526 |
| 2025-01-14 | $25.49 | $25.95 | $25.19 | $25.82 | $25.82 | 352,426 |
| 2025-01-13 | $24.34 | $25.27 | $24.29 | $25.26 | $25.26 | 405,137 |
| 2025-01-10 | $24.82 | $25.04 | $24.29 | $24.77 | $24.77 | 408,311 |
| 2025-01-08 | $25.44 | $25.55 | $25.18 | $25.26 | $25.26 | 299,359 |
| 2025-01-07 | $25.84 | $25.99 | $24.98 | $25.73 | $25.73 | 292,064 |
| 2025-01-06 | $26.41 | $26.71 | $25.30 | $25.77 | $25.77 | 367,513 |
| 2025-01-03 | $25.51 | $26.24 | $25.34 | $26.20 | $26.20 | 523,752 |
| 2025-01-02 | $25.82 | $25.92 | $25.11 | $25.41 | $25.41 | 384,003 |
| 2024-12-31 | $26.00 | $26.38 | $25.70 | $25.71 | $25.71 | 476,125 |
| 2024-12-30 | $25.55 | $26.16 | $25.47 | $25.87 | $25.87 | 377,889 |
| 2024-12-27 | $26.35 | $26.43 | $25.70 | $25.96 | $25.96 | 423,203 |
| 2024-12-26 | $26.09 | $26.68 | $25.69 | $26.53 | $26.53 | 279,781 |
| 2024-12-24 | $25.46 | $26.31 | $25.20 | $26.29 | $26.29 | 212,854 |
| 2024-12-23 | $25.25 | $25.58 | $24.86 | $25.44 | $25.44 | 329,583 |
| 2024-12-20 | $24.95 | $25.84 | $24.95 | $25.29 | $25.29 | 583,504 |
| 2024-12-19 | $25.63 | $26.09 | $25.27 | $25.42 | $25.42 | 380,245 |
| 2024-12-18 | $26.40 | $26.54 | $24.54 | $24.81 | $24.81 | 566,085 |
| 2024-12-17 | $26.62 | $26.71 | $25.82 | $26.21 | $26.21 | 360,870 |
| 2024-12-16 | $25.85 | $26.70 | $25.65 | $26.50 | $26.50 | 537,043 |
| 2024-12-13 | $26.00 | $26.17 | $25.53 | $25.77 | $25.77 | 458,064 |
| 2024-12-12 | $26.11 | $26.20 | $25.62 | $26.05 | $26.05 | 310,691 |
| 2024-12-11 | $26.07 | $26.65 | $26.04 | $26.10 | $26.10 | 429,859 |
| 2024-12-10 | $25.62 | $26.19 | $25.46 | $26.12 | $26.12 | 404,179 |
| 2024-12-09 | $25.85 | $25.85 | $25.26 | $25.65 | $25.65 | 383,638 |
| 2024-12-06 | $25.68 | $25.90 | $25.41 | $25.62 | $25.62 | 477,930 |
| 2024-12-05 | $24.81 | $25.72 | $24.55 | $25.44 | $25.44 | 730,649 |
| 2024-12-04 | $24.33 | $24.95 | $24.27 | $24.82 | $24.82 | 795,034 |
| 2024-12-03 | $24.83 | $24.96 | $22.81 | $24.17 | $24.17 | 2,123,343 |
| 2024-12-02 | $25.88 | $26.64 | $25.53 | $26.44 | $26.44 | 721,417 |
| 2024-11-29 | $25.77 | $26.24 | $25.47 | $25.87 | $25.87 | 251,630 |
| 2024-11-27 | $26.08 | $26.43 | $25.57 | $26.04 | $26.04 | 268,662 |
| 2024-11-26 | $25.53 | $26.05 | $25.37 | $25.95 | $25.95 | 572,022 |
| 2024-11-25 | $25.69 | $26.13 | $24.94 | $25.94 | $25.94 | 938,382 |
| 2024-11-22 | $24.33 | $25.60 | $23.73 | $25.38 | $25.38 | 1,384,789 |
| 2024-11-21 | $22.26 | $24.44 | $22.10 | $23.61 | $23.61 | 1,765,908 |
| 2024-11-20 | $19.81 | $20.58 | $19.65 | $19.89 | $19.89 | 675,362 |
| 2024-11-19 | $19.56 | $20.00 | $19.47 | $19.94 | $19.94 | 189,643 |
| 2024-11-18 | $19.56 | $19.86 | $19.50 | $19.68 | $19.68 | 263,370 |
| 2024-11-15 | $19.66 | $19.87 | $19.42 | $19.61 | $19.61 | 232,561 |
| 2024-11-14 | $20.33 | $20.33 | $19.48 | $19.54 | $19.54 | 206,440 |
| 2024-11-13 | $20.32 | $20.67 | $20.30 | $20.33 | $20.33 | 239,179 |
| 2024-11-12 | $20.52 | $20.62 | $20.09 | $20.14 | $20.14 | 220,070 |
| 2024-11-11 | $20.45 | $20.73 | $20.19 | $20.62 | $20.62 | 316,941 |
| 2024-11-08 | $19.41 | $20.32 | $19.40 | $20.30 | $20.30 | 461,573 |
| 2024-11-07 | $19.13 | $19.60 | $18.90 | $19.41 | $19.41 | 412,519 |
| 2024-11-06 | $18.73 | $19.27 | $18.50 | $19.03 | $19.03 | 864,637 |
| 2024-11-05 | $16.49 | $17.13 | $16.31 | $17.12 | $17.12 | 445,706 |
| 2024-11-04 | $16.42 | $16.82 | $16.31 | $16.57 | $16.57 | 224,913 |
| 2024-11-01 | $16.83 | $16.98 | $16.52 | $16.55 | $16.55 | 187,184 |
| 2024-10-31 | $17.11 | $17.23 | $16.64 | $16.64 | $16.64 | 212,593 |
| 2024-10-30 | $17.02 | $17.46 | $16.95 | $17.18 | $17.18 | 331,931 |
| 2024-10-29 | $16.62 | $17.05 | $16.55 | $17.05 | $17.05 | 311,012 |
| 2024-10-28 | $16.75 | $16.85 | $16.41 | $16.79 | $16.79 | 298,233 |
| 2024-10-25 | $16.40 | $16.66 | $16.25 | $16.64 | $16.64 | 355,238 |
| 2024-10-24 | $16.14 | $16.41 | $16.08 | $16.41 | $16.41 | 192,036 |
| 2024-10-23 | $15.80 | $16.19 | $15.63 | $16.09 | $16.09 | 228,063 |
| 2024-10-22 | $15.90 | $16.02 | $15.64 | $15.94 | $15.94 | 162,934 |
| 2024-10-21 | $16.15 | $16.27 | $15.85 | $15.93 | $15.93 | 197,644 |
| 2024-10-18 | $16.43 | $16.48 | $16.14 | $16.25 | $16.25 | 221,832 |
| 2024-10-17 | $16.60 | $16.66 | $16.27 | $16.41 | $16.41 | 241,458 |
| 2024-10-16 | $16.26 | $16.62 | $16.13 | $16.58 | $16.58 | 255,201 |
| 2024-10-15 | $16.23 | $16.43 | $16.04 | $16.06 | $16.06 | 351,944 |
| 2024-10-14 | $15.88 | $16.50 | $15.84 | $16.28 | $16.28 | 282,174 |
| 2024-10-11 | $15.51 | $15.89 | $15.51 | $15.87 | $15.87 | 167,309 |
| 2024-10-10 | $15.31 | $15.49 | $15.26 | $15.47 | $15.47 | 327,185 |
| 2024-10-09 | $15.60 | $15.71 | $15.29 | $15.47 | $15.47 | 367,280 |
| 2024-10-08 | $15.18 | $15.61 | $15.18 | $15.57 | $15.57 | 429,797 |
| 2024-10-07 | $15.33 | $15.40 | $15.14 | $15.20 | $15.20 | 307,259 |
| 2024-10-04 | $15.64 | $15.64 | $15.26 | $15.41 | $15.41 | 481,872 |
| 2024-10-03 | $15.59 | $15.59 | $15.36 | $15.41 | $15.41 | 321,356 |
| 2024-10-02 | $15.75 | $15.88 | $15.68 | $15.70 | $15.70 | 283,233 |
| 2024-10-01 | $16.30 | $16.31 | $15.73 | $15.75 | $15.75 | 326,387 |
| 2024-09-30 | $15.90 | $16.28 | $15.88 | $16.26 | $16.26 | 252,661 |
| 2024-09-27 | $16.14 | $16.53 | $16.08 | $16.16 | $16.16 | 283,570 |
| 2024-09-26 | $16.28 | $16.32 | $15.95 | $16.05 | $16.05 | 425,300 |
| 2024-09-25 | $16.36 | $16.43 | $16.08 | $16.13 | $16.13 | 194,739 |
| 2024-09-24 | $16.27 | $16.49 | $16.07 | $16.43 | $16.43 | 258,103 |
| 2024-09-23 | $16.47 | $16.55 | $16.12 | $16.31 | $16.31 | 484,817 |
| 2024-09-20 | $16.90 | $16.90 | $16.45 | $16.46 | $16.46 | 1,180,236 |
| 2024-09-19 | $17.02 | $17.02 | $16.52 | $16.91 | $16.91 | 442,954 |
| 2024-09-18 | $16.65 | $17.03 | $16.41 | $16.64 | $16.64 | 363,541 |
| 2024-09-17 | $17.00 | $17.01 | $16.63 | $16.64 | $16.64 | 243,273 |
| 2024-09-16 | $16.81 | $17.04 | $16.68 | $16.73 | $16.73 | 328,729 |
| 2024-09-13 | $16.70 | $16.98 | $16.60 | $16.76 | $16.76 | 246,147 |
| 2024-09-12 | $16.29 | $16.73 | $16.29 | $16.54 | $16.54 | 190,929 |
| 2024-09-11 | $15.51 | $16.21 | $15.51 | $16.20 | $16.20 | 352,693 |
| 2024-09-10 | $16.46 | $16.69 | $16.26 | $16.41 | $16.41 | 248,984 |
| 2024-09-09 | $15.98 | $16.83 | $15.94 | $16.56 | $16.56 | 434,369 |
| 2024-09-06 | $16.57 | $16.82 | $15.77 | $15.83 | $15.83 | 449,502 |
| 2024-09-05 | $16.75 | $16.87 | $16.38 | $16.54 | $16.54 | 211,111 |
| 2024-09-04 | $16.87 | $16.95 | $16.61 | $16.84 | $16.84 | 178,226 |
| 2024-09-03 | $17.40 | $17.45 | $16.72 | $16.77 | $16.77 | 262,811 |
| 2024-08-30 | $17.48 | $17.48 | $17.09 | $17.45 | $17.45 | 255,828 |
| 2024-08-29 | $17.50 | $17.60 | $17.24 | $17.33 | $17.33 | 239,825 |
| 2024-08-28 | $17.11 | $17.40 | $17.02 | $17.33 | $17.33 | 184,048 |
| 2024-08-27 | $16.86 | $17.31 | $16.75 | $17.21 | $17.21 | 211,277 |
| 2024-08-26 | $17.16 | $17.17 | $16.49 | $16.84 | $16.84 | 357,081 |
| 2024-08-23 | $17.59 | $17.69 | $17.29 | $17.33 | $17.33 | 307,585 |
| 2024-08-22 | $17.47 | $17.50 | $17.26 | $17.38 | $17.38 | 221,299 |
| 2024-08-21 | $16.89 | $17.47 | $16.70 | $17.43 | $17.43 | 271,421 |
| 2024-08-20 | $16.73 | $16.78 | $16.40 | $16.71 | $16.71 | 390,653 |
| 2024-08-19 | $17.40 | $17.50 | $16.60 | $16.69 | $16.69 | 328,765 |
| 2024-08-16 | $17.36 | $17.60 | $17.36 | $17.45 | $17.45 | 247,359 |
| 2024-08-15 | $17.50 | $17.62 | $17.18 | $17.38 | $17.38 | 293,933 |
| 2024-08-14 | $16.91 | $17.23 | $16.85 | $17.17 | $17.17 | 286,678 |
| 2024-08-13 | $16.67 | $16.87 | $16.43 | $16.84 | $16.84 | 403,744 |
| 2024-08-12 | $17.03 | $17.09 | $16.59 | $16.69 | $16.69 | 504,914 |
| 2024-08-09 | $17.13 | $17.21 | $16.91 | $17.06 | $17.06 | 506,495 |
| 2024-08-08 | $16.92 | $17.51 | $16.54 | $17.18 | $17.18 | 966,756 |
| 2024-08-07 | $17.70 | $17.70 | $16.66 | $16.92 | $16.92 | 656,263 |
| 2024-08-06 | $17.37 | $17.87 | $17.25 | $17.50 | $17.50 | 563,240 |
| 2024-08-05 | $16.92 | $17.44 | $16.46 | $17.25 | $17.25 | 678,116 |
| 2024-08-02 | $17.79 | $17.93 | $17.25 | $17.84 | $17.84 | 525,641 |
| 2024-08-01 | $18.95 | $19.26 | $18.24 | $18.33 | $18.33 | 454,164 |
| 2024-07-31 | $19.45 | $19.45 | $18.75 | $18.94 | $18.94 | 359,490 |
| 2024-07-30 | $19.31 | $19.50 | $19.14 | $19.35 | $19.35 | 320,007 |
| 2024-07-29 | $19.50 | $19.79 | $18.96 | $19.14 | $19.14 | 379,596 |
| 2024-07-26 | $19.07 | $19.50 | $18.98 | $19.43 | $19.43 | 479,934 |
| 2024-07-25 | $19.14 | $19.14 | $18.59 | $18.69 | $18.69 | 625,606 |
| 2024-07-24 | $18.82 | $19.02 | $18.50 | $18.85 | $18.85 | 444,551 |
| 2024-07-23 | $18.87 | $19.40 | $18.67 | $18.95 | $18.95 | 525,466 |
| 2024-07-22 | $18.26 | $19.03 | $18.20 | $18.90 | $18.90 | 807,910 |
| 2024-07-19 | $18.44 | $18.56 | $18.17 | $18.25 | $18.25 | 438,591 |
| 2024-07-18 | $18.12 | $18.50 | $18.00 | $18.31 | $18.31 | 521,097 |
| 2024-07-17 | $17.88 | $18.31 | $17.85 | $18.15 | $18.15 | 568,671 |
| 2024-07-16 | $17.18 | $18.06 | $17.03 | $18.05 | $18.05 | 1,413,689 |
| 2024-07-15 | $16.75 | $17.14 | $16.53 | $16.95 | $16.95 | 719,257 |
| 2024-07-12 | $16.50 | $16.79 | $16.41 | $16.43 | $16.43 | 586,352 |
| 2024-07-11 | $16.04 | $16.49 | $15.98 | $16.34 | $16.34 | 297,766 |
| 2024-07-10 | $15.89 | $16.00 | $15.68 | $15.91 | $15.91 | 316,509 |
| 2024-07-09 | $16.59 | $16.59 | $15.76 | $15.88 | $15.88 | 475,082 |
| 2024-07-08 | $16.50 | $16.86 | $16.39 | $16.63 | $16.63 | 889,736 |
| 2024-07-05 | $16.45 | $16.75 | $16.31 | $16.40 | $16.40 | 363,521 |
| 2024-07-03 | $16.44 | $16.78 | $16.25 | $16.46 | $16.46 | 337,301 |
| 2024-07-02 | $16.11 | $16.40 | $15.98 | $16.38 | $16.38 | 822,693 |
| 2024-07-01 | $15.69 | $16.10 | $15.06 | $16.07 | $16.07 | 834,885 |
| 2024-06-28 | $15.17 | $15.75 | $15.17 | $15.73 | $15.73 | 1,869,404 |
| 2024-06-27 | $14.87 | $15.01 | $14.70 | $15.00 | $15.00 | 396,087 |
| 2024-06-26 | $14.46 | $14.87 | $14.36 | $14.86 | $14.86 | 485,756 |
| 2024-06-25 | $14.12 | $14.58 | $13.99 | $14.56 | $14.56 | 392,983 |
| 2024-06-24 | $14.10 | $14.39 | $13.91 | $14.03 | $14.03 | 367,710 |
| 2024-06-21 | $14.10 | $14.19 | $13.66 | $14.15 | $14.15 | 648,539 |
| 2024-06-20 | $13.90 | $14.05 | $13.76 | $13.90 | $13.90 | 350,831 |
| 2024-06-18 | $13.93 | $13.94 | $13.66 | $13.89 | $13.89 | 357,339 |
| 2024-06-17 | $13.77 | $14.01 | $13.75 | $13.87 | $13.87 | 379,015 |
| 2024-06-14 | $14.06 | $14.19 | $13.75 | $13.84 | $13.84 | 330,930 |
| 2024-06-13 | $14.32 | $14.40 | $13.87 | $14.17 | $14.17 | 425,136 |
| 2024-06-12 | $14.60 | $14.69 | $14.25 | $14.39 | $14.39 | 451,222 |
| 2024-06-11 | $14.25 | $14.66 | $14.23 | $14.42 | $14.42 | 394,387 |
| 2024-06-10 | $14.41 | $14.68 | $14.30 | $14.35 | $14.35 | 545,441 |
| 2024-06-07 | $14.71 | $14.81 | $14.32 | $14.41 | $14.41 | 459,282 |
| 2024-06-06 | $15.19 | $15.23 | $14.76 | $14.77 | $14.77 | 469,941 |
| 2024-06-05 | $15.25 | $15.77 | $14.91 | $15.32 | $15.32 | 634,936 |
| 2024-06-04 | $15.27 | $15.38 | $15.10 | $15.25 | $15.25 | 540,764 |
| 2024-06-03 | $15.90 | $15.94 | $15.29 | $15.37 | $15.37 | 1,030,931 |
| 2024-05-31 | $16.08 | $16.29 | $15.69 | $15.81 | $15.81 | 1,742,310 |
| 2024-05-30 | $16.35 | $16.44 | $15.99 | $16.05 | $16.05 | 1,021,975 |
| 2024-05-29 | $16.31 | $16.55 | $16.00 | $16.26 | $16.26 | 725,006 |
| 2024-05-28 | $15.35 | $16.41 | $15.35 | $16.35 | $16.35 | 650,211 |
| 2024-05-24 | $15.04 | $15.37 | $14.99 | $15.35 | $15.35 | 256,446 |
| 2024-05-23 | $14.75 | $15.30 | $14.75 | $14.98 | $14.98 | 421,826 |
| 2024-05-22 | $14.33 | $14.80 | $14.20 | $14.65 | $14.65 | 620,017 |
| 2024-05-21 | $14.53 | $14.53 | $14.28 | $14.35 | $14.35 | 683,842 |
| 2024-05-20 | $14.98 | $15.23 | $14.55 | $14.62 | $14.62 | 767,401 |
| 2024-05-17 | $15.31 | $15.37 | $14.93 | $14.98 | $14.98 | 356,924 |
| 2024-05-16 | $15.34 | $15.60 | $15.21 | $15.26 | $15.26 | 461,513 |
| 2024-05-15 | $15.10 | $15.43 | $15.07 | $15.42 | $15.42 | 475,381 |
| 2024-05-14 | $15.08 | $15.18 | $14.88 | $14.93 | $14.93 | 386,972 |
| 2024-05-13 | $15.10 | $15.36 | $14.99 | $14.99 | $14.99 | 699,636 |
| 2024-05-10 | $15.30 | $15.49 | $14.76 | $15.02 | $15.02 | 695,568 |
| 2024-05-09 | $16.10 | $16.10 | $14.14 | $15.19 | $15.19 | 1,688,463 |
| 2024-05-08 | $16.82 | $17.09 | $16.61 | $16.69 | $16.69 | 509,895 |
| 2024-05-07 | $16.68 | $16.96 | $16.54 | $16.63 | $16.63 | 526,661 |
| 2024-05-06 | $15.66 | $16.58 | $15.66 | $16.52 | $16.52 | 795,583 |
| 2024-05-03 | $15.59 | $16.03 | $15.41 | $15.61 | $15.61 | 1,280,545 |
| 2024-05-02 | $15.50 | $15.68 | $15.24 | $15.41 | $15.41 | 1,224,116 |
| 2024-05-01 | $15.19 | $15.53 | $15.06 | $15.29 | $15.29 | 363,231 |
| 2024-04-30 | $15.37 | $15.52 | $15.12 | $15.22 | $15.22 | 743,869 |
| 2024-04-29 | $15.23 | $15.56 | $15.06 | $15.51 | $15.51 | 401,983 |
| 2024-04-26 | $14.88 | $15.28 | $14.84 | $15.20 | $15.20 | 220,776 |
| 2024-04-25 | $14.61 | $14.93 | $14.47 | $14.89 | $14.89 | 265,412 |
| 2024-04-24 | $14.55 | $14.77 | $14.47 | $14.62 | $14.62 | 345,238 |
| 2024-04-23 | $14.65 | $14.82 | $14.50 | $14.52 | $14.52 | 213,397 |
| 2024-04-22 | $14.32 | $14.60 | $14.20 | $14.54 | $14.54 | 270,783 |
| 2024-04-19 | $14.20 | $14.59 | $14.20 | $14.58 | $14.58 | 372,825 |
| 2024-04-18 | $14.28 | $14.48 | $14.20 | $14.23 | $14.23 | 293,553 |
| 2024-04-17 | $14.55 | $14.55 | $14.24 | $14.27 | $14.27 | 221,804 |
| 2024-04-16 | $14.57 | $14.73 | $14.46 | $14.48 | $14.48 | 296,811 |
| 2024-04-15 | $15.10 | $15.27 | $14.60 | $14.63 | $14.63 | 328,005 |
| 2024-04-12 | $15.18 | $15.26 | $14.86 | $14.96 | $14.96 | 378,721 |
| 2024-04-11 | $15.28 | $15.33 | $15.06 | $15.26 | $15.26 | 321,086 |
| 2024-04-10 | $15.15 | $15.41 | $14.95 | $15.21 | $15.21 | 412,767 |
| 2024-04-09 | $15.50 | $15.50 | $15.19 | $15.30 | $15.30 | 279,929 |
| 2024-04-08 | $15.16 | $15.69 | $15.02 | $15.48 | $15.48 | 785,627 |
| 2024-04-05 | $14.73 | $14.94 | $14.70 | $14.78 | $14.78 | 266,605 |
| 2024-04-04 | $14.96 | $15.03 | $14.66 | $14.67 | $14.67 | 378,512 |
| 2024-04-03 | $14.73 | $14.95 | $14.69 | $14.80 | $14.80 | 349,617 |
| 2024-04-02 | $14.56 | $14.82 | $14.11 | $14.75 | $14.75 | 585,024 |
| 2024-04-01 | $16.08 | $16.17 | $14.55 | $14.63 | $14.63 | 684,416 |
| 2024-03-28 | $15.20 | $16.12 | $15.20 | $15.94 | $15.94 | 1,137,264 |
| 2024-03-27 | $14.86 | $15.20 | $14.86 | $15.18 | $15.18 | 307,396 |
| 2024-03-26 | $15.04 | $15.20 | $14.85 | $14.87 | $14.87 | 652,397 |
| 2024-03-25 | $15.10 | $15.22 | $14.90 | $15.02 | $15.02 | 320,271 |
| 2024-03-22 | $15.07 | $15.14 | $14.83 | $15.10 | $15.10 | 278,085 |
| 2024-03-21 | $14.90 | $15.12 | $14.86 | $15.04 | $15.04 | 490,906 |
| 2024-03-20 | $14.66 | $14.88 | $14.47 | $14.87 | $14.87 | 298,033 |
| 2024-03-19 | $14.50 | $14.74 | $14.32 | $14.70 | $14.70 | 553,459 |
| 2024-03-18 | $14.59 | $14.62 | $14.37 | $14.53 | $14.53 | 687,963 |
| 2024-03-15 | $14.50 | $14.71 | $14.49 | $14.52 | $14.52 | 1,835,026 |
| 2024-03-14 | $15.03 | $15.06 | $14.44 | $14.59 | $14.59 | 528,294 |
| 2024-03-13 | $15.17 | $15.33 | $14.77 | $15.06 | $15.06 | 532,759 |
| 2024-03-12 | $14.80 | $15.20 | $14.65 | $15.17 | $15.17 | 370,308 |
| 2024-03-11 | $14.49 | $14.97 | $14.42 | $14.82 | $14.82 | 430,962 |
| 2024-03-08 | $14.93 | $14.94 | $14.30 | $14.52 | $14.52 | 575,217 |
| 2024-03-07 | $15.21 | $15.33 | $14.81 | $14.91 | $14.91 | 511,757 |
| 2024-03-06 | $15.26 | $15.41 | $15.08 | $15.13 | $15.13 | 474,770 |
| 2024-03-05 | $15.13 | $15.31 | $15.08 | $15.18 | $15.18 | 385,552 |
| 2024-03-04 | $15.24 | $15.48 | $15.04 | $15.13 | $15.13 | 792,109 |
| 2024-03-01 | $15.03 | $15.17 | $14.95 | $15.03 | $15.03 | 422,208 |
| 2024-02-29 | $15.00 | $15.10 | $14.85 | $15.04 | $15.04 | 325,414 |
| 2024-02-28 | $15.00 | $15.17 | $14.60 | $14.73 | $14.73 | 470,552 |
| 2024-02-27 | $15.27 | $15.39 | $14.95 | $15.03 | $15.03 | 364,802 |
| 2024-02-26 | $15.07 | $15.36 | $14.99 | $15.24 | $15.24 | 518,069 |
| 2024-02-23 | $15.01 | $15.28 | $14.95 | $15.11 | $15.11 | 586,364 |
| 2024-02-22 | $14.73 | $15.11 | $14.58 | $15.00 | $15.00 | 756,181 |
| 2024-02-21 | $14.75 | $14.76 | $14.23 | $14.50 | $14.50 | 710,371 |
| 2024-02-20 | $14.59 | $14.93 | $14.51 | $14.83 | $14.83 | 702,806 |
| 2024-02-16 | $14.96 | $15.15 | $14.64 | $14.66 | $14.66 | 1,030,692 |
| 2024-02-15 | $14.66 | $14.90 | $13.23 | $14.86 | $14.86 | 3,027,633 |
| 2024-02-14 | $15.99 | $16.07 | $15.83 | $16.01 | $16.01 | 497,073 |
| 2024-02-13 | $15.70 | $15.79 | $15.31 | $15.68 | $15.68 | 672,989 |
| 2024-02-12 | $15.91 | $16.11 | $15.72 | $15.94 | $15.94 | 811,577 |
| 2024-02-09 | $16.15 | $16.37 | $15.55 | $15.80 | $15.80 | 891,967 |
| 2024-02-08 | $15.78 | $16.32 | $15.23 | $16.20 | $16.20 | 2,903,726 |
| 2024-02-07 | $14.61 | $14.91 | $14.47 | $14.70 | $14.70 | 557,237 |
| 2024-02-06 | $15.05 | $15.21 | $14.39 | $14.73 | $14.73 | 1,137,110 |
| 2024-02-05 | $14.25 | $15.06 | $14.09 | $14.85 | $14.85 | 2,445,576 |
| 2024-02-02 | $14.43 | $14.54 | $14.30 | $14.40 | $14.40 | 404,704 |
| 2024-02-01 | $14.18 | $14.55 | $14.08 | $14.45 | $14.45 | 402,953 |
| 2024-01-31 | $14.28 | $14.44 | $14.09 | $14.12 | $14.12 | 319,771 |
| 2024-01-30 | $14.55 | $14.56 | $14.25 | $14.39 | $14.39 | 475,644 |
| 2024-01-29 | $15.25 | $15.40 | $14.54 | $14.61 | $14.61 | 720,792 |
| 2024-01-26 | $14.70 | $15.19 | $14.45 | $15.19 | $15.19 | 900,183 |
| 2024-01-25 | $14.50 | $14.73 | $14.37 | $14.70 | $14.70 | 470,570 |
| 2024-01-24 | $14.53 | $14.70 | $14.08 | $14.27 | $14.27 | 222,967 |
| 2024-01-23 | $14.20 | $14.51 | $14.13 | $14.39 | $14.39 | 439,344 |
| 2024-01-22 | $14.07 | $14.33 | $13.90 | $14.13 | $14.13 | 651,326 |
| 2024-01-19 | $13.98 | $14.00 | $13.41 | $13.95 | $13.95 | 649,033 |
| 2024-01-18 | $13.81 | $13.91 | $13.48 | $13.90 | $13.90 | 412,597 |
| 2024-01-17 | $13.32 | $13.83 | $13.15 | $13.75 | $13.75 | 787,955 |
| 2024-01-16 | $13.10 | $13.28 | $12.91 | $13.16 | $13.16 | 674,911 |
| 2024-01-12 | $12.56 | $13.13 | $12.56 | $13.05 | $13.05 | 482,187 |
| 2024-01-11 | $12.60 | $12.64 | $12.24 | $12.53 | $12.53 | 154,656 |
| 2024-01-10 | $12.65 | $12.87 | $12.44 | $12.55 | $12.55 | 428,368 |
| 2024-01-09 | $12.44 | $12.83 | $12.14 | $12.61 | $12.61 | 250,453 |
| 2024-01-08 | $12.94 | $13.05 | $12.47 | $12.51 | $12.51 | 297,093 |
| 2024-01-05 | $12.53 | $13.04 | $12.51 | $12.86 | $12.86 | 360,597 |
| 2024-01-04 | $12.51 | $12.95 | $12.51 | $12.85 | $12.85 | 366,375 |
| 2024-01-03 | $12.53 | $12.80 | $12.38 | $12.60 | $12.60 | 321,522 |
| 2024-01-02 | $12.40 | $12.67 | $12.17 | $12.51 | $12.51 | 469,950 |
| 2023-12-29 | $12.56 | $12.78 | $12.45 | $12.52 | $12.52 | 483,755 |
| 2023-12-28 | $12.93 | $12.97 | $12.56 | $12.60 | $12.60 | 284,715 |
| 2023-12-27 | $13.00 | $13.28 | $12.89 | $13.00 | $13.00 | 361,667 |
| 2023-12-26 | $12.12 | $13.10 | $12.12 | $13.01 | $13.01 | 368,122 |
| 2023-12-22 | $11.71 | $11.94 | $11.59 | $11.93 | $11.93 | 343,604 |
| 2023-12-21 | $11.54 | $11.66 | $11.39 | $11.59 | $11.59 | 217,846 |
| 2023-12-20 | $11.09 | $11.70 | $11.09 | $11.27 | $11.27 | 195,561 |
| 2023-12-19 | $10.75 | $11.11 | $10.46 | $11.02 | $11.02 | 441,009 |
| 2023-12-18 | $11.09 | $11.10 | $10.64 | $10.72 | $10.72 | 351,546 |
| 2023-12-15 | $11.16 | $11.30 | $10.93 | $11.02 | $11.02 | 500,383 |
| 2023-12-14 | $11.05 | $11.28 | $10.92 | $10.94 | $10.94 | 470,537 |
| 2023-12-13 | $11.68 | $11.68 | $10.87 | $10.94 | $10.94 | 566,816 |
| 2023-12-12 | $11.75 | $11.75 | $11.48 | $11.72 | $11.72 | 173,802 |
| 2023-12-11 | $11.90 | $11.90 | $11.53 | $11.71 | $11.71 | 195,567 |
| 2023-12-08 | $11.84 | $11.97 | $11.84 | $11.88 | $11.88 | 137,882 |
| 2023-12-07 | $11.95 | $12.22 | $11.80 | $11.88 | $11.88 | 136,312 |
| 2023-12-06 | $12.15 | $12.26 | $11.80 | $11.90 | $11.90 | 125,387 |
| 2023-12-05 | $11.98 | $12.10 | $11.91 | $11.95 | $11.95 | 207,179 |
| 2023-12-04 | $11.94 | $12.00 | $11.63 | $11.96 | $11.96 | 243,362 |
| 2023-12-01 | $11.59 | $12.04 | $11.57 | $11.94 | $11.94 | 395,348 |
| 2023-11-30 | $11.79 | $12.00 | $11.58 | $11.67 | $11.67 | 141,149 |
| 2023-11-29 | $11.68 | $11.97 | $11.58 | $11.87 | $11.87 | 148,759 |
| 2023-11-28 | $11.79 | $11.88 | $11.56 | $11.62 | $11.62 | 90,949 |
| 2023-11-27 | $11.38 | $11.82 | $11.32 | $11.78 | $11.78 | 123,303 |
| 2023-11-24 | $11.80 | $11.93 | $11.47 | $11.51 | $11.51 | 221,836 |
| 2023-11-22 | $11.50 | $11.75 | $11.37 | $11.73 | $11.73 | 166,505 |
| 2023-11-21 | $11.24 | $11.54 | $11.24 | $11.49 | $11.49 | 219,982 |
| 2023-11-20 | $11.57 | $11.83 | $11.18 | $11.22 | $11.22 | 359,905 |
| 2023-11-17 | $11.25 | $11.47 | $11.07 | $11.45 | $11.45 | 338,269 |
| 2023-11-16 | $10.44 | $11.45 | $9.98 | $11.25 | $11.25 | 747,511 |
| 2023-11-15 | $9.95 | $9.97 | $9.62 | $9.69 | $9.69 | 149,869 |
| 2023-11-14 | $9.61 | $9.94 | $9.55 | $9.89 | $9.89 | 187,564 |
| 2023-11-13 | $9.44 | $9.61 | $9.36 | $9.39 | $9.39 | 43,625 |
| 2023-11-10 | $9.37 | $9.67 | $9.22 | $9.55 | $9.55 | 107,741 |
| 2023-11-09 | $9.27 | $9.46 | $9.18 | $9.36 | $9.36 | 103,890 |
| 2023-11-08 | $9.38 | $9.38 | $9.29 | $9.35 | $9.35 | 51,155 |
| 2023-11-07 | $9.40 | $9.40 | $9.27 | $9.35 | $9.35 | 63,755 |
| 2023-11-06 | $9.10 | $9.35 | $9.01 | $9.32 | $9.32 | 52,884 |
| 2023-11-03 | $9.49 | $9.49 | $8.91 | $9.08 | $9.08 | 88,514 |
| 2023-11-02 | $9.00 | $9.41 | $9.00 | $9.39 | $9.39 | 163,265 |
| 2023-11-01 | $8.69 | $9.05 | $8.60 | $9.00 | $9.00 | 105,680 |
| 2023-10-31 | $8.53 | $8.75 | $8.53 | $8.73 | $8.73 | 49,593 |
| 2023-10-30 | $8.41 | $8.65 | $8.41 | $8.61 | $8.61 | 86,015 |
| 2023-10-27 | $8.37 | $8.52 | $8.33 | $8.41 | $8.41 | 57,944 |
| 2023-10-26 | $8.49 | $8.52 | $8.35 | $8.41 | $8.41 | 44,593 |
| 2023-10-25 | $8.17 | $8.43 | $8.07 | $8.40 | $8.40 | 137,554 |
| 2023-10-24 | $8.11 | $8.26 | $8.04 | $8.17 | $8.17 | 33,336 |
| 2023-10-23 | $7.97 | $8.16 | $7.78 | $8.02 | $8.02 | 37,440 |
| 2023-10-20 | $8.13 | $8.13 | $7.92 | $7.98 | $7.98 | 72,517 |
| 2023-10-19 | $8.15 | $8.33 | $8.11 | $8.12 | $8.12 | 126,887 |
| 2023-10-18 | $8.40 | $8.40 | $8.19 | $8.29 | $8.29 | 63,299 |
| 2023-10-17 | $8.46 | $8.58 | $8.34 | $8.41 | $8.41 | 98,747 |
| 2023-10-16 | $8.53 | $8.60 | $8.40 | $8.45 | $8.45 | 53,281 |
| 2023-10-13 | $8.70 | $8.72 | $8.35 | $8.38 | $8.38 | 44,886 |
| 2023-10-12 | $8.50 | $8.71 | $8.36 | $8.64 | $8.64 | 80,839 |
| 2023-10-11 | $8.41 | $8.53 | $8.32 | $8.45 | $8.45 | 105,385 |
| 2023-10-10 | $8.42 | $8.59 | $8.42 | $8.44 | $8.44 | 48,002 |
| 2023-10-09 | $8.39 | $8.42 | $8.33 | $8.37 | $8.37 | 44,012 |
| 2023-10-06 | $8.40 | $8.55 | $8.35 | $8.47 | $8.47 | 45,044 |
| 2023-10-05 | $8.47 | $8.53 | $8.35 | $8.40 | $8.40 | 82,601 |
| 2023-10-04 | $8.38 | $8.58 | $8.13 | $8.51 | $8.51 | 135,634 |
| 2023-10-03 | $8.30 | $8.55 | $8.23 | $8.44 | $8.44 | 74,247 |
| 2023-10-02 | $8.36 | $8.45 | $8.30 | $8.38 | $8.38 | 61,179 |
| 2023-09-29 | $8.74 | $8.74 | $8.29 | $8.38 | $8.38 | 64,762 |
| 2023-09-28 | $8.65 | $8.81 | $8.50 | $8.75 | $8.75 | 88,659 |
| 2023-09-27 | $8.57 | $8.81 | $8.54 | $8.65 | $8.65 | 198,428 |
| 2023-09-26 | $8.50 | $8.73 | $8.50 | $8.52 | $8.52 | 61,549 |
| 2023-09-25 | $8.33 | $8.62 | $8.28 | $8.56 | $8.56 | 74,119 |
| 2023-09-22 | $8.43 | $8.51 | $8.28 | $8.35 | $8.35 | 75,897 |
| 2023-09-21 | $8.42 | $8.62 | $8.38 | $8.44 | $8.44 | 88,056 |
| 2023-09-20 | $8.50 | $8.59 | $8.46 | $8.50 | $8.50 | 84,562 |
| 2023-09-19 | $8.40 | $8.48 | $8.34 | $8.43 | $8.43 | 57,269 |
| 2023-09-18 | $8.52 | $8.59 | $8.28 | $8.39 | $8.39 | 57,935 |
| 2023-09-15 | $8.40 | $8.51 | $8.24 | $8.47 | $8.47 | 332,119 |
| 2023-09-14 | $8.46 | $8.55 | $8.27 | $8.45 | $8.45 | 62,068 |
| 2023-09-13 | $8.60 | $8.70 | $8.42 | $8.45 | $8.45 | 90,519 |
| 2023-09-12 | $8.59 | $8.90 | $8.53 | $8.56 | $8.56 | 235,191 |
| 2023-09-11 | $8.57 | $8.64 | $8.46 | $8.61 | $8.61 | 104,051 |
| 2023-09-08 | $8.05 | $8.57 | $7.98 | $8.44 | $8.44 | 228,605 |
| 2023-09-07 | $7.96 | $8.10 | $7.86 | $8.06 | $8.06 | 284,307 |
| 2023-09-06 | $7.71 | $8.01 | $7.71 | $7.90 | $7.90 | 80,853 |
| 2023-09-05 | $8.03 | $8.05 | $7.70 | $7.72 | $7.72 | 80,497 |
| 2023-09-01 | $8.00 | $8.15 | $8.00 | $8.04 | $8.04 | 68,846 |
| 2023-08-31 | $7.96 | $8.10 | $7.92 | $7.97 | $7.97 | 49,493 |
| 2023-08-30 | $7.91 | $8.05 | $7.91 | $7.96 | $7.96 | 61,660 |
| 2023-08-29 | $8.08 | $8.19 | $7.85 | $7.96 | $7.96 | 42,817 |
| 2023-08-28 | $7.84 | $8.11 | $7.84 | $8.07 | $8.07 | 94,136 |
| 2023-08-25 | $8.13 | $8.27 | $7.86 | $7.89 | $7.89 | 90,168 |
| 2023-08-24 | $8.03 | $8.16 | $8.01 | $8.11 | $8.11 | 62,879 |
| 2023-08-23 | $7.98 | $8.12 | $7.94 | $8.09 | $8.09 | 72,279 |
| 2023-08-22 | $7.88 | $8.13 | $7.74 | $8.00 | $8.00 | 97,249 |
| 2023-08-21 | $7.97 | $8.09 | $7.79 | $7.85 | $7.85 | 68,216 |
| 2023-08-18 | $8.20 | $8.23 | $7.88 | $7.94 | $7.94 | 208,207 |
| 2023-08-17 | $8.43 | $8.47 | $8.21 | $8.29 | $8.29 | 61,522 |
| 2023-08-16 | $8.36 | $8.52 | $8.26 | $8.43 | $8.43 | 43,643 |
| 2023-08-15 | $8.39 | $8.67 | $8.30 | $8.36 | $8.36 | 50,028 |
| 2023-08-14 | $8.48 | $8.62 | $8.37 | $8.40 | $8.40 | 71,734 |
| 2023-08-11 | $8.16 | $8.47 | $8.12 | $8.45 | $8.45 | 448,386 |
| 2023-08-10 | $8.01 | $8.26 | $8.01 | $8.16 | $8.16 | 91,157 |
| 2023-08-09 | $7.73 | $8.78 | $7.71 | $7.94 | $7.94 | 175,908 |
| 2023-08-08 | $7.81 | $8.03 | $7.46 | $8.02 | $8.02 | 87,416 |
| 2023-08-07 | $7.41 | $7.85 | $7.41 | $7.83 | $7.83 | 73,105 |
| 2023-08-04 | $7.36 | $7.45 | $7.30 | $7.38 | $7.38 | 127,613 |
| 2023-08-03 | $7.13 | $7.36 | $7.13 | $7.33 | $7.33 | 59,349 |
| 2023-08-02 | $7.20 | $7.28 | $7.11 | $7.18 | $7.18 | 40,266 |
| 2023-08-01 | $7.25 | $7.35 | $7.17 | $7.24 | $7.24 | 45,152 |
| 2023-07-31 | $7.15 | $7.34 | $7.14 | $7.28 | $7.28 | 49,425 |
| 2023-07-28 | $7.28 | $7.29 | $7.06 | $7.12 | $7.12 | 154,649 |
| 2023-07-27 | $7.33 | $7.41 | $7.11 | $7.18 | $7.18 | 63,433 |
| 2023-07-26 | $7.20 | $7.38 | $7.20 | $7.28 | $7.28 | 58,273 |
| 2023-07-25 | $7.18 | $7.29 | $7.13 | $7.19 | $7.19 | 32,707 |
| 2023-07-24 | $7.14 | $7.30 | $7.14 | $7.21 | $7.21 | 42,704 |
| 2023-07-21 | $7.30 | $7.39 | $7.12 | $7.16 | $7.16 | 97,031 |
| 2023-07-20 | $7.16 | $7.24 | $7.12 | $7.22 | $7.22 | 56,204 |
| 2023-07-19 | $6.98 | $7.20 | $6.94 | $7.17 | $7.17 | 42,752 |
| 2023-07-18 | $6.90 | $7.01 | $6.87 | $6.97 | $6.97 | 37,046 |
| 2023-07-17 | $6.87 | $7.04 | $6.87 | $6.89 | $6.89 | 66,438 |
| 2023-07-14 | $6.81 | $6.95 | $6.70 | $6.89 | $6.89 | 38,602 |
| 2023-07-13 | $6.86 | $6.91 | $6.79 | $6.83 | $6.83 | 29,537 |
| 2023-07-12 | $6.95 | $6.95 | $6.77 | $6.84 | $6.84 | 39,808 |
| 2023-07-11 | $6.83 | $6.85 | $6.73 | $6.82 | $6.82 | 26,793 |
| 2023-07-10 | $6.86 | $7.04 | $6.77 | $6.82 | $6.82 | 43,172 |
| 2023-07-07 | $6.55 | $6.97 | $6.55 | $6.89 | $6.89 | 270,297 |
| 2023-07-06 | $6.69 | $6.69 | $6.45 | $6.51 | $6.51 | 80,761 |
| 2023-07-05 | $6.95 | $6.95 | $6.72 | $6.72 | $6.72 | 77,958 |
| 2023-07-03 | $6.87 | $7.03 | $6.80 | $7.01 | $7.01 | 61,357 |
| 2023-06-30 | $7.02 | $7.24 | $6.76 | $6.91 | $6.91 | 87,669 |
| 2023-06-29 | $6.61 | $6.99 | $6.61 | $6.98 | $6.98 | 67,024 |
| 2023-06-28 | $6.53 | $6.69 | $6.45 | $6.59 | $6.59 | 76,783 |
| 2023-06-27 | $6.66 | $6.70 | $6.47 | $6.61 | $6.61 | 109,787 |
| 2023-06-26 | $6.83 | $7.06 | $6.58 | $6.60 | $6.60 | 100,144 |
| 2023-06-23 | $6.47 | $6.76 | $6.39 | $6.75 | $6.75 | 1,256,020 |
| 2023-06-22 | $6.51 | $6.63 | $6.43 | $6.60 | $6.60 | 54,630 |
| 2023-06-21 | $6.51 | $6.59 | $6.37 | $6.52 | $6.52 | 56,470 |
| 2023-06-20 | $6.41 | $6.59 | $6.34 | $6.54 | $6.54 | 51,833 |
| 2023-06-16 | $6.78 | $6.78 | $6.41 | $6.42 | $6.42 | 157,922 |
| 2023-06-15 | $6.55 | $6.72 | $6.51 | $6.66 | $6.66 | 58,683 |
| 2023-06-14 | $6.95 | $7.00 | $6.55 | $6.59 | $6.59 | 75,244 |
| 2023-06-13 | $6.85 | $7.14 | $6.82 | $6.94 | $6.94 | 83,348 |
| 2023-06-12 | $6.83 | $6.86 | $6.66 | $6.75 | $6.75 | 50,430 |
| 2023-06-09 | $6.90 | $7.04 | $6.78 | $6.81 | $6.81 | 48,223 |
| 2023-06-08 | $6.88 | $7.02 | $6.69 | $6.89 | $6.89 | 76,392 |
| 2023-06-07 | $6.78 | $6.98 | $6.75 | $6.84 | $6.84 | 92,798 |
| 2023-06-06 | $6.50 | $6.80 | $6.40 | $6.70 | $6.70 | 81,585 |
| 2023-06-05 | $6.48 | $6.64 | $6.44 | $6.47 | $6.47 | 70,425 |
| 2023-06-02 | $6.37 | $6.57 | $6.26 | $6.54 | $6.54 | 85,833 |
| 2023-06-01 | $6.45 | $6.45 | $6.20 | $6.24 | $6.24 | 98,482 |
| 2023-05-31 | $6.51 | $6.52 | $6.28 | $6.43 | $6.43 | 94,477 |
| 2023-05-30 | $6.52 | $6.56 | $6.45 | $6.50 | $6.50 | 53,366 |
| 2023-05-26 | $6.26 | $6.49 | $6.26 | $6.43 | $6.43 | 59,905 |
| 2023-05-25 | $6.54 | $6.60 | $6.30 | $6.32 | $6.32 | 42,664 |
| 2023-05-24 | $6.63 | $6.64 | $6.50 | $6.52 | $6.52 | 57,057 |
| 2023-05-23 | $6.51 | $6.70 | $6.50 | $6.64 | $6.64 | 121,562 |
| 2023-05-22 | $6.39 | $6.60 | $6.38 | $6.55 | $6.55 | 64,318 |
| 2023-05-19 | $6.50 | $6.50 | $6.35 | $6.38 | $6.38 | 95,254 |
| 2023-05-18 | $6.36 | $6.47 | $6.22 | $6.44 | $6.44 | 108,257 |
| 2023-05-17 | $6.13 | $6.39 | $6.08 | $6.36 | $6.36 | 75,944 |
| 2023-05-16 | $6.14 | $6.15 | $6.02 | $6.11 | $6.11 | 80,404 |
| 2023-05-15 | $5.95 | $6.14 | $5.86 | $6.14 | $6.14 | 127,332 |
| 2023-05-12 | $5.82 | $5.86 | $5.72 | $5.84 | $5.84 | 70,269 |
| 2023-05-11 | $5.90 | $5.92 | $5.68 | $5.76 | $5.76 | 85,581 |
| 2023-05-10 | $6.20 | $6.24 | $5.63 | $5.93 | $5.93 | 155,915 |
| 2023-05-09 | $6.18 | $6.25 | $6.05 | $6.13 | $6.13 | 51,227 |
| 2023-05-08 | $6.20 | $6.21 | $5.90 | $6.12 | $6.12 | 136,126 |
| 2023-05-05 | $6.28 | $6.33 | $6.08 | $6.17 | $6.17 | 76,710 |
| 2023-05-04 | $6.37 | $6.37 | $6.06 | $6.18 | $6.18 | 95,385 |
| 2023-05-03 | $6.89 | $6.89 | $6.42 | $6.44 | $6.44 | 110,483 |
| 2023-05-02 | $7.11 | $7.16 | $6.85 | $6.87 | $6.87 | 95,376 |
| 2023-05-01 | $7.06 | $7.18 | $6.98 | $7.14 | $7.14 | 74,651 |
| 2023-04-28 | $6.90 | $7.15 | $6.90 | $7.06 | $7.06 | 91,907 |
| 2023-04-27 | $7.00 | $7.06 | $6.86 | $6.96 | $6.96 | 60,942 |
| 2023-04-26 | $6.86 | $7.05 | $6.82 | $6.99 | $6.99 | 76,679 |
| 2023-04-25 | $6.92 | $7.00 | $6.87 | $6.96 | $6.96 | 46,186 |
| 2023-04-24 | $6.88 | $7.03 | $6.85 | $7.01 | $7.01 | 51,426 |
| 2023-04-21 | $7.10 | $7.10 | $6.87 | $6.90 | $6.90 | 79,840 |
| 2023-04-20 | $7.18 | $7.38 | $7.02 | $7.14 | $7.14 | 102,084 |
| 2023-04-19 | $7.21 | $7.28 | $7.02 | $7.20 | $7.20 | 95,161 |
| 2023-04-18 | $7.22 | $7.38 | $7.16 | $7.29 | $7.29 | 79,958 |
| 2023-04-17 | $7.37 | $7.44 | $7.16 | $7.29 | $7.29 | 70,937 |
| 2023-04-14 | $7.80 | $7.81 | $7.37 | $7.41 | $7.41 | 109,970 |
| 2023-04-13 | $7.74 | $7.84 | $7.63 | $7.79 | $7.79 | 95,012 |
| 2023-04-12 | $7.70 | $7.74 | $7.57 | $7.70 | $7.70 | 67,095 |
| 2023-04-11 | $7.48 | $7.66 | $7.41 | $7.61 | $7.61 | 98,521 |
| 2023-04-10 | $7.14 | $7.45 | $7.14 | $7.43 | $7.43 | 74,889 |
| 2023-04-06 | $7.36 | $7.38 | $7.09 | $7.20 | $7.20 | 90,776 |
| 2023-04-05 | $7.40 | $7.45 | $7.30 | $7.34 | $7.34 | 85,557 |
| 2023-04-04 | $7.40 | $7.46 | $7.20 | $7.43 | $7.43 | 82,445 |
| 2023-04-03 | $7.37 | $7.49 | $7.26 | $7.45 | $7.45 | 105,322 |
| 2023-03-31 | $7.31 | $7.69 | $7.23 | $7.38 | $7.38 | 196,990 |
| 2023-03-30 | $6.90 | $7.06 | $6.83 | $7.05 | $7.05 | 196,332 |
| 2023-03-29 | $6.84 | $6.91 | $6.74 | $6.87 | $6.87 | 92,257 |
| 2023-03-28 | $6.76 | $6.91 | $6.69 | $6.76 | $6.76 | 105,416 |
| 2023-03-27 | $6.74 | $6.85 | $6.66 | $6.78 | $6.78 | 94,770 |
| 2023-03-24 | $6.30 | $6.72 | $6.14 | $6.67 | $6.67 | 142,941 |
| 2023-03-23 | $6.49 | $6.68 | $6.28 | $6.35 | $6.35 | 345,844 |
| 2023-03-22 | $6.70 | $6.76 | $6.43 | $6.44 | $6.44 | 331,503 |
| 2023-03-21 | $6.40 | $6.75 | $6.37 | $6.60 | $6.60 | 646,683 |
| 2023-03-20 | $6.61 | $6.66 | $6.25 | $6.35 | $6.35 | 219,299 |
| 2023-03-17 | $7.12 | $7.12 | $6.55 | $6.56 | $6.56 | 369,955 |
| 2023-03-16 | $6.73 | $7.10 | $6.73 | $7.07 | $7.07 | 85,827 |
| 2023-03-15 | $6.88 | $7.01 | $6.73 | $6.85 | $6.85 | 196,984 |
| 2023-03-14 | $6.95 | $7.13 | $6.95 | $7.08 | $7.08 | 104,220 |
| 2023-03-13 | $6.62 | $6.84 | $6.52 | $6.75 | $6.75 | 115,368 |
| 2023-03-10 | $7.19 | $7.21 | $6.72 | $6.76 | $6.76 | 104,197 |
| 2023-03-09 | $7.45 | $7.51 | $7.17 | $7.21 | $7.21 | 70,104 |
| 2023-03-08 | $7.38 | $7.47 | $7.32 | $7.47 | $7.47 | 73,384 |
| 2023-03-07 | $7.19 | $7.41 | $7.13 | $7.39 | $7.39 | 58,493 |
| 2023-03-06 | $7.35 | $7.35 | $7.03 | $7.11 | $7.11 | 208,727 |
| 2023-03-03 | $7.42 | $7.42 | $7.25 | $7.37 | $7.37 | 137,955 |
| 2023-03-02 | $7.25 | $7.40 | $7.25 | $7.38 | $7.38 | 57,729 |
| 2023-03-01 | $7.26 | $7.36 | $7.13 | $7.32 | $7.32 | 127,916 |
| 2023-02-28 | $7.30 | $7.40 | $7.25 | $7.26 | $7.26 | 87,152 |
| 2023-02-27 | $7.42 | $7.43 | $7.25 | $7.32 | $7.32 | 56,734 |
| 2023-02-24 | $7.56 | $7.56 | $7.31 | $7.39 | $7.39 | 82,519 |
| 2023-02-23 | $7.63 | $7.73 | $7.56 | $7.66 | $7.66 | 187,022 |
| 2023-02-22 | $7.59 | $7.64 | $7.44 | $7.58 | $7.58 | 146,065 |
| 2023-02-21 | $7.67 | $7.70 | $7.55 | $7.59 | $7.59 | 78,468 |
| 2023-02-17 | $7.57 | $7.72 | $7.50 | $7.68 | $7.68 | 135,528 |
| 2023-02-16 | $7.38 | $7.63 | $7.38 | $7.54 | $7.54 | 118,977 |
| 2023-02-15 | $7.47 | $7.60 | $7.47 | $7.53 | $7.53 | 79,889 |
| 2023-02-14 | $7.57 | $7.66 | $7.49 | $7.57 | $7.57 | 93,203 |
| 2023-02-13 | $7.44 | $7.72 | $7.44 | $7.60 | $7.60 | 109,136 |
| 2023-02-10 | $7.08 | $7.49 | $7.05 | $7.42 | $7.42 | 119,315 |
| 2023-02-09 | $7.09 | $7.54 | $7.09 | $7.18 | $7.18 | 124,029 |
| 2023-02-08 | $7.39 | $7.39 | $6.88 | $7.02 | $7.02 | 83,814 |
| 2023-02-07 | $7.53 | $7.57 | $7.23 | $7.35 | $7.35 | 124,976 |
| 2023-02-06 | $7.61 | $7.65 | $7.49 | $7.53 | $7.53 | 64,229 |
| 2023-02-03 | $7.58 | $7.74 | $7.54 | $7.68 | $7.68 | 85,144 |
| 2023-02-02 | $7.62 | $7.77 | $7.59 | $7.65 | $7.65 | 91,287 |
| 2023-02-01 | $7.55 | $7.62 | $7.45 | $7.58 | $7.58 | 98,520 |
| 2023-01-31 | $7.43 | $7.60 | $7.37 | $7.58 | $7.58 | 63,753 |
| 2023-01-30 | $7.51 | $7.68 | $7.38 | $7.43 | $7.43 | 111,591 |
| 2023-01-27 | $7.25 | $7.55 | $7.21 | $7.55 | $7.55 | 309,592 |
| 2023-01-26 | $7.25 | $7.28 | $7.12 | $7.26 | $7.26 | 63,406 |
| 2023-01-25 | $7.17 | $7.21 | $7.11 | $7.21 | $7.21 | 44,638 |
| 2023-01-24 | $7.21 | $7.36 | $7.19 | $7.21 | $7.21 | 45,963 |
| 2023-01-23 | $7.20 | $7.29 | $7.14 | $7.23 | $7.23 | 77,814 |
| 2023-01-20 | $7.16 | $7.21 | $7.08 | $7.19 | $7.19 | 146,804 |
| 2023-01-19 | $7.00 | $7.14 | $6.99 | $7.13 | $7.13 | 73,978 |
| 2023-01-18 | $7.07 | $7.15 | $6.99 | $7.00 | $7.00 | 63,729 |
| 2023-01-17 | $7.04 | $7.14 | $7.01 | $7.05 | $7.05 | 71,259 |
| 2023-01-13 | $6.82 | $7.04 | $6.82 | $7.02 | $7.02 | 69,950 |
| 2023-01-12 | $6.84 | $6.95 | $6.76 | $6.88 | $6.88 | 66,449 |
| 2023-01-11 | $6.79 | $6.86 | $6.77 | $6.83 | $6.83 | 113,574 |
| 2023-01-10 | $6.68 | $6.81 | $6.64 | $6.79 | $6.79 | 110,134 |
| 2023-01-09 | $6.72 | $6.78 | $6.66 | $6.67 | $6.67 | 65,098 |
| 2023-01-06 | $6.62 | $6.77 | $6.53 | $6.71 | $6.71 | 118,185 |
| 2023-01-05 | $6.47 | $6.66 | $6.38 | $6.59 | $6.59 | 66,928 |
| 2023-01-04 | $6.65 | $6.65 | $6.49 | $6.56 | $6.56 | 67,842 |
| 2023-01-03 | $6.78 | $6.95 | $6.50 | $6.52 | $6.52 | 119,649 |
| 2022-12-30 | $6.85 | $6.88 | $6.39 | $6.72 | $6.72 | 205,567 |
| 2022-12-29 | $6.25 | $6.77 | $6.24 | $6.75 | $6.75 | 142,789 |
| 2022-12-28 | $6.15 | $6.27 | $6.15 | $6.23 | $6.23 | 68,474 |
| 2022-12-27 | $6.13 | $6.34 | $6.06 | $6.24 | $6.24 | 110,916 |
| 2022-12-23 | $6.20 | $6.25 | $6.14 | $6.15 | $6.15 | 68,377 |
| 2022-12-22 | $6.32 | $6.34 | $6.20 | $6.25 | $6.25 | 82,768 |
| 2022-12-21 | $6.25 | $6.40 | $6.20 | $6.35 | $6.35 | 85,072 |
| 2022-12-20 | $6.27 | $6.40 | $6.19 | $6.22 | $6.22 | 118,805 |
| 2022-12-19 | $6.76 | $6.80 | $6.30 | $6.30 | $6.30 | 237,857 |
| 2022-12-16 | $6.15 | $6.53 | $6.15 | $6.51 | $6.51 | 247,234 |
| 2022-12-15 | $6.23 | $6.28 | $6.08 | $6.27 | $6.27 | 153,048 |
| 2022-12-14 | $6.03 | $6.30 | $5.95 | $6.29 | $6.29 | 228,835 |
| 2022-12-13 | $5.86 | $6.03 | $5.58 | $6.01 | $6.01 | 321,715 |
| 2022-12-12 | $7.16 | $7.16 | $5.57 | $5.90 | $5.90 | 371,800 |
| 2022-12-09 | $7.16 | $7.28 | $7.11 | $7.15 | $7.15 | 82,280 |
| 2022-12-08 | $7.21 | $7.32 | $7.17 | $7.19 | $7.19 | 55,396 |
| 2022-12-07 | $7.32 | $7.32 | $7.20 | $7.21 | $7.21 | 61,589 |
| 2022-12-06 | $7.32 | $7.32 | $7.14 | $7.27 | $7.27 | 174,426 |
| 2022-12-05 | $7.29 | $7.32 | $7.22 | $7.30 | $7.30 | 84,221 |
| 2022-12-02 | $7.22 | $7.36 | $7.20 | $7.32 | $7.32 | 107,310 |
| 2022-12-01 | $7.25 | $7.37 | $7.21 | $7.27 | $7.27 | 83,218 |
| 2022-11-30 | $7.12 | $7.27 | $6.95 | $7.24 | $7.24 | 75,738 |
| 2022-11-29 | $7.08 | $7.17 | $7.02 | $7.13 | $7.13 | 76,474 |
| 2022-11-28 | $7.20 | $7.22 | $7.01 | $7.06 | $7.06 | 137,525 |
| 2022-11-25 | $7.04 | $7.33 | $7.04 | $7.28 | $7.28 | 135,455 |
| 2022-11-23 | $7.11 | $7.17 | $7.04 | $7.13 | $7.13 | 67,768 |
| 2022-11-22 | $7.40 | $7.40 | $7.05 | $7.11 | $7.11 | 122,284 |
| 2022-11-21 | $7.30 | $7.49 | $7.05 | $7.35 | $7.35 | 102,008 |
| 2022-11-18 | $7.69 | $7.69 | $7.40 | $7.42 | $7.42 | 87,836 |
| 2022-11-17 | $7.23 | $7.48 | $7.07 | $7.44 | $7.44 | 99,884 |
| 2022-11-16 | $7.50 | $7.50 | $7.29 | $7.29 | $7.29 | 65,945 |
| 2022-11-15 | $7.50 | $7.56 | $7.35 | $7.48 | $7.48 | 71,309 |
| 2022-11-14 | $7.31 | $7.50 | $7.26 | $7.36 | $7.36 | 103,970 |
| 2022-11-11 | $7.55 | $7.60 | $7.42 | $7.42 | $7.42 | 117,307 |
| 2022-11-10 | $7.43 | $7.58 | $7.36 | $7.51 | $7.51 | 136,540 |
| 2022-11-09 | $7.04 | $7.27 | $6.98 | $7.18 | $7.18 | 97,823 |
| 2022-11-08 | $7.14 | $7.27 | $7.03 | $7.14 | $7.14 | 68,921 |
| 2022-11-07 | $6.96 | $7.17 | $6.89 | $7.10 | $7.10 | 139,127 |
| 2022-11-04 | $6.95 | $6.96 | $6.78 | $6.86 | $6.86 | 84,461 |
| 2022-11-03 | $6.77 | $7.09 | $6.72 | $6.85 | $6.85 | 220,716 |
| 2022-11-02 | $7.04 | $7.24 | $6.80 | $6.86 | $6.86 | 186,970 |
| 2022-11-01 | $6.99 | $7.04 | $6.93 | $7.01 | $7.01 | 167,997 |
| 2022-10-31 | $6.88 | $6.98 | $6.84 | $6.90 | $6.90 | 242,566 |
| 2022-10-28 | $6.75 | $6.97 | $6.73 | $6.90 | $6.90 | 144,997 |
| 2022-10-27 | $6.83 | $6.89 | $6.65 | $6.71 | $6.71 | 124,025 |
| 2022-10-26 | $6.73 | $6.87 | $6.61 | $6.73 | $6.73 | 110,064 |
| 2022-10-25 | $6.26 | $6.74 | $6.24 | $6.64 | $6.64 | 164,158 |
| 2022-10-24 | $6.07 | $6.28 | $5.96 | $6.24 | $6.24 | 77,589 |
| 2022-10-21 | $5.91 | $6.10 | $5.82 | $6.01 | $6.01 | 93,947 |
| 2022-10-20 | $5.77 | $5.91 | $5.76 | $5.85 | $5.85 | 46,869 |
| 2022-10-19 | $5.82 | $5.82 | $5.70 | $5.76 | $5.76 | 84,415 |
| 2022-10-18 | $5.90 | $6.00 | $5.84 | $5.87 | $5.87 | 149,785 |
| 2022-10-17 | $5.96 | $6.09 | $5.77 | $5.80 | $5.80 | 129,211 |
| 2022-10-14 | $5.82 | $5.99 | $5.74 | $5.78 | $5.78 | 230,504 |
| 2022-10-13 | $5.40 | $5.75 | $5.38 | $5.72 | $5.72 | 126,217 |
| 2022-10-12 | $5.56 | $5.57 | $5.44 | $5.50 | $5.50 | 89,361 |
| 2022-10-11 | $5.51 | $5.60 | $5.44 | $5.58 | $5.58 | 105,403 |
| 2022-10-10 | $5.64 | $5.64 | $5.52 | $5.57 | $5.57 | 84,758 |
| 2022-10-07 | $5.72 | $5.75 | $5.56 | $5.60 | $5.60 | 99,094 |
| 2022-10-06 | $5.68 | $5.85 | $5.65 | $5.78 | $5.78 | 193,282 |
| 2022-10-05 | $5.56 | $5.74 | $5.53 | $5.74 | $5.74 | 98,751 |
| 2022-10-04 | $5.70 | $5.83 | $5.48 | $5.69 | $5.69 | 273,597 |
| 2022-10-03 | $5.56 | $5.66 | $5.43 | $5.55 | $5.55 | 136,208 |
| 2022-09-30 | $5.48 | $5.54 | $5.40 | $5.44 | $5.44 | 208,801 |
| 2022-09-29 | $5.58 | $5.58 | $5.33 | $5.49 | $5.49 | 162,460 |
| 2022-09-28 | $5.44 | $5.71 | $5.42 | $5.64 | $5.64 | 146,668 |
| 2022-09-27 | $5.38 | $5.64 | $5.35 | $5.39 | $5.39 | 177,862 |
| 2022-09-26 | $5.59 | $5.84 | $5.27 | $5.35 | $5.35 | 312,873 |
| 2022-09-23 | $5.56 | $5.74 | $5.50 | $5.59 | $5.59 | 361,995 |
| 2022-09-22 | $6.16 | $6.16 | $5.65 | $5.67 | $5.67 | 113,826 |
| 2022-09-21 | $6.38 | $6.38 | $6.16 | $6.16 | $6.16 | 206,176 |
| 2022-09-20 | $6.38 | $6.44 | $6.21 | $6.34 | $6.34 | 229,063 |
| 2022-09-19 | $6.39 | $6.55 | $6.37 | $6.42 | $6.42 | 144,101 |
| 2022-09-16 | $6.44 | $6.49 | $6.17 | $6.44 | $6.44 | 494,720 |
| 2022-09-15 | $6.54 | $6.70 | $6.43 | $6.50 | $6.50 | 145,905 |
| 2022-09-14 | $6.54 | $6.70 | $6.42 | $6.57 | $6.57 | 213,707 |
| 2022-09-13 | $6.71 | $6.80 | $6.50 | $6.54 | $6.54 | 209,767 |
| 2022-09-12 | $7.00 | $7.07 | $6.80 | $6.86 | $6.86 | 144,695 |
| 2022-09-09 | $6.82 | $7.02 | $6.81 | $6.94 | $6.94 | 136,368 |
| 2022-09-08 | $6.83 | $6.89 | $6.73 | $6.78 | $6.78 | 211,577 |
| 2022-09-07 | $6.80 | $6.92 | $6.80 | $6.89 | $6.89 | 294,143 |
| 2022-09-06 | $6.76 | $6.85 | $6.67 | $6.82 | $6.82 | 183,008 |
| 2022-09-02 | $6.77 | $6.88 | $6.69 | $6.76 | $6.76 | 134,416 |
| 2022-09-01 | $6.83 | $6.83 | $6.68 | $6.76 | $6.76 | 255,852 |
| 2022-08-31 | $6.86 | $6.90 | $6.79 | $6.86 | $6.86 | 105,458 |
| 2022-08-30 | $6.85 | $6.91 | $6.79 | $6.87 | $6.87 | 284,937 |
| 2022-08-29 | $6.83 | $6.89 | $6.75 | $6.85 | $6.85 | 396,355 |
| 2022-08-26 | $7.04 | $7.08 | $6.80 | $6.84 | $6.84 | 168,431 |
| 2022-08-25 | $7.00 | $7.15 | $6.99 | $7.08 | $7.08 | 156,168 |
| 2022-08-24 | $6.99 | $7.15 | $6.92 | $6.99 | $6.99 | 190,905 |
| 2022-08-23 | $7.17 | $7.21 | $6.96 | $6.98 | $6.98 | 138,282 |
| 2022-08-22 | $7.30 | $7.32 | $7.12 | $7.16 | $7.16 | 148,711 |
| 2022-08-19 | $7.15 | $7.35 | $7.10 | $7.32 | $7.32 | 215,499 |
| 2022-08-18 | $6.95 | $7.22 | $6.93 | $7.15 | $7.15 | 232,416 |
| 2022-08-17 | $7.02 | $7.27 | $6.93 | $7.01 | $7.01 | 220,626 |
| 2022-08-16 | $7.01 | $7.29 | $7.01 | $7.09 | $7.09 | 304,718 |
| 2022-08-15 | $6.75 | $7.17 | $6.74 | $7.01 | $7.01 | 302,999 |
| 2022-08-12 | $6.81 | $6.87 | $6.72 | $6.83 | $6.83 | 405,973 |
| 2022-08-11 | $6.86 | $6.87 | $6.69 | $6.72 | $6.72 | 402,502 |
| 2022-08-10 | $6.80 | $6.90 | $6.68 | $6.80 | $6.80 | 265,039 |
| 2022-08-09 | $6.89 | $6.90 | $6.58 | $6.69 | $6.69 | 333,385 |
| 2022-08-08 | $6.94 | $7.07 | $6.87 | $6.90 | $6.90 | 374,809 |
| 2022-08-05 | $7.05 | $7.14 | $6.86 | $6.92 | $6.92 | 526,033 |
| 2022-08-04 | $7.93 | $7.96 | $6.84 | $7.16 | $7.16 | 1,305,324 |
| 2022-08-03 | $8.18 | $8.31 | $8.08 | $8.30 | $8.30 | 134,667 |
| 2022-08-02 | $8.05 | $8.27 | $8.05 | $8.16 | $8.16 | 179,214 |
| 2022-08-01 | $8.00 | $8.19 | $7.95 | $8.13 | $8.13 | 197,824 |
| 2022-07-29 | $7.92 | $8.13 | $7.85 | $8.04 | $8.04 | 253,268 |
| 2022-07-28 | $7.92 | $7.95 | $7.75 | $7.95 | $7.95 | 310,037 |
| 2022-07-27 | $7.64 | $7.86 | $7.61 | $7.85 | $7.85 | 144,040 |
| 2022-07-26 | $7.65 | $7.72 | $7.56 | $7.62 | $7.62 | 89,090 |
| 2022-07-25 | $7.75 | $7.92 | $7.65 | $7.69 | $7.69 | 133,753 |
| 2022-07-22 | $7.75 | $7.79 | $7.59 | $7.74 | $7.74 | 141,308 |
| 2022-07-21 | $7.50 | $7.77 | $7.47 | $7.76 | $7.76 | 248,777 |
| 2022-07-20 | $7.72 | $7.78 | $7.52 | $7.55 | $7.55 | 261,238 |
| 2022-07-19 | $7.68 | $7.87 | $7.67 | $7.72 | $7.72 | 138,734 |
| 2022-07-18 | $7.80 | $7.96 | $7.51 | $7.53 | $7.53 | 322,302 |
| 2022-07-15 | $7.58 | $7.79 | $7.42 | $7.76 | $7.76 | 228,561 |
| 2022-07-14 | $7.67 | $7.77 | $7.43 | $7.45 | $7.45 | 131,929 |
| 2022-07-13 | $7.59 | $7.88 | $7.59 | $7.87 | $7.87 | 179,621 |
| 2022-07-12 | $7.48 | $7.79 | $7.48 | $7.75 | $7.75 | 290,066 |
| 2022-07-11 | $7.38 | $7.42 | $7.24 | $7.34 | $7.34 | 194,474 |
| 2022-07-08 | $7.41 | $7.45 | $7.09 | $7.41 | $7.41 | 205,670 |
| 2022-07-07 | $7.50 | $7.70 | $7.24 | $7.36 | $7.36 | 336,130 |
| 2022-07-06 | $7.41 | $7.46 | $7.25 | $7.42 | $7.42 | 310,738 |
| 2022-07-05 | $7.12 | $7.44 | $7.05 | $7.42 | $7.42 | 322,318 |
| 2022-07-01 | $7.13 | $7.31 | $7.08 | $7.26 | $7.26 | 184,425 |
| 2022-06-30 | $7.29 | $7.36 | $6.99 | $7.13 | $7.13 | 428,880 |
| 2022-06-29 | $7.56 | $7.63 | $7.32 | $7.37 | $7.37 | 464,926 |
| 2022-06-28 | $7.93 | $8.23 | $7.53 | $7.53 | $7.53 | 508,015 |
| 2022-06-27 | $6.96 | $7.59 | $6.96 | $7.56 | $7.56 | 672,625 |
| 2022-06-24 | $7.33 | $7.55 | $6.80 | $6.88 | $6.88 | 4,229,580 |
| 2022-06-23 | $7.08 | $7.47 | $7.06 | $7.29 | $7.29 | 397,571 |
| 2022-06-22 | $7.49 | $7.57 | $7.05 | $7.11 | $7.11 | 793,562 |
| 2022-06-21 | $7.84 | $7.98 | $7.49 | $7.53 | $7.53 | 750,214 |
| 2022-06-17 | $7.94 | $8.08 | $7.75 | $7.78 | $7.78 | 261,985 |
| 2022-06-16 | $8.16 | $8.26 | $7.82 | $7.89 | $7.89 | 479,983 |
| 2022-06-15 | $7.88 | $8.34 | $7.88 | $8.29 | $8.29 | 299,899 |
| 2022-06-14 | $7.70 | $7.95 | $7.53 | $7.84 | $7.84 | 202,607 |
| 2022-06-13 | $8.00 | $8.05 | $7.56 | $7.64 | $7.64 | 391,076 |
| 2022-06-10 | $8.54 | $8.65 | $8.20 | $8.23 | $8.23 | 158,460 |
| 2022-06-09 | $8.83 | $8.83 | $8.54 | $8.65 | $8.65 | 167,191 |
| 2022-06-08 | $8.91 | $9.00 | $8.60 | $8.87 | $8.87 | 131,161 |
| 2022-06-07 | $8.65 | $8.92 | $8.39 | $8.90 | $8.90 | 667,898 |
| 2022-06-06 | $9.39 | $9.48 | $8.61 | $8.75 | $8.75 | 288,116 |
| 2022-06-03 | $9.24 | $9.32 | $9.02 | $9.20 | $9.20 | 176,763 |
| 2022-06-02 | $9.19 | $9.63 | $9.15 | $9.38 | $9.38 | 164,902 |
| 2022-06-01 | $9.19 | $9.44 | $9.07 | $9.25 | $9.25 | 507,622 |
| 2022-05-31 | $9.12 | $9.32 | $9.00 | $9.08 | $9.08 | 322,254 |
| 2022-05-27 | $9.06 | $9.20 | $8.95 | $9.17 | $9.17 | 160,991 |
| 2022-05-26 | $8.67 | $9.21 | $8.61 | $9.08 | $9.08 | 543,397 |
| 2022-05-25 | $8.06 | $8.62 | $8.06 | $8.58 | $8.58 | 449,487 |
| 2022-05-24 | $8.17 | $8.18 | $7.84 | $8.11 | $8.11 | 155,717 |
| 2022-05-23 | $8.36 | $8.42 | $8.19 | $8.26 | $8.26 | 172,219 |
| 2022-05-20 | $8.67 | $8.72 | $8.20 | $8.32 | $8.32 | 128,803 |
| 2022-05-19 | $8.29 | $8.66 | $8.25 | $8.60 | $8.60 | 552,498 |
| 2022-05-18 | $8.53 | $8.65 | $8.22 | $8.32 | $8.32 | 219,074 |
| 2022-05-17 | $8.48 | $8.68 | $8.41 | $8.63 | $8.63 | 205,433 |
| 2022-05-16 | $8.69 | $8.83 | $8.45 | $8.49 | $8.49 | 220,455 |
| 2022-05-13 | $8.50 | $8.95 | $8.50 | $8.76 | $8.76 | 241,017 |
| 2022-05-12 | $8.04 | $8.57 | $8.04 | $8.46 | $8.46 | 333,449 |
| 2022-05-11 | $7.94 | $8.31 | $7.88 | $8.16 | $8.16 | 288,559 |
| 2022-05-10 | $8.82 | $8.95 | $7.93 | $8.04 | $8.04 | 462,120 |
| 2022-05-09 | $8.61 | $8.97 | $8.43 | $8.67 | $8.67 | 265,731 |
| 2022-05-06 | $9.86 | $10.01 | $8.77 | $8.86 | $8.86 | 478,592 |
| 2022-05-05 | $11.43 | $11.45 | $9.92 | $10.01 | $10.01 | 460,050 |
| 2022-05-04 | $10.50 | $11.16 | $10.50 | $10.96 | $10.96 | 411,748 |
| 2022-05-03 | $10.15 | $10.42 | $9.94 | $10.39 | $10.39 | 420,563 |
| 2022-05-02 | $10.30 | $10.30 | $9.88 | $10.18 | $10.18 | 333,461 |
| 2022-04-29 | $10.08 | $10.42 | $9.96 | $10.36 | $10.36 | 293,422 |
| 2022-04-28 | $10.23 | $10.24 | $9.89 | $10.15 | $10.15 | 209,784 |
| 2022-04-27 | $10.00 | $10.12 | $9.85 | $10.00 | $10.00 | 205,427 |
| 2022-04-26 | $10.12 | $10.15 | $9.79 | $9.93 | $9.93 | 153,429 |
| 2022-04-25 | $10.05 | $10.14 | $9.93 | $10.08 | $10.08 | 323,649 |
| 2022-04-22 | $10.49 | $10.51 | $9.98 | $10.12 | $10.12 | 214,162 |
| 2022-04-21 | $10.55 | $10.63 | $10.29 | $10.49 | $10.49 | 232,555 |
| 2022-04-20 | $10.50 | $11.11 | $10.40 | $10.55 | $10.55 | 444,149 |
| 2022-04-19 | $9.70 | $10.15 | $9.70 | $10.13 | $10.13 | 242,211 |
| 2022-04-18 | $9.60 | $10.01 | $9.57 | $9.78 | $9.78 | 353,418 |
| 2022-04-14 | $9.26 | $9.73 | $9.26 | $9.57 | $9.57 | 224,130 |
| 2022-04-13 | $8.89 | $9.39 | $8.83 | $9.28 | $9.28 | 163,176 |
| 2022-04-12 | $8.42 | $9.00 | $8.29 | $8.81 | $8.81 | 132,241 |
| 2022-04-11 | $8.44 | $8.67 | $8.25 | $8.35 | $8.35 | 109,612 |
| 2022-04-08 | $8.47 | $8.56 | $8.36 | $8.44 | $8.44 | 83,719 |
| 2022-04-07 | $8.68 | $8.77 | $8.27 | $8.50 | $8.50 | 102,774 |
| 2022-04-06 | $8.85 | $8.99 | $8.35 | $8.65 | $8.65 | 169,218 |
| 2022-04-05 | $9.17 | $9.30 | $8.91 | $8.95 | $8.95 | 108,983 |
| 2022-04-04 | $9.00 | $9.15 | $8.84 | $9.12 | $9.12 | 167,671 |
| 2022-04-01 | $8.80 | $9.11 | $8.79 | $8.98 | $8.98 | 357,992 |
| 2022-03-31 | $9.01 | $9.11 | $8.71 | $8.85 | $8.85 | 195,831 |
| 2022-03-30 | $9.10 | $9.35 | $9.04 | $9.05 | $9.05 | 322,146 |
| 2022-03-29 | $8.73 | $9.28 | $8.67 | $9.10 | $9.10 | 524,868 |
| 2022-03-28 | $8.72 | $8.78 | $8.66 | $8.73 | $8.73 | 131,758 |
| 2022-03-25 | $8.81 | $8.84 | $8.65 | $8.70 | $8.70 | 256,962 |
| 2022-03-24 | $8.82 | $8.82 | $8.68 | $8.78 | $8.78 | 201,528 |
| 2022-03-23 | $8.79 | $8.89 | $8.63 | $8.75 | $8.75 | 143,181 |
| 2022-03-22 | $8.73 | $8.84 | $8.70 | $8.70 | $8.70 | 112,434 |
| 2022-03-21 | $8.60 | $8.88 | $8.55 | $8.72 | $8.72 | 136,553 |
| 2022-03-18 | $8.52 | $8.83 | $8.48 | $8.68 | $8.68 | 126,099 |
| 2022-03-17 | $8.50 | $8.69 | $8.43 | $8.62 | $8.62 | 99,551 |
| 2022-03-16 | $8.25 | $8.63 | $8.25 | $8.47 | $8.47 | 111,886 |
| 2022-03-15 | $8.00 | $8.36 | $7.74 | $8.23 | $8.23 | 125,787 |
| 2022-03-14 | $8.29 | $8.34 | $8.03 | $8.07 | $8.07 | 94,855 |
| 2022-03-11 | $8.45 | $8.68 | $8.21 | $8.29 | $8.29 | 111,204 |
| 2022-03-10 | $8.23 | $8.64 | $8.23 | $8.59 | $8.59 | 108,584 |
| 2022-03-09 | $8.30 | $8.41 | $8.21 | $8.32 | $8.32 | 45,121 |
| 2022-03-08 | $8.58 | $8.58 | $8.11 | $8.22 | $8.22 | 162,621 |
| 2022-03-07 | $8.79 | $8.80 | $8.50 | $8.58 | $8.58 | 154,467 |
| 2022-03-04 | $8.85 | $8.88 | $8.60 | $8.80 | $8.80 | 334,246 |
| 2022-03-03 | $8.75 | $8.82 | $8.50 | $8.78 | $8.78 | 98,701 |
| 2022-03-02 | $8.86 | $8.93 | $8.59 | $8.75 | $8.75 | 96,689 |
| 2022-03-01 | $8.70 | $9.06 | $8.70 | $8.86 | $8.86 | 303,894 |
| 2022-02-28 | $8.46 | $8.77 | $8.46 | $8.64 | $8.64 | 195,562 |
| 2022-02-25 | $8.50 | $8.56 | $8.01 | $8.46 | $8.46 | 233,372 |
| 2022-02-24 | $8.45 | $8.64 | $8.39 | $8.55 | $8.55 | 113,321 |
| 2022-02-23 | $8.60 | $8.84 | $8.44 | $8.62 | $8.62 | 174,758 |
| 2022-02-22 | $8.63 | $8.93 | $8.28 | $8.57 | $8.57 | 241,258 |
| 2022-02-18 | $8.80 | $9.15 | $8.60 | $8.63 | $8.63 | 144,276 |
| 2022-02-17 | $8.49 | $8.76 | $8.40 | $8.76 | $8.76 | 143,951 |
| 2022-02-16 | $9.12 | $9.17 | $8.52 | $8.54 | $8.54 | 184,383 |
| 2022-02-15 | $9.02 | $9.40 | $8.98 | $9.03 | $9.03 | 187,564 |
| 2022-02-14 | $9.06 | $9.31 | $8.90 | $9.04 | $9.04 | 270,832 |
| 2022-02-11 | $9.11 | $9.13 | $8.84 | $8.90 | $8.90 | 382,933 |
| 2022-02-10 | $9.00 | $9.16 | $8.93 | $8.98 | $8.98 | 158,811 |
| 2022-02-09 | $8.99 | $9.14 | $8.84 | $8.95 | $8.95 | 211,439 |
| 2022-02-08 | $8.55 | $9.11 | $8.55 | $8.98 | $8.98 | 367,807 |
| 2022-02-07 | $7.97 | $8.71 | $7.81 | $8.59 | $8.59 | 323,697 |
| 2022-02-04 | $8.45 | $8.45 | $7.63 | $7.63 | $7.63 | 566,759 |
| 2022-02-03 | $7.58 | $7.69 | $7.37 | $7.45 | $7.45 | 60,678 |
| 2022-02-02 | $7.56 | $7.70 | $7.45 | $7.60 | $7.60 | 109,832 |
| 2022-02-01 | $7.30 | $7.58 | $7.19 | $7.50 | $7.50 | 86,034 |
| 2022-01-31 | $7.26 | $7.35 | $7.15 | $7.26 | $7.26 | 84,260 |
| 2022-01-28 | $7.15 | $7.29 | $7.01 | $7.26 | $7.26 | 44,057 |
| 2022-01-27 | $7.20 | $7.30 | $7.02 | $7.14 | $7.14 | 107,694 |
| 2022-01-26 | $7.20 | $7.39 | $7.11 | $7.20 | $7.20 | 73,868 |
| 2022-01-25 | $7.18 | $7.22 | $7.01 | $7.18 | $7.18 | 43,314 |
| 2022-01-24 | $7.18 | $7.59 | $6.97 | $7.30 | $7.30 | 96,031 |
| 2022-01-21 | $7.23 | $7.52 | $7.09 | $7.15 | $7.15 | 44,743 |
| 2022-01-20 | $7.20 | $7.48 | $7.11 | $7.17 | $7.17 | 54,011 |
| 2022-01-19 | $7.30 | $7.40 | $7.12 | $7.17 | $7.17 | 53,774 |
| 2022-01-18 | $7.35 | $7.48 | $7.01 | $7.29 | $7.29 | 89,354 |
| 2022-01-14 | $7.15 | $7.28 | $7.07 | $7.21 | $7.21 | 27,867 |
| 2022-01-13 | $7.37 | $7.45 | $7.31 | $7.36 | $7.36 | 60,643 |
| 2022-01-12 | $7.55 | $7.64 | $7.31 | $7.33 | $7.33 | 62,838 |
| 2022-01-11 | $7.79 | $7.92 | $7.60 | $7.66 | $7.66 | 32,205 |
| 2022-01-10 | $7.76 | $7.90 | $7.43 | $7.90 | $7.90 | 48,358 |
| 2022-01-07 | $7.95 | $7.95 | $7.72 | $7.75 | $7.75 | 64,947 |
| 2022-01-06 | $7.80 | $7.97 | $7.76 | $7.80 | $7.80 | 24,821 |
| 2022-01-05 | $7.89 | $7.92 | $7.82 | $7.87 | $7.87 | 57,838 |
| 2022-01-04 | $7.91 | $7.93 | $7.68 | $7.83 | $7.83 | 96,962 |
| 2022-01-03 | $7.96 | $8.05 | $7.79 | $7.81 | $7.81 | 106,654 |
| 2021-12-31 | $7.89 | $7.96 | $7.81 | $7.82 | $7.82 | 46,098 |
| 2021-12-30 | $7.80 | $7.91 | $7.80 | $7.86 | $7.86 | 56,920 |
| 2021-12-29 | $7.79 | $8.05 | $7.74 | $7.84 | $7.84 | 38,708 |
| 2021-12-28 | $7.66 | $7.97 | $7.64 | $7.76 | $7.76 | 112,444 |
| 2021-12-27 | $7.69 | $7.74 | $7.48 | $7.71 | $7.71 | 76,079 |
| 2021-12-23 | $7.90 | $8.09 | $7.68 | $7.72 | $7.72 | 63,608 |
| 2021-12-22 | $7.87 | $8.06 | $7.79 | $7.85 | $7.85 | 45,979 |
| 2021-12-21 | $7.69 | $8.15 | $7.68 | $7.90 | $7.90 | 81,265 |
| 2021-12-20 | $7.63 | $7.90 | $7.54 | $7.76 | $7.76 | 45,787 |
| 2021-12-17 | $7.75 | $8.00 | $7.56 | $7.76 | $7.76 | 37,154 |
| 2021-12-16 | $7.63 | $7.95 | $7.63 | $7.76 | $7.76 | 51,459 |
| 2021-12-15 | $7.75 | $8.03 | $7.56 | $7.69 | $7.69 | 115,977 |
| 2021-12-14 | $7.89 | $8.08 | $7.66 | $7.81 | $7.81 | 43,922 |
| 2021-12-13 | $8.07 | $8.10 | $7.83 | $7.99 | $7.99 | 43,404 |
| 2021-12-10 | $7.98 | $8.20 | $7.74 | $8.14 | $8.14 | 57,018 |
| 2021-12-09 | $8.30 | $8.34 | $7.96 | $7.99 | $7.99 | 63,014 |
| 2021-12-08 | $8.28 | $8.74 | $8.18 | $8.35 | $8.35 | 106,964 |
| 2021-12-07 | $8.26 | $8.40 | $8.20 | $8.24 | $8.24 | 32,915 |
| 2021-12-06 | $8.11 | $8.28 | $8.10 | $8.20 | $8.20 | 69,117 |
| 2021-12-03 | $8.45 | $8.47 | $7.96 | $8.05 | $8.05 | 506,153 |
| 2021-12-02 | $8.20 | $8.49 | $8.11 | $8.42 | $8.42 | 49,784 |
| 2021-12-01 | $8.57 | $8.68 | $8.11 | $8.22 | $8.22 | 125,452 |
| 2021-11-30 | $8.12 | $8.45 | $7.92 | $8.40 | $8.40 | 87,257 |
| 2021-11-29 | $8.26 | $8.26 | $7.78 | $8.05 | $8.05 | 84,340 |
| 2021-11-26 | $8.21 | $8.30 | $7.70 | $8.14 | $8.14 | 136,712 |
| 2021-11-24 | $8.49 | $8.71 | $8.31 | $8.35 | $8.35 | 127,519 |
| 2021-11-23 | $9.10 | $9.13 | $8.31 | $8.39 | $8.39 | 253,504 |
| 2021-11-22 | $8.50 | $9.04 | $8.00 | $9.04 | $9.04 | 518,145 |
| 2021-11-19 | $7.81 | $8.56 | $7.76 | $8.50 | $8.50 | 550,275 |
| 2021-11-18 | $7.95 | $8.10 | $7.54 | $7.75 | $7.75 | 282,086 |
| 2021-11-17 | $7.40 | $7.40 | $6.90 | $6.90 | $6.90 | 65,356 |
| 2021-11-16 | $7.35 | $7.47 | $7.29 | $7.38 | $7.38 | 30,006 |
| 2021-11-15 | $7.80 | $7.95 | $7.22 | $7.33 | $7.33 | 81,596 |
| 2021-11-12 | $7.20 | $7.76 | $7.18 | $7.62 | $7.62 | 154,489 |
| 2021-11-11 | $7.15 | $7.22 | $7.04 | $7.21 | $7.21 | 43,712 |
| 2021-11-10 | $7.00 | $7.11 | $7.00 | $7.06 | $7.06 | 24,821 |
| 2021-11-09 | $7.12 | $7.16 | $7.00 | $7.02 | $7.02 | 20,881 |
| 2021-11-08 | $7.04 | $7.25 | $7.03 | $7.16 | $7.16 | 50,526 |
| 2021-11-05 | $7.01 | $7.05 | $6.90 | $7.04 | $7.04 | 37,579 |
| 2021-11-04 | $6.97 | $7.10 | $6.94 | $6.99 | $6.99 | 10,871 |
| 2021-11-03 | $7.01 | $7.10 | $7.01 | $7.06 | $7.06 | 16,483 |
| 2021-11-02 | $7.09 | $7.10 | $6.82 | $7.09 | $7.09 | 125,247 |
| 2021-11-01 | $7.05 | $7.10 | $6.99 | $7.07 | $7.07 | 52,470 |
| 2021-10-29 | $6.97 | $7.08 | $6.84 | $7.04 | $7.04 | 50,198 |
| 2021-10-28 | $6.85 | $7.00 | $6.75 | $6.92 | $6.92 | 36,101 |
| 2021-10-27 | $6.80 | $6.90 | $6.75 | $6.80 | $6.80 | 40,611 |
| 2021-10-26 | $6.70 | $6.86 | $6.70 | $6.84 | $6.84 | 20,987 |
| 2021-10-25 | $6.78 | $6.79 | $6.66 | $6.74 | $6.74 | 24,871 |
| 2021-10-22 | $6.70 | $6.75 | $6.65 | $6.72 | $6.72 | 55,491 |
| 2021-10-21 | $6.62 | $6.74 | $6.50 | $6.70 | $6.70 | 37,816 |
| 2021-10-20 | $6.63 | $6.67 | $6.48 | $6.59 | $6.59 | 26,551 |
| 2021-10-19 | $6.58 | $6.71 | $6.55 | $6.58 | $6.58 | 22,452 |
| 2021-10-18 | $6.66 | $6.76 | $6.55 | $6.70 | $6.70 | 27,489 |
| 2021-10-15 | $6.85 | $6.85 | $6.43 | $6.73 | $6.73 | 25,509 |
| 2021-10-14 | $6.86 | $6.94 | $6.76 | $6.80 | $6.80 | 32,461 |
| 2021-10-13 | $6.76 | $6.82 | $6.70 | $6.80 | $6.80 | 13,667 |
| 2021-10-12 | $6.85 | $6.95 | $6.72 | $6.79 | $6.79 | 12,658 |
| 2021-10-11 | $7.18 | $7.18 | $6.81 | $6.84 | $6.84 | 31,640 |
| 2021-10-08 | $7.00 | $7.00 | $6.98 | $7.00 | $7.00 | 21,112 |
| 2021-10-07 | $6.97 | $7.01 | $6.95 | $6.98 | $6.98 | 115,461 |
| 2021-10-06 | $7.04 | $7.05 | $6.90 | $6.98 | $6.98 | 29,786 |
| 2021-10-05 | $6.96 | $7.13 | $6.95 | $7.08 | $7.08 | 65,537 |
| 2021-10-04 | $6.98 | $7.06 | $6.91 | $6.97 | $6.97 | 33,982 |
| 2021-10-01 | $6.77 | $7.00 | $6.77 | $6.97 | $6.97 | 27,892 |
| 2021-09-30 | $6.80 | $6.94 | $6.75 | $6.76 | $6.76 | 63,735 |
| 2021-09-29 | $6.86 | $6.99 | $6.82 | $6.86 | $6.86 | 34,121 |
| 2021-09-28 | $6.86 | $6.93 | $6.78 | $6.90 | $6.90 | 34,547 |
| 2021-09-27 | $6.78 | $7.02 | $6.74 | $6.88 | $6.88 | 37,050 |
| 2021-09-24 | $6.65 | $6.83 | $6.47 | $6.76 | $6.76 | 28,280 |
| 2021-09-23 | $6.87 | $6.87 | $6.62 | $6.66 | $6.66 | 59,679 |
| 2021-09-22 | $7.02 | $7.02 | $6.74 | $6.77 | $6.77 | 53,853 |
| 2021-09-21 | $6.75 | $7.00 | $6.65 | $6.95 | $6.95 | 82,357 |
| 2021-09-20 | $6.50 | $6.74 | $6.43 | $6.66 | $6.66 | 62,560 |
| 2021-09-17 | $6.83 | $6.88 | $6.60 | $6.62 | $6.62 | 47,391 |
| 2021-09-16 | $6.93 | $6.95 | $6.79 | $6.89 | $6.89 | 59,990 |
| 2021-09-15 | $6.68 | $7.03 | $6.62 | $6.93 | $6.93 | 64,971 |
| 2021-09-14 | $6.81 | $6.81 | $6.51 | $6.63 | $6.63 | 33,782 |
| 2021-09-13 | $6.84 | $6.89 | $6.73 | $6.74 | $6.74 | 23,982 |
| 2021-09-10 | $6.83 | $6.89 | $6.75 | $6.81 | $6.81 | 43,962 |
| 2021-09-09 | $7.25 | $7.25 | $6.85 | $6.85 | $6.85 | 51,410 |
| 2021-09-08 | $6.96 | $7.25 | $6.94 | $7.25 | $7.25 | 195,408 |
| 2021-09-07 | $7.07 | $7.07 | $6.94 | $7.02 | $7.02 | 67,677 |
| 2021-09-03 | $6.97 | $7.04 | $6.90 | $7.02 | $7.02 | 34,068 |
| 2021-09-02 | $7.01 | $7.07 | $6.95 | $7.01 | $7.01 | 45,149 |
| 2021-09-01 | $7.06 | $7.09 | $6.93 | $6.95 | $6.95 | 75,100 |
| 2021-08-31 | $6.96 | $7.04 | $6.90 | $6.97 | $6.97 | 42,758 |
| 2021-08-30 | $6.93 | $7.05 | $6.85 | $6.95 | $6.95 | 42,193 |
| 2021-08-27 | $6.89 | $7.01 | $6.86 | $6.95 | $6.95 | 19,053 |
| 2021-08-26 | $6.93 | $7.08 | $6.88 | $6.92 | $6.92 | 72,331 |
| 2021-08-25 | $6.85 | $7.03 | $6.85 | $6.98 | $6.98 | 39,394 |
| 2021-08-24 | $6.80 | $6.97 | $6.78 | $6.85 | $6.85 | 68,200 |
| 2021-08-23 | $6.60 | $6.83 | $6.60 | $6.76 | $6.76 | 61,465 |
| 2021-08-20 | $6.66 | $6.71 | $6.47 | $6.47 | $6.47 | 163,430 |
| 2021-08-19 | $6.65 | $6.73 | $6.61 | $6.70 | $6.70 | 47,211 |
| 2021-08-18 | $6.79 | $6.87 | $6.70 | $6.74 | $6.74 | 112,437 |
| 2021-08-17 | $6.73 | $6.81 | $6.64 | $6.76 | $6.76 | 72,078 |
| 2021-08-16 | $6.72 | $6.76 | $6.64 | $6.72 | $6.72 | 38,755 |
| 2021-08-13 | $7.00 | $7.03 | $6.77 | $6.80 | $6.80 | 36,237 |
| 2021-08-12 | $6.87 | $6.97 | $6.85 | $6.93 | $6.93 | 55,504 |
| 2021-08-11 | $6.80 | $6.99 | $6.75 | $6.93 | $6.93 | 62,551 |
| 2021-08-10 | $6.94 | $6.94 | $6.73 | $6.83 | $6.83 | 32,114 |
| 2021-08-09 | $7.01 | $7.01 | $6.91 | $6.96 | $6.96 | 38,843 |
| 2021-08-06 | $6.96 | $7.07 | $6.93 | $7.01 | $7.01 | 62,036 |
| 2021-08-05 | $6.94 | $7.03 | $6.88 | $6.98 | $6.98 | 52,963 |
| 2021-08-04 | $7.29 | $7.35 | $6.96 | $6.96 | $6.96 | 184,184 |
| 2021-08-03 | $6.50 | $7.23 | $6.50 | $7.11 | $7.11 | 406,396 |
| 2021-08-02 | $6.13 | $6.28 | $6.09 | $6.09 | $6.09 | 99,227 |
| 2021-07-30 | $6.12 | $6.23 | $6.07 | $6.08 | $6.08 | 32,400 |
| 2021-07-29 | $5.98 | $6.15 | $5.98 | $6.12 | $6.12 | 43,278 |
| 2021-07-28 | $5.98 | $6.04 | $5.94 | $6.01 | $6.01 | 70,212 |
| 2021-07-27 | $5.72 | $5.95 | $5.65 | $5.94 | $5.94 | 605,542 |
| 2021-07-26 | $5.80 | $5.93 | $5.76 | $5.80 | $5.80 | 75,280 |
| 2021-07-23 | $5.73 | $5.88 | $5.67 | $5.81 | $5.81 | 54,431 |
| 2021-07-22 | $5.74 | $5.81 | $5.58 | $5.78 | $5.78 | 78,562 |
| 2021-07-21 | $5.55 | $5.78 | $5.55 | $5.71 | $5.71 | 72,877 |
| 2021-07-20 | $5.41 | $5.64 | $5.41 | $5.51 | $5.51 | 273,904 |
| 2021-07-19 | $5.50 | $5.50 | $5.34 | $5.36 | $5.36 | 105,720 |
| 2021-07-16 | $5.61 | $5.64 | $5.45 | $5.45 | $5.45 | 104,459 |
| 2021-07-15 | $5.72 | $5.72 | $5.51 | $5.60 | $5.60 | 95,936 |
| 2021-07-14 | $5.96 | $5.96 | $5.72 | $5.73 | $5.73 | 54,139 |
| 2021-07-13 | $5.86 | $5.93 | $5.82 | $5.88 | $5.88 | 71,089 |
| 2021-07-12 | $6.00 | $6.07 | $5.87 | $5.92 | $5.92 | 57,758 |
| 2021-07-09 | $6.12 | $6.17 | $6.01 | $6.01 | $6.01 | 70,730 |
| 2021-07-08 | $5.98 | $6.10 | $5.74 | $6.03 | $6.03 | 168,103 |
| 2021-07-07 | $6.04 | $6.16 | $5.89 | $5.94 | $5.94 | 133,767 |
| 2021-07-06 | $6.34 | $6.34 | $6.01 | $6.01 | $6.01 | 156,048 |
| 2021-07-02 | $6.42 | $6.42 | $6.24 | $6.27 | $6.27 | 83,819 |
| 2021-07-01 | $6.56 | $6.57 | $6.31 | $6.39 | $6.39 | 619,654 |
| 2021-06-30 | $6.36 | $6.58 | $6.28 | $6.49 | $6.49 | 157,943 |
| 2021-06-29 | $6.40 | $6.40 | $6.29 | $6.32 | $6.32 | 70,979 |
| 2021-06-28 | $6.60 | $6.71 | $6.31 | $6.44 | $6.44 | 250,848 |
| 2021-06-25 | $6.03 | $6.73 | $5.95 | $6.65 | $6.65 | 4,106,922 |
| 2021-06-24 | $5.79 | $6.05 | $5.67 | $6.02 | $6.02 | 273,917 |
| 2021-06-23 | $5.54 | $5.78 | $5.50 | $5.74 | $5.74 | 215,041 |
| 2021-06-22 | $5.41 | $5.65 | $5.38 | $5.62 | $5.62 | 221,890 |
| 2021-06-21 | $5.52 | $5.52 | $5.38 | $5.42 | $5.42 | 175,975 |
| 2021-06-18 | $5.45 | $5.59 | $5.35 | $5.51 | $5.51 | 218,563 |
| 2021-06-17 | $5.68 | $5.68 | $5.48 | $5.53 | $5.53 | 113,747 |
| 2021-06-16 | $5.58 | $5.72 | $5.57 | $5.67 | $5.67 | 130,170 |
| 2021-06-15 | $5.64 | $5.65 | $5.56 | $5.62 | $5.62 | 125,266 |
| 2021-06-14 | $5.72 | $5.74 | $5.59 | $5.62 | $5.62 | 121,206 |
| 2021-06-11 | $5.81 | $5.83 | $5.73 | $5.74 | $5.74 | 59,784 |
| 2021-06-10 | $5.77 | $5.81 | $5.73 | $5.77 | $5.77 | 59,969 |
| 2021-06-09 | $5.81 | $5.85 | $5.75 | $5.80 | $5.80 | 75,572 |
| 2021-06-08 | $5.82 | $5.83 | $5.73 | $5.78 | $5.78 | 99,568 |
| 2021-06-07 | $5.97 | $6.03 | $5.75 | $5.76 | $5.76 | 134,258 |
| 2021-06-04 | $6.00 | $6.07 | $5.94 | $6.01 | $6.01 | 85,038 |
| 2021-06-03 | $5.95 | $6.07 | $5.82 | $6.00 | $6.00 | 127,443 |
| 2021-06-02 | $6.15 | $6.17 | $5.96 | $5.99 | $5.99 | 155,801 |
| 2021-06-01 | $6.09 | $6.15 | $6.01 | $6.11 | $6.11 | 67,670 |
| 2021-05-28 | $6.04 | $6.14 | $5.99 | $6.05 | $6.05 | 138,536 |
| 2021-05-27 | $6.01 | $6.10 | $5.96 | $6.02 | $6.02 | 67,879 |
| 2021-05-26 | $5.92 | $6.12 | $5.78 | $5.98 | $5.98 | 91,206 |
| 2021-05-25 | $6.20 | $6.30 | $5.96 | $5.96 | $5.96 | 133,883 |
| 2021-05-24 | $6.11 | $6.21 | $6.06 | $6.17 | $6.17 | 64,401 |
| 2021-05-21 | $6.10 | $6.15 | $5.95 | $6.09 | $6.09 | 114,501 |
| 2021-05-20 | $5.89 | $6.06 | $5.88 | $6.03 | $6.03 | 161,365 |
| 2021-05-19 | $5.89 | $5.95 | $5.68 | $5.93 | $5.93 | 162,942 |
| 2021-05-18 | $6.00 | $6.03 | $5.84 | $5.94 | $5.94 | 92,343 |
| 2021-05-17 | $6.18 | $6.22 | $5.92 | $5.99 | $5.99 | 104,420 |
| 2021-05-14 | $6.05 | $6.31 | $6.03 | $6.19 | $6.19 | 156,882 |
| 2021-05-13 | $5.85 | $6.03 | $5.85 | $6.01 | $6.01 | 145,900 |
| 2021-05-12 | $5.91 | $6.08 | $5.79 | $5.83 | $5.83 | 221,611 |
| 2021-05-11 | $6.07 | $6.07 | $5.90 | $5.94 | $5.94 | 92,953 |
| 2021-05-10 | $5.76 | $6.20 | $5.73 | $6.13 | $6.13 | 153,952 |
| 2021-05-07 | $5.74 | $5.85 | $5.64 | $5.77 | $5.77 | 236,441 |
| 2021-05-06 | $5.66 | $5.72 | $5.58 | $5.69 | $5.69 | 292,254 |
| 2021-05-05 | $5.60 | $5.65 | $5.60 | $5.64 | $5.64 | 122,519 |
| 2021-05-04 | $5.64 | $5.70 | $5.59 | $5.60 | $5.60 | 778,429 |
| 2021-05-03 | $5.68 | $5.78 | $5.64 | $5.70 | $5.70 | 93,744 |
| 2021-04-30 | $5.70 | $5.70 | $5.60 | $5.63 | $5.63 | 213,474 |
| 2021-04-29 | $5.79 | $5.85 | $5.60 | $5.66 | $5.66 | 106,223 |
| 2021-04-28 | $5.64 | $5.78 | $5.60 | $5.76 | $5.76 | 177,634 |
| 2021-04-27 | $5.75 | $5.75 | $5.60 | $5.65 | $5.65 | 176,286 |
| 2021-04-26 | $5.67 | $5.84 | $5.67 | $5.76 | $5.76 | 151,643 |
| 2021-04-23 | $5.67 | $5.82 | $5.60 | $5.74 | $5.74 | 112,569 |
| 2021-04-22 | $5.67 | $5.76 | $5.59 | $5.69 | $5.69 | 127,443 |
| 2021-04-21 | $5.97 | $6.02 | $5.56 | $5.65 | $5.65 | 140,561 |
| 2021-04-20 | $6.02 | $6.08 | $5.83 | $5.96 | $5.96 | 183,294 |
| 2021-04-19 | $6.00 | $6.10 | $5.83 | $6.01 | $6.01 | 152,855 |
| 2021-04-16 | $6.05 | $6.05 | $5.83 | $5.91 | $5.91 | 121,111 |
| 2021-04-15 | $5.96 | $6.01 | $5.80 | $6.00 | $6.00 | 143,632 |
| 2021-04-14 | $6.03 | $6.10 | $5.86 | $5.91 | $5.91 | 80,490 |
| 2021-04-13 | $6.00 | $6.05 | $5.92 | $6.03 | $6.03 | 79,833 |
| 2021-04-12 | $6.06 | $6.07 | $5.93 | $6.01 | $6.01 | 110,175 |
| 2021-04-09 | $5.99 | $6.12 | $5.97 | $6.06 | $6.06 | 165,152 |
| 2021-04-08 | $6.18 | $6.18 | $6.00 | $6.01 | $6.01 | 52,566 |
| 2021-04-07 | $6.17 | $6.27 | $6.00 | $6.09 | $6.09 | 135,900 |
| 2021-04-06 | $6.07 | $6.24 | $5.99 | $6.20 | $6.20 | 259,319 |
| 2021-04-05 | $6.07 | $6.18 | $5.94 | $6.04 | $6.04 | 1,070,681 |
| 2021-04-01 | $5.89 | $6.00 | $5.71 | $6.00 | $6.00 | 834,622 |
| 2021-03-31 | $5.76 | $5.97 | $5.73 | $5.84 | $5.84 | 142,897 |
| 2021-03-30 | $5.75 | $5.83 | $5.60 | $5.74 | $5.74 | 100,823 |
| 2021-03-29 | $5.65 | $5.87 | $5.56 | $5.73 | $5.73 | 92,679 |
| 2021-03-26 | $5.81 | $6.02 | $5.64 | $5.76 | $5.76 | 187,809 |
| 2021-03-25 | $5.56 | $5.80 | $5.56 | $5.75 | $5.75 | 124,062 |
| 2021-03-24 | $5.56 | $5.91 | $5.56 | $5.66 | $5.66 | 194,812 |
| 2021-03-23 | $5.69 | $5.78 | $5.55 | $5.55 | $5.55 | 149,809 |
| 2021-03-22 | $5.85 | $6.07 | $5.62 | $5.74 | $5.74 | 156,285 |
| 2021-03-19 | $6.00 | $6.06 | $5.79 | $5.86 | $5.86 | 735,305 |
| 2021-03-18 | $6.11 | $6.15 | $5.96 | $6.03 | $6.03 | 143,168 |
| 2021-03-17 | $6.13 | $6.21 | $5.97 | $6.14 | $6.14 | 189,395 |
| 2021-03-16 | $6.17 | $6.22 | $6.10 | $6.14 | $6.14 | 66,969 |
| 2021-03-15 | $6.20 | $6.29 | $6.14 | $6.21 | $6.21 | 58,379 |
| 2021-03-12 | $6.11 | $6.30 | $6.11 | $6.25 | $6.25 | 77,686 |
| 2021-03-11 | $6.32 | $6.33 | $6.14 | $6.22 | $6.22 | 87,908 |
| 2021-03-10 | $6.32 | $6.32 | $6.17 | $6.24 | $6.24 | 71,394 |
| 2021-03-09 | $6.14 | $6.30 | $6.04 | $6.25 | $6.25 | 144,610 |
| 2021-03-08 | $6.18 | $6.24 | $6.02 | $6.07 | $6.07 | 68,775 |
| 2021-03-05 | $6.14 | $6.21 | $6.05 | $6.14 | $6.14 | 133,481 |
| 2021-03-04 | $5.89 | $6.15 | $5.86 | $6.03 | $6.03 | 256,573 |
| 2021-03-03 | $6.11 | $6.22 | $5.94 | $5.95 | $5.95 | 111,412 |
| 2021-03-02 | $6.26 | $6.30 | $6.07 | $6.17 | $6.17 | 74,656 |
| 2021-03-01 | $6.24 | $6.36 | $6.10 | $6.29 | $6.29 | 100,026 |
| 2021-02-26 | $6.05 | $6.25 | $6.00 | $6.13 | $6.13 | 89,639 |
| 2021-02-25 | $6.35 | $6.38 | $6.09 | $6.18 | $6.18 | 69,282 |
| 2021-02-24 | $6.27 | $6.43 | $6.15 | $6.30 | $6.30 | 59,742 |
| 2021-02-23 | $6.32 | $6.34 | $6.07 | $6.23 | $6.23 | 82,236 |
| 2021-02-22 | $6.14 | $6.48 | $6.08 | $6.32 | $6.32 | 101,930 |
| 2021-02-19 | $6.17 | $6.40 | $6.12 | $6.20 | $6.20 | 70,349 |
| 2021-02-18 | $6.70 | $6.79 | $6.10 | $6.18 | $6.18 | 137,618 |
| 2021-02-17 | $6.62 | $6.75 | $6.56 | $6.72 | $6.72 | 98,191 |
| 2021-02-16 | $6.78 | $6.82 | $6.58 | $6.70 | $6.70 | 119,088 |
| 2021-02-12 | $6.47 | $6.59 | $6.31 | $6.55 | $6.55 | 241,065 |
| 2021-02-11 | $6.28 | $6.59 | $6.20 | $6.42 | $6.42 | 734,201 |
| 2021-02-10 | $6.27 | $6.37 | $6.18 | $6.25 | $6.25 | 219,018 |
| 2021-02-09 | $6.37 | $6.47 | $6.25 | $6.27 | $6.27 | 364,647 |
| 2021-02-08 | $6.39 | $6.44 | $6.29 | $6.39 | $6.39 | 343,166 |
| 2021-02-05 | $6.51 | $6.51 | $6.05 | $6.30 | $6.30 | 313,699 |
| 2021-02-04 | $6.27 | $6.48 | $6.27 | $6.44 | $6.44 | 84,422 |
| 2021-02-03 | $6.26 | $6.35 | $6.25 | $6.31 | $6.31 | 97,871 |
| 2021-02-02 | $6.24 | $6.39 | $6.20 | $6.25 | $6.25 | 105,325 |
| 2021-02-01 | $6.10 | $6.22 | $5.99 | $6.19 | $6.19 | 77,260 |
| 2021-01-29 | $6.20 | $6.26 | $6.01 | $6.08 | $6.08 | 94,752 |
| 2021-01-28 | $6.31 | $6.31 | $6.01 | $6.21 | $6.21 | 82,457 |
| 2021-01-27 | $6.00 | $6.34 | $6.00 | $6.22 | $6.22 | 228,729 |
| 2021-01-26 | $6.35 | $6.35 | $6.19 | $6.20 | $6.20 | 87,599 |
| 2021-01-25 | $6.15 | $6.29 | $6.00 | $6.24 | $6.24 | 57,786 |
| 2021-01-22 | $6.20 | $6.40 | $6.07 | $6.19 | $6.19 | 220,028 |
| 2021-01-21 | $6.18 | $6.34 | $6.18 | $6.25 | $6.25 | 59,329 |
| 2021-01-20 | $6.30 | $6.52 | $6.15 | $6.23 | $6.23 | 72,674 |
| 2021-01-19 | $6.12 | $6.22 | $5.97 | $6.20 | $6.20 | 84,054 |
| 2021-01-15 | $6.09 | $6.12 | $5.97 | $6.06 | $6.06 | 71,819 |
| 2021-01-14 | $6.21 | $6.29 | $6.12 | $6.16 | $6.16 | 37,891 |
| 2021-01-13 | $6.25 | $6.42 | $6.07 | $6.18 | $6.18 | 60,443 |
| 2021-01-12 | $6.10 | $6.30 | $6.10 | $6.27 | $6.27 | 88,090 |
| 2021-01-11 | $6.22 | $6.26 | $6.07 | $6.10 | $6.10 | 67,054 |
| 2021-01-08 | $6.35 | $6.43 | $6.17 | $6.26 | $6.26 | 97,591 |
| 2021-01-07 | $6.68 | $6.70 | $6.38 | $6.41 | $6.41 | 65,156 |
| 2021-01-06 | $6.41 | $6.80 | $6.38 | $6.67 | $6.67 | 92,331 |
| 2021-01-05 | $6.37 | $6.43 | $6.27 | $6.31 | $6.31 | 102,057 |
| 2021-01-04 | $6.46 | $6.54 | $6.28 | $6.33 | $6.33 | 98,935 |
| 2020-12-31 | $6.70 | $6.81 | $6.36 | $6.46 | $6.46 | 139,568 |
| 2020-12-30 | $6.55 | $6.88 | $6.47 | $6.69 | $6.69 | 83,955 |
| 2020-12-29 | $6.84 | $7.00 | $6.45 | $6.54 | $6.54 | 115,226 |
| 2020-12-28 | $6.42 | $6.81 | $6.41 | $6.75 | $6.75 | 116,272 |
| 2020-12-24 | $6.50 | $6.50 | $6.34 | $6.38 | $6.38 | 29,088 |
| 2020-12-23 | $6.34 | $6.53 | $6.30 | $6.47 | $6.47 | 41,865 |
| 2020-12-22 | $6.23 | $6.31 | $6.11 | $6.29 | $6.29 | 53,228 |
| 2020-12-21 | $6.29 | $6.33 | $6.10 | $6.25 | $6.25 | 58,059 |
| 2020-12-18 | $6.38 | $6.53 | $6.23 | $6.42 | $6.42 | 278,555 |
| 2020-12-17 | $6.14 | $6.43 | $6.14 | $6.35 | $6.35 | 137,463 |
| 2020-12-16 | $6.40 | $6.41 | $6.16 | $6.17 | $6.17 | 111,048 |
| 2020-12-15 | $6.27 | $6.40 | $6.12 | $6.35 | $6.35 | 57,537 |
| 2020-12-14 | $6.21 | $6.30 | $6.04 | $6.20 | $6.20 | 97,171 |
| 2020-12-11 | $6.00 | $6.17 | $6.00 | $6.11 | $6.11 | 34,936 |
| 2020-12-10 | $6.05 | $6.10 | $5.99 | $6.08 | $6.08 | 78,954 |
| 2020-12-09 | $6.30 | $6.33 | $6.00 | $6.05 | $6.05 | 109,404 |
| 2020-12-08 | $6.23 | $6.35 | $6.09 | $6.25 | $6.25 | 93,922 |
| 2020-12-07 | $6.22 | $6.47 | $6.15 | $6.30 | $6.30 | 57,245 |
| 2020-12-04 | $6.09 | $6.25 | $6.04 | $6.22 | $6.22 | 43,692 |
| 2020-12-03 | $6.09 | $6.17 | $6.05 | $6.09 | $6.09 | 81,264 |
| 2020-12-02 | $6.34 | $6.34 | $6.06 | $6.10 | $6.10 | 108,798 |
| 2020-12-01 | $6.69 | $6.81 | $6.35 | $6.39 | $6.39 | 144,469 |
| 2020-11-30 | $6.28 | $6.60 | $6.19 | $6.56 | $6.56 | 165,479 |
| 2020-11-27 | $6.33 | $6.43 | $6.31 | $6.34 | $6.34 | 24,205 |
| 2020-11-25 | $6.37 | $6.51 | $6.17 | $6.33 | $6.33 | 76,860 |
| 2020-11-24 | $6.22 | $6.50 | $6.00 | $6.36 | $6.36 | 130,040 |
| 2020-11-23 | $6.15 | $6.21 | $6.05 | $6.13 | $6.13 | 84,078 |
| 2020-11-20 | $5.75 | $6.19 | $5.75 | $6.11 | $6.11 | 141,024 |
| 2020-11-19 | $5.77 | $6.05 | $5.67 | $5.83 | $5.83 | 138,982 |
| 2020-11-18 | $5.72 | $5.97 | $5.72 | $5.77 | $5.77 | 120,009 |
| 2020-11-17 | $5.62 | $5.84 | $5.58 | $5.74 | $5.74 | 67,186 |
| 2020-11-16 | $5.77 | $5.95 | $5.60 | $5.63 | $5.63 | 134,689 |
| 2020-11-13 | $5.57 | $5.83 | $5.51 | $5.72 | $5.72 | 183,513 |
| 2020-11-12 | $5.68 | $5.71 | $5.48 | $5.55 | $5.55 | 148,276 |
| 2020-11-11 | $5.99 | $5.99 | $5.64 | $5.75 | $5.75 | 147,988 |
| 2020-11-10 | $5.75 | $6.05 | $5.61 | $5.91 | $5.91 | 132,866 |
| 2020-11-09 | $5.18 | $5.84 | $5.18 | $5.69 | $5.69 | 257,224 |
| 2020-11-06 | $4.95 | $4.96 | $4.78 | $4.82 | $4.82 | 74,745 |
| 2020-11-05 | $4.83 | $5.00 | $4.80 | $4.94 | $4.94 | 106,214 |
| 2020-11-04 | $4.60 | $4.86 | $4.60 | $4.80 | $4.80 | 112,832 |
| 2020-11-03 | $4.66 | $4.79 | $4.61 | $4.67 | $4.67 | 117,165 |
| 2020-11-02 | $4.53 | $4.73 | $4.47 | $4.60 | $4.60 | 129,284 |
| 2020-10-30 | $4.86 | $4.87 | $4.54 | $4.59 | $4.59 | 241,667 |
| 2020-10-29 | $4.83 | $4.98 | $4.69 | $4.90 | $4.90 | 107,146 |
| 2020-10-28 | $5.04 | $5.05 | $4.84 | $4.87 | $4.87 | 411,739 |
| 2020-10-27 | $5.26 | $5.27 | $5.06 | $5.08 | $5.08 | 123,127 |
| 2020-10-26 | $5.15 | $5.29 | $5.15 | $5.25 | $5.25 | 91,611 |
| 2020-10-23 | $5.33 | $5.40 | $5.20 | $5.22 | $5.22 | 56,668 |
| 2020-10-22 | $5.44 | $5.55 | $5.22 | $5.31 | $5.31 | 72,653 |
| 2020-10-21 | $5.41 | $5.62 | $5.38 | $5.41 | $5.41 | 154,385 |
| 2020-10-20 | $5.03 | $5.47 | $5.03 | $5.41 | $5.41 | 469,974 |
| 2020-10-19 | $5.12 | $5.12 | $4.85 | $4.98 | $4.98 | 186,403 |
| 2020-10-16 | $5.12 | $5.24 | $5.03 | $5.11 | $5.11 | 82,325 |
| 2020-10-15 | $5.17 | $5.18 | $5.03 | $5.13 | $5.13 | 199,994 |
| 2020-10-14 | $5.30 | $5.36 | $5.23 | $5.25 | $5.25 | 94,685 |
| 2020-10-13 | $5.29 | $5.35 | $5.24 | $5.28 | $5.28 | 47,282 |
| 2020-10-12 | $5.35 | $5.40 | $5.13 | $5.33 | $5.33 | 96,228 |
| 2020-10-09 | $5.60 | $5.72 | $5.35 | $5.37 | $5.37 | 76,625 |
| 2020-10-08 | $5.62 | $5.73 | $5.49 | $5.59 | $5.59 | 104,219 |
| 2020-10-07 | $5.41 | $5.62 | $5.41 | $5.53 | $5.53 | 100,658 |
| 2020-10-06 | $5.24 | $5.60 | $5.22 | $5.42 | $5.42 | 246,323 |
| 2020-10-05 | $5.09 | $5.23 | $5.08 | $5.21 | $5.21 | 193,685 |
| 2020-10-02 | $4.97 | $5.12 | $4.87 | $5.04 | $5.04 | 154,447 |
| 2020-10-01 | $5.15 | $5.19 | $4.91 | $5.10 | $5.10 | 146,201 |
| 2020-09-30 | $5.05 | $5.40 | $5.00 | $5.08 | $5.08 | 429,242 |
| 2020-09-29 | $5.39 | $5.45 | $5.02 | $5.03 | $5.03 | 918,508 |
| 2020-09-28 | $5.25 | $5.59 | $5.25 | $5.41 | $5.41 | 237,115 |
| 2020-09-25 | $5.59 | $5.62 | $5.24 | $5.27 | $5.27 | 418,460 |
| 2020-09-24 | $5.97 | $6.01 | $5.80 | $5.87 | $5.87 | 223,312 |
| 2020-09-23 | $6.08 | $6.16 | $5.93 | $5.96 | $5.96 | 158,612 |
| 2020-09-22 | $6.47 | $6.47 | $6.06 | $6.14 | $6.14 | 265,207 |
| 2020-09-21 | $6.52 | $6.55 | $6.31 | $6.42 | $6.42 | 213,826 |
| 2020-09-18 | $6.73 | $6.73 | $6.50 | $6.65 | $6.65 | 323,097 |
| 2020-09-17 | $6.78 | $6.78 | $6.52 | $6.64 | $6.64 | 231,572 |
| 2020-09-16 | $6.64 | $6.70 | $6.54 | $6.61 | $6.61 | 132,466 |
| 2020-09-15 | $6.71 | $6.75 | $6.50 | $6.60 | $6.60 | 116,358 |
| 2020-09-14 | $6.79 | $6.91 | $6.58 | $6.68 | $6.68 | 154,403 |
| 2020-09-11 | $7.04 | $7.12 | $6.64 | $6.77 | $6.77 | 159,574 |
| 2020-09-10 | $6.85 | $7.05 | $6.82 | $7.00 | $7.00 | 195,978 |
| 2020-09-09 | $6.67 | $6.97 | $6.64 | $6.81 | $6.81 | 208,829 |
| 2020-09-08 | $6.51 | $6.66 | $6.35 | $6.61 | $6.61 | 176,056 |
| 2020-09-04 | $6.87 | $6.90 | $6.52 | $6.58 | $6.58 | 174,868 |
| 2020-09-03 | $6.90 | $7.05 | $6.73 | $6.78 | $6.78 | 180,432 |
| 2020-09-02 | $7.11 | $7.19 | $6.90 | $6.92 | $6.92 | 233,537 |
| 2020-09-01 | $6.96 | $7.19 | $6.96 | $7.14 | $7.14 | 99,453 |
| 2020-08-31 | $7.17 | $7.20 | $7.00 | $7.05 | $7.05 | 244,120 |
| 2020-08-28 | $7.26 | $7.28 | $7.21 | $7.22 | $7.22 | 115,918 |
| 2020-08-27 | $7.26 | $7.36 | $7.15 | $7.19 | $7.19 | 105,133 |
| 2020-08-26 | $7.19 | $7.28 | $7.19 | $7.22 | $7.22 | 182,832 |
| 2020-08-25 | $7.30 | $7.32 | $7.20 | $7.21 | $7.21 | 125,950 |
| 2020-08-24 | $7.37 | $7.37 | $7.19 | $7.24 | $7.24 | 184,342 |
| 2020-08-21 | $7.47 | $7.48 | $7.24 | $7.37 | $7.37 | 272,299 |
| 2020-08-20 | $7.44 | $7.65 | $7.41 | $7.52 | $7.52 | 180,730 |
| 2020-08-19 | $7.75 | $7.75 | $7.45 | $7.54 | $7.54 | 127,154 |
| 2020-08-18 | $8.05 | $8.06 | $7.72 | $7.73 | $7.73 | 138,542 |
| 2020-08-17 | $8.16 | $8.23 | $7.98 | $8.09 | $8.09 | 243,032 |
| 2020-08-14 | $8.08 | $8.19 | $7.97 | $8.15 | $8.15 | 172,952 |
| 2020-08-13 | $8.12 | $8.23 | $8.01 | $8.14 | $8.14 | 155,907 |
| 2020-08-12 | $8.02 | $8.23 | $7.97 | $8.12 | $8.12 | 240,454 |
| 2020-08-11 | $7.84 | $8.19 | $7.84 | $8.05 | $8.05 | 223,417 |
| 2020-08-10 | $8.04 | $8.28 | $7.73 | $7.82 | $7.82 | 221,070 |
| 2020-08-07 | $6.71 | $8.12 | $6.65 | $8.06 | $8.06 | 472,231 |
| 2020-08-06 | $8.06 | $8.31 | $7.85 | $8.28 | $8.28 | 168,651 |
| 2020-08-05 | $7.79 | $8.06 | $7.68 | $8.05 | $8.05 | 311,565 |
| 2020-08-04 | $7.48 | $7.70 | $7.36 | $7.69 | $7.69 | 176,542 |
| 2020-08-03 | $7.50 | $7.57 | $7.32 | $7.50 | $7.50 | 200,967 |
| 2020-07-31 | $7.35 | $7.45 | $7.18 | $7.43 | $7.43 | 266,566 |
| 2020-07-30 | $7.29 | $7.38 | $7.10 | $7.37 | $7.37 | 219,710 |
| 2020-07-29 | $7.47 | $7.49 | $7.13 | $7.38 | $7.38 | 258,545 |
| 2020-07-28 | $7.55 | $7.59 | $7.27 | $7.40 | $7.40 | 233,796 |
| 2020-07-27 | $7.31 | $7.70 | $7.31 | $7.61 | $7.61 | 300,575 |
| 2020-07-24 | $7.76 | $7.76 | $7.21 | $7.30 | $7.30 | 147,417 |
| 2020-07-23 | $7.47 | $7.78 | $7.43 | $7.75 | $7.75 | 226,018 |
| 2020-07-22 | $7.30 | $7.69 | $7.30 | $7.53 | $7.53 | 301,416 |
| 2020-07-21 | $7.14 | $7.49 | $6.89 | $7.33 | $7.33 | 362,335 |
| 2020-07-20 | $6.52 | $6.66 | $6.42 | $6.64 | $6.64 | 164,702 |
| 2020-07-17 | $6.50 | $6.56 | $6.40 | $6.51 | $6.51 | 210,500 |
| 2020-07-16 | $6.59 | $6.68 | $6.45 | $6.50 | $6.50 | 257,400 |
| 2020-07-15 | $6.50 | $6.76 | $6.32 | $6.64 | $6.64 | 325,300 |
| 2020-07-14 | $6.38 | $6.46 | $6.18 | $6.36 | $6.36 | 194,600 |
| 2020-07-13 | $6.54 | $6.74 | $6.26 | $6.37 | $6.37 | 371,300 |
| 2020-07-10 | $6.40 | $6.44 | $6.07 | $6.33 | $6.33 | 484,300 |
| 2020-07-09 | $6.91 | $6.99 | $6.25 | $6.44 | $6.44 | 301,300 |
| 2020-07-08 | $7.19 | $7.21 | $6.61 | $6.92 | $6.92 | 499,900 |
| 2020-07-07 | $7.55 | $7.67 | $7.11 | $7.18 | $7.18 | 255,900 |
| 2020-07-06 | $7.70 | $7.79 | $7.56 | $7.61 | $7.61 | 379,200 |
| 2020-07-02 | $7.50 | $7.63 | $7.37 | $7.52 | $7.52 | 321,400 |
| 2020-07-01 | $7.00 | $7.46 | $7.00 | $7.45 | $7.45 | 416,800 |
| 2020-06-30 | $6.63 | $7.05 | $6.55 | $6.95 | $6.95 | 1,126,000 |
| 2020-06-29 | $6.75 | $6.78 | $6.39 | $6.57 | $6.57 | 384,100 |
| 2020-06-26 | $7.16 | $7.24 | $6.52 | $6.64 | $6.64 | 3,524,849 |
| 2020-06-25 | $7.06 | $7.71 | $6.95 | $7.24 | $7.24 | 433,064 |
| 2020-06-24 | $7.26 | $7.32 | $6.83 | $7.00 | $7.00 | 261,562 |
| 2020-06-23 | $7.10 | $7.45 | $7.08 | $7.19 | $7.19 | 314,118 |
| 2020-06-22 | $7.20 | $7.24 | $6.79 | $7.00 | $7.00 | 286,453 |
| 2020-06-19 | $6.91 | $7.27 | $6.91 | $7.20 | $7.20 | 217,746 |
| 2020-06-18 | $7.00 | $7.13 | $6.85 | $6.91 | $6.91 | 155,734 |
| 2020-06-17 | $7.22 | $7.27 | $6.99 | $7.03 | $7.03 | 126,429 |
| 2020-06-16 | $7.44 | $7.44 | $7.11 | $7.16 | $7.16 | 221,467 |
| 2020-06-15 | $6.55 | $7.49 | $6.54 | $7.23 | $7.23 | 337,391 |
| 2020-06-12 | $6.88 | $7.18 | $6.51 | $6.62 | $6.62 | 344,970 |
| 2020-06-11 | $7.37 | $7.44 | $6.65 | $6.72 | $6.72 | 316,982 |
| 2020-06-10 | $7.51 | $7.68 | $7.49 | $7.54 | $7.54 | 255,352 |
| 2020-06-09 | $7.52 | $7.58 | $7.45 | $7.50 | $7.50 | 228,071 |
| 2020-06-08 | $7.55 | $7.66 | $7.49 | $7.61 | $7.61 | 204,441 |
| 2020-06-05 | $7.62 | $7.64 | $7.35 | $7.51 | $7.51 | 234,073 |
| 2020-06-04 | $7.37 | $7.58 | $7.33 | $7.50 | $7.50 | 194,731 |
| 2020-06-03 | $7.40 | $7.79 | $7.36 | $7.43 | $7.43 | 315,146 |
| 2020-06-02 | $7.40 | $7.59 | $7.26 | $7.31 | $7.31 | 335,572 |
| 2020-06-01 | $7.54 | $7.63 | $7.38 | $7.43 | $7.43 | 247,953 |
| 2020-05-29 | $7.41 | $7.58 | $7.31 | $7.41 | $7.41 | 208,372 |
| 2020-05-28 | $7.35 | $7.52 | $7.27 | $7.35 | $7.35 | 250,114 |
| 2020-05-27 | $7.26 | $7.33 | $6.95 | $7.24 | $7.24 | 151,859 |
| 2020-05-26 | $7.20 | $7.43 | $7.07 | $7.10 | $7.10 | 270,139 |
| 2020-05-22 | $6.99 | $7.07 | $6.85 | $6.99 | $6.99 | 89,473 |
| 2020-05-21 | $6.99 | $7.21 | $6.87 | $6.92 | $6.92 | 263,960 |
| 2020-05-20 | $6.68 | $6.92 | $6.60 | $6.90 | $6.90 | 162,567 |
| 2020-05-19 | $6.79 | $6.83 | $6.51 | $6.62 | $6.62 | 166,391 |
| 2020-05-18 | $6.56 | $6.94 | $6.56 | $6.72 | $6.72 | 170,123 |
| 2020-05-15 | $6.15 | $6.53 | $6.10 | $6.37 | $6.37 | 129,857 |
| 2020-05-14 | $6.08 | $6.23 | $6.00 | $6.20 | $6.20 | 175,014 |
| 2020-05-13 | $6.38 | $6.48 | $5.92 | $6.13 | $6.13 | 160,214 |
| 2020-05-12 | $6.51 | $6.77 | $6.21 | $6.27 | $6.27 | 328,308 |
| 2020-05-11 | $7.02 | $7.09 | $6.54 | $6.57 | $6.57 | 298,778 |
| 2020-05-08 | $6.58 | $7.78 | $6.45 | $7.24 | $7.24 | 382,085 |
| 2020-05-07 | $6.60 | $6.78 | $6.29 | $6.38 | $6.38 | 129,709 |
| 2020-05-06 | $6.66 | $6.93 | $6.58 | $6.61 | $6.61 | 187,618 |
| 2020-05-05 | $6.30 | $6.99 | $6.30 | $6.56 | $6.56 | 250,704 |
| 2020-05-04 | $6.37 | $6.37 | $5.90 | $6.31 | $6.31 | 225,971 |
| 2020-05-01 | $6.37 | $6.68 | $6.34 | $6.40 | $6.40 | 194,256 |
| 2020-04-30 | $6.54 | $6.65 | $6.35 | $6.43 | $6.43 | 136,883 |
| 2020-04-29 | $5.71 | $6.90 | $5.62 | $6.54 | $6.54 | 392,550 |
| 2020-04-28 | $5.37 | $5.66 | $5.15 | $5.59 | $5.59 | 428,434 |
| 2020-04-27 | $5.38 | $5.44 | $5.11 | $5.37 | $5.37 | 207,300 |
| 2020-04-24 | $5.50 | $5.59 | $5.29 | $5.42 | $5.42 | 179,167 |
| 2020-04-23 | $6.03 | $6.09 | $5.50 | $5.51 | $5.51 | 233,350 |
| 2020-04-22 | $5.76 | $6.05 | $5.67 | $6.03 | $6.03 | 148,663 |
| 2020-04-21 | $5.78 | $5.90 | $5.66 | $5.68 | $5.68 | 212,632 |
| 2020-04-20 | $5.74 | $6.09 | $5.68 | $5.92 | $5.92 | 244,371 |
| 2020-04-17 | $5.82 | $5.92 | $5.77 | $5.82 | $5.82 | 239,482 |
| 2020-04-16 | $5.76 | $5.99 | $5.66 | $5.68 | $5.68 | 135,927 |
| 2020-04-15 | $5.83 | $6.07 | $5.54 | $5.79 | $5.79 | 257,116 |
| 2020-04-14 | $6.26 | $6.45 | $5.90 | $5.99 | $5.99 | 234,879 |
| 2020-04-13 | $6.31 | $6.37 | $5.87 | $6.14 | $6.14 | 207,333 |
| 2020-04-09 | $5.75 | $6.33 | $5.70 | $6.32 | $6.32 | 332,857 |
| 2020-04-08 | $5.55 | $5.83 | $5.44 | $5.75 | $5.75 | 420,073 |
| 2020-04-07 | $5.62 | $5.82 | $5.24 | $5.39 | $5.39 | 500,020 |
| 2020-04-06 | $5.84 | $6.07 | $5.31 | $5.50 | $5.50 | 439,006 |
| 2020-04-03 | $5.69 | $5.88 | $5.35 | $5.50 | $5.50 | 189,597 |
| 2020-04-02 | $5.98 | $6.11 | $5.45 | $5.70 | $5.70 | 297,512 |
| 2020-04-01 | $5.77 | $5.99 | $5.60 | $5.84 | $5.84 | 129,132 |
| 2020-03-31 | $6.20 | $6.20 | $5.69 | $5.95 | $5.95 | 263,803 |
| 2020-03-30 | $5.24 | $6.23 | $5.24 | $6.18 | $6.18 | 187,170 |
| 2020-03-27 | $5.54 | $5.70 | $5.02 | $5.32 | $5.32 | 620,147 |
| 2020-03-26 | $5.30 | $5.87 | $4.91 | $5.72 | $5.72 | 306,950 |
| 2020-03-25 | $5.17 | $5.49 | $4.92 | $5.23 | $5.23 | 293,788 |
| 2020-03-24 | $4.97 | $5.31 | $4.92 | $5.11 | $5.11 | 258,853 |
| 2020-03-23 | $4.47 | $4.80 | $4.05 | $4.80 | $4.80 | 223,566 |
| 2020-03-20 | $4.03 | $4.65 | $4.00 | $4.51 | $4.51 | 317,431 |
| 2020-03-19 | $3.79 | $4.39 | $3.74 | $4.23 | $4.23 | 469,885 |
| 2020-03-18 | $3.85 | $3.98 | $2.75 | $3.61 | $3.61 | 492,614 |
| 2020-03-17 | $4.23 | $4.38 | $3.60 | $4.09 | $4.09 | 618,493 |
| 2020-03-16 | $3.75 | $4.29 | $3.75 | $4.23 | $4.23 | 387,723 |
| 2020-03-13 | $4.31 | $4.85 | $4.11 | $4.63 | $4.63 | 569,419 |
| 2020-03-12 | $5.38 | $5.53 | $3.94 | $4.12 | $4.12 | 580,391 |
| 2020-03-11 | $6.84 | $6.97 | $5.75 | $5.75 | $5.75 | 351,226 |
| 2020-03-10 | $6.55 | $7.14 | $6.51 | $6.95 | $6.95 | 487,017 |
| 2020-03-09 | $6.80 | $6.87 | $6.39 | $6.41 | $6.41 | 692,714 |
| 2020-03-06 | $7.10 | $7.38 | $7.10 | $7.10 | $7.10 | 1,006,758 |
| 2020-03-05 | $7.42 | $7.44 | $7.10 | $7.11 | $7.11 | 201,407 |
| 2020-03-04 | $7.53 | $7.58 | $7.32 | $7.40 | $7.40 | 124,547 |
| 2020-03-03 | $7.65 | $7.71 | $7.32 | $7.48 | $7.48 | 177,495 |
| 2020-03-02 | $7.41 | $7.77 | $7.36 | $7.65 | $7.65 | 234,860 |
| 2020-02-28 | $7.36 | $7.61 | $7.20 | $7.40 | $7.40 | 246,539 |
| 2020-02-27 | $7.41 | $7.64 | $7.15 | $7.45 | $7.45 | 312,412 |
| 2020-02-26 | $7.48 | $7.77 | $7.44 | $7.51 | $7.51 | 446,947 |
| 2020-02-25 | $7.50 | $7.65 | $7.35 | $7.43 | $7.43 | 343,444 |
| 2020-02-24 | $7.63 | $7.63 | $7.15 | $7.49 | $7.49 | 512,539 |
| 2020-02-21 | $7.92 | $8.09 | $7.75 | $7.76 | $7.76 | 2,839,808 |
| 2020-02-20 | $8.65 | $8.69 | $8.49 | $8.56 | $8.56 | 138,711 |
| 2020-02-19 | $8.56 | $8.64 | $8.28 | $8.63 | $8.63 | 189,603 |
| 2020-02-18 | $9.22 | $9.24 | $8.45 | $8.53 | $8.53 | 235,478 |
| 2020-02-14 | $9.28 | $9.59 | $9.22 | $9.30 | $9.30 | 186,980 |
| 2020-02-13 | $9.25 | $9.28 | $9.01 | $9.21 | $9.21 | 129,273 |
| 2020-02-12 | $9.47 | $9.57 | $8.95 | $9.19 | $9.19 | 238,302 |
| 2020-02-11 | $9.66 | $9.76 | $9.29 | $9.47 | $9.47 | 222,060 |
| 2020-02-10 | $8.90 | $9.18 | $8.85 | $9.00 | $9.00 | 340,521 |
| 2020-02-07 | $8.26 | $9.14 | $8.05 | $8.70 | $8.70 | 727,818 |
| 2020-02-06 | $7.99 | $8.00 | $7.66 | $7.84 | $7.84 | 68,903 |
| 2020-02-05 | $7.92 | $8.00 | $7.76 | $8.00 | $8.00 | 148,653 |
| 2020-02-04 | $7.84 | $8.00 | $7.67 | $7.96 | $7.96 | 75,441 |
| 2020-02-03 | $7.71 | $7.80 | $7.60 | $7.79 | $7.79 | 68,305 |
| 2020-01-31 | $7.45 | $7.70 | $7.45 | $7.69 | $7.69 | 69,871 |
| 2020-01-30 | $7.37 | $7.48 | $7.14 | $7.42 | $7.42 | 116,714 |
| 2020-01-29 | $7.46 | $7.50 | $7.33 | $7.40 | $7.40 | 128,540 |
| 2020-01-28 | $7.67 | $7.67 | $7.46 | $7.53 | $7.53 | 98,320 |
| 2020-01-27 | $7.54 | $7.66 | $7.41 | $7.54 | $7.54 | 70,894 |
| 2020-01-24 | $7.86 | $7.87 | $7.58 | $7.70 | $7.70 | 112,325 |
| 2020-01-23 | $7.80 | $7.85 | $7.61 | $7.67 | $7.67 | 159,834 |
| 2020-01-22 | $7.52 | $8.00 | $7.45 | $7.84 | $7.84 | 330,793 |
| 2020-01-21 | $7.53 | $7.60 | $7.35 | $7.49 | $7.49 | 403,191 |
| 2020-01-17 | $7.40 | $7.58 | $7.30 | $7.48 | $7.48 | 96,493 |
| 2020-01-16 | $7.50 | $7.61 | $7.40 | $7.45 | $7.45 | 118,848 |
| 2020-01-15 | $7.38 | $7.50 | $7.30 | $7.41 | $7.41 | 112,972 |
| 2020-01-14 | $7.49 | $7.56 | $7.31 | $7.34 | $7.34 | 98,203 |
| 2020-01-13 | $7.55 | $7.65 | $7.47 | $7.47 | $7.47 | 114,015 |
| 2020-01-10 | $7.56 | $7.66 | $7.48 | $7.51 | $7.51 | 132,367 |
| 2020-01-09 | $7.39 | $7.63 | $7.39 | $7.52 | $7.52 | 94,788 |
| 2020-01-08 | $7.50 | $7.50 | $7.16 | $7.45 | $7.45 | 81,711 |
| 2020-01-07 | $7.58 | $7.69 | $7.41 | $7.50 | $7.50 | 100,504 |
| 2020-01-06 | $7.45 | $7.65 | $7.27 | $7.55 | $7.55 | 91,784 |
| 2020-01-03 | $7.66 | $7.67 | $7.31 | $7.49 | $7.49 | 162,234 |
| 2020-01-02 | $7.71 | $7.80 | $7.50 | $7.66 | $7.66 | 102,103 |
| 2019-12-31 | $7.32 | $7.76 | $7.32 | $7.71 | $7.71 | 187,628 |
| 2019-12-30 | $7.20 | $7.38 | $7.14 | $7.34 | $7.34 | 89,246 |
| 2019-12-27 | $7.25 | $7.30 | $7.18 | $7.25 | $7.25 | 41,810 |
| 2019-12-26 | $7.18 | $7.24 | $7.00 | $7.20 | $7.20 | 43,104 |
| 2019-12-24 | $7.13 | $7.20 | $7.04 | $7.12 | $7.12 | 45,174 |
| 2019-12-23 | $7.24 | $7.35 | $6.96 | $7.16 | $7.16 | 85,421 |
| 2019-12-20 | $7.15 | $7.24 | $6.99 | $7.20 | $7.20 | 146,468 |
| 2019-12-19 | $6.86 | $7.25 | $6.82 | $7.19 | $7.19 | 225,891 |
| 2019-12-18 | $6.78 | $7.04 | $6.78 | $6.85 | $6.85 | 100,398 |
| 2019-12-17 | $6.80 | $6.98 | $6.63 | $6.76 | $6.76 | 158,918 |
| 2019-12-16 | $6.83 | $6.91 | $6.62 | $6.75 | $6.75 | 148,055 |
| 2019-12-13 | $6.50 | $6.78 | $6.45 | $6.78 | $6.78 | 1,327,883 |
| 2019-12-12 | $7.25 | $7.31 | $6.80 | $6.96 | $6.96 | 196,382 |
| 2019-12-11 | $7.35 | $7.61 | $7.17 | $7.22 | $7.22 | 76,135 |
| 2019-12-10 | $7.85 | $8.00 | $7.16 | $7.25 | $7.25 | 87,464 |
| 2019-12-09 | $7.40 | $7.82 | $7.07 | $7.81 | $7.81 | 102,299 |
| 2019-12-06 | $7.43 | $7.64 | $7.04 | $7.29 | $7.29 | 116,563 |
| 2019-12-05 | $7.20 | $7.49 | $7.03 | $7.31 | $7.31 | 247,804 |
| 2019-12-04 | $7.05 | $7.45 | $6.78 | $7.00 | $7.00 | 212,099 |
| 2019-12-03 | $6.56 | $6.96 | $6.01 | $6.68 | $6.68 | 217,877 |
| 2019-12-02 | $5.90 | $6.24 | $5.90 | $6.20 | $6.20 | 61,741 |
| 2019-11-29 | $5.55 | $5.87 | $5.51 | $5.87 | $5.87 | 4,015 |
| 2019-11-27 | $5.51 | $5.97 | $5.50 | $5.66 | $5.66 | 20,481 |
| 2019-11-26 | $5.82 | $5.82 | $5.65 | $5.80 | $5.80 | 14,532 |
| 2019-11-25 | $5.58 | $5.85 | $5.44 | $5.85 | $5.85 | 15,056 |
| 2019-11-22 | $5.41 | $5.66 | $5.32 | $5.39 | $5.39 | 18,087 |
| 2019-11-21 | $5.54 | $5.78 | $5.43 | $5.43 | $5.43 | 17,201 |
| 2019-11-20 | $5.68 | $5.99 | $5.68 | $5.70 | $5.70 | 41,307 |
| 2019-11-19 | $5.50 | $5.74 | $5.36 | $5.69 | $5.69 | 17,707 |
| 2019-11-18 | $5.47 | $5.60 | $5.20 | $5.54 | $5.54 | 69,201 |
| 2019-11-15 | $5.52 | $5.58 | $5.26 | $5.50 | $5.50 | 11,700 |
| 2019-11-14 | $5.52 | $5.52 | $5.34 | $5.52 | $5.52 | 18,444 |
| 2019-11-13 | $5.50 | $5.56 | $5.50 | $5.50 | $5.50 | 5,979 |
| 2019-11-12 | $5.44 | $5.58 | $5.44 | $5.50 | $5.50 | 10,058 |
| 2019-11-11 | $5.40 | $5.59 | $5.31 | $5.52 | $5.52 | 16,565 |
| 2019-11-08 | $5.64 | $5.64 | $5.36 | $5.51 | $5.51 | 29,624 |
| 2019-11-07 | $5.44 | $5.70 | $5.41 | $5.55 | $5.55 | 23,419 |
| 2019-11-06 | $5.60 | $5.71 | $5.47 | $5.55 | $5.55 | 25,175 |
| 2019-11-05 | $5.46 | $5.68 | $5.45 | $5.55 | $5.55 | 6,180 |
| 2019-11-04 | $5.85 | $5.98 | $5.41 | $5.50 | $5.50 | 36,207 |
| 2019-11-01 | $5.89 | $5.99 | $5.82 | $5.85 | $5.85 | 16,884 |
| 2019-10-31 | $5.77 | $5.99 | $5.76 | $5.92 | $5.92 | 18,892 |
| 2019-10-30 | $5.82 | $5.88 | $5.54 | $5.77 | $5.77 | 15,183 |
| 2019-10-29 | $5.58 | $5.83 | $5.50 | $5.80 | $5.80 | 12,548 |
| 2019-10-28 | $5.72 | $5.92 | $5.52 | $5.58 | $5.58 | 10,218 |
| 2019-10-25 | $5.77 | $6.03 | $5.68 | $5.71 | $5.71 | 28,107 |
| 2019-10-24 | $5.80 | $6.07 | $5.51 | $5.77 | $5.77 | 79,499 |
| 2019-10-23 | $5.53 | $5.90 | $5.53 | $5.78 | $5.78 | 28,947 |
| 2019-10-22 | $5.50 | $5.80 | $5.27 | $5.51 | $5.51 | 63,528 |
| 2019-10-21 | $5.40 | $5.56 | $5.25 | $5.50 | $5.50 | 290,256 |
| 2019-10-18 | $5.35 | $5.48 | $5.21 | $5.45 | $5.45 | 22,785 |
| 2019-10-17 | $5.12 | $5.40 | $5.10 | $5.31 | $5.31 | 23,319 |
| 2019-10-16 | $5.12 | $5.21 | $5.07 | $5.08 | $5.08 | 12,104 |
| 2019-10-15 | $5.26 | $5.28 | $5.06 | $5.15 | $5.15 | 26,496 |
| 2019-10-14 | $5.39 | $5.39 | $4.73 | $5.14 | $5.14 | 51,680 |
| 2019-10-11 | $5.30 | $5.53 | $5.03 | $5.35 | $5.35 | 72,000 |
| 2019-10-10 | $5.23 | $5.45 | $5.21 | $5.30 | $5.30 | 35,411 |
| 2019-10-09 | $5.37 | $5.38 | $5.22 | $5.22 | $5.22 | 7,928 |
| 2019-10-08 | $5.06 | $5.49 | $5.05 | $5.33 | $5.33 | 21,976 |
| 2019-10-07 | $5.25 | $5.59 | $5.06 | $5.14 | $5.14 | 93,991 |
| 2019-10-04 | $5.29 | $5.30 | $5.09 | $5.24 | $5.24 | 10,850 |
| 2019-10-03 | $5.05 | $5.33 | $5.01 | $5.29 | $5.29 | 17,057 |
| 2019-10-02 | $5.24 | $5.37 | $5.07 | $5.07 | $5.07 | 10,098 |
| 2019-10-01 | $5.47 | $5.75 | $5.01 | $5.18 | $5.18 | 69,541 |
| 2019-09-30 | $5.32 | $5.50 | $5.17 | $5.44 | $5.44 | 62,309 |
| 2019-09-27 | $5.38 | $5.38 | $5.05 | $5.26 | $5.26 | 11,381 |
| 2019-09-26 | $5.36 | $5.52 | $5.14 | $5.34 | $5.34 | 13,284 |
| 2019-09-25 | $5.25 | $5.61 | $5.22 | $5.36 | $5.36 | 69,569 |
| 2019-09-24 | $5.25 | $5.30 | $5.15 | $5.23 | $5.23 | 22,568 |
| 2019-09-23 | $5.42 | $5.50 | $5.21 | $5.21 | $5.21 | 13,603 |
| 2019-09-20 | $5.15 | $5.55 | $4.98 | $5.53 | $5.53 | 47,898 |
| 2019-09-19 | $5.08 | $5.29 | $5.02 | $5.21 | $5.21 | 25,471 |
| 2019-09-18 | $5.07 | $5.20 | $4.94 | $5.02 | $5.02 | 15,778 |
| 2019-09-17 | $5.16 | $5.24 | $4.70 | $5.09 | $5.09 | 45,256 |
| 2019-09-16 | $5.32 | $5.42 | $5.13 | $5.24 | $5.24 | 32,053 |
| 2019-09-13 | $5.39 | $5.43 | $5.00 | $5.32 | $5.32 | 24,135 |
| 2019-09-12 | $5.31 | $5.34 | $5.05 | $5.25 | $5.25 | 23,622 |
| 2019-09-11 | $5.21 | $5.43 | $5.05 | $5.25 | $5.25 | 32,583 |
| 2019-09-10 | $5.58 | $5.58 | $5.12 | $5.21 | $5.21 | 32,407 |
| 2019-09-09 | $5.41 | $5.75 | $5.41 | $5.55 | $5.55 | 74,136 |
| 2019-09-06 | $5.14 | $5.60 | $5.10 | $5.45 | $5.45 | 45,825 |
| 2019-09-05 | $5.25 | $5.31 | $4.98 | $5.15 | $5.15 | 67,834 |
| 2019-09-04 | $5.45 | $5.65 | $5.11 | $5.25 | $5.25 | 29,960 |
| 2019-09-03 | $5.74 | $5.82 | $5.27 | $5.49 | $5.49 | 187,499 |
| 2019-08-30 | $4.81 | $5.74 | $4.81 | $5.74 | $5.74 | 68,783 |
| 2019-08-29 | $4.95 | $5.20 | $4.78 | $4.83 | $4.83 | 196,035 |
| 2019-08-28 | $4.70 | $5.19 | $4.70 | $4.93 | $4.93 | 291,346 |
| 2019-08-27 | $4.41 | $4.70 | $4.21 | $4.50 | $4.50 | 44,197 |
| 2019-08-26 | $4.33 | $4.42 | $4.24 | $4.41 | $4.41 | 11,474 |
| 2019-08-23 | $4.33 | $4.42 | $4.21 | $4.36 | $4.36 | 12,215 |
| 2019-08-22 | $4.50 | $4.50 | $4.29 | $4.34 | $4.34 | 17,089 |
| 2019-08-21 | $4.32 | $4.40 | $4.32 | $4.40 | $4.40 | 15,564 |
| 2019-08-20 | $4.36 | $4.40 | $4.26 | $4.28 | $4.28 | 7,369 |
| 2019-08-19 | $4.20 | $4.39 | $4.03 | $4.27 | $4.27 | 22,668 |
| 2019-08-16 | $4.47 | $4.47 | $4.26 | $4.26 | $4.26 | 19,464 |
| 2019-08-15 | $4.35 | $4.75 | $4.25 | $4.26 | $4.26 | 111,478 |
| 2019-08-14 | $4.18 | $4.49 | $4.18 | $4.30 | $4.30 | 99,206 |
| 2019-08-13 | $4.20 | $4.40 | $4.19 | $4.19 | $4.19 | 123,749 |
| 2019-08-12 | $4.49 | $4.49 | $4.21 | $4.21 | $4.21 | 23,100 |
| 2019-08-09 | $4.38 | $4.50 | $4.26 | $4.49 | $4.49 | 38,091 |
| 2019-08-08 | $4.38 | $4.40 | $4.20 | $4.30 | $4.30 | 565,922 |
| 2019-08-07 | $4.16 | $4.47 | $4.06 | $4.33 | $4.33 | 90,828 |
| 2019-08-06 | $4.20 | $4.25 | $3.83 | $4.19 | $4.19 | 288,014 |
| 2019-08-05 | $3.76 | $4.56 | $3.76 | $4.12 | $4.12 | 301,707 |
| 2019-08-02 | $3.85 | $4.05 | $3.67 | $4.00 | $4.00 | 21,600 |
| 2019-08-01 | $3.67 | $4.16 | $3.67 | $3.86 | $3.86 | 38,065 |
| 2019-07-31 | $3.71 | $3.90 | $3.68 | $3.68 | $3.68 | 16,218 |
| 2019-07-30 | $3.65 | $3.80 | $3.60 | $3.69 | $3.69 | 5,683 |
| 2019-07-29 | $3.78 | $3.80 | $3.64 | $3.67 | $3.67 | 11,969 |
| 2019-07-26 | $3.78 | $3.78 | $3.60 | $3.68 | $3.68 | 2,537 |
| 2019-07-25 | $3.54 | $3.70 | $3.54 | $3.62 | $3.62 | 482 |
| 2019-07-24 | $3.69 | $3.69 | $3.59 | $3.60 | $3.60 | 1,902 |
| 2019-07-23 | $3.54 | $3.79 | $3.53 | $3.71 | $3.71 | 14,556 |
| 2019-07-22 | $3.69 | $3.74 | $3.60 | $3.65 | $3.65 | 4,149 |
| 2019-07-19 | $3.67 | $3.76 | $3.57 | $3.76 | $3.76 | 902 |
| 2019-07-18 | $3.58 | $3.66 | $3.52 | $3.64 | $3.64 | 9,657 |
| 2019-07-17 | $3.68 | $3.78 | $3.65 | $3.65 | $3.65 | 10,958 |
| 2019-07-16 | $3.54 | $3.72 | $3.54 | $3.72 | $3.72 | 8,976 |
| 2019-07-15 | $3.71 | $3.72 | $3.56 | $3.65 | $3.65 | 6,226 |
| 2019-07-12 | $3.66 | $3.80 | $3.61 | $3.73 | $3.73 | 20,439 |
| 2019-07-11 | $3.46 | $3.69 | $3.45 | $3.63 | $3.63 | 13,402 |
| 2019-07-10 | $3.42 | $3.59 | $3.42 | $3.51 | $3.51 | 3,714 |
| 2019-07-09 | $3.64 | $3.64 | $3.44 | $3.60 | $3.60 | 19,535 |
| 2019-07-08 | $3.68 | $3.69 | $3.60 | $3.66 | $3.66 | 9,150 |
| 2019-07-05 | $3.64 | $3.70 | $3.64 | $3.70 | $3.70 | 7,994 |
| 2019-07-03 | $3.63 | $3.80 | $3.36 | $3.71 | $3.71 | 18,742 |
| 2019-07-02 | $3.67 | $3.79 | $3.52 | $3.75 | $3.75 | 36,411 |
| 2019-07-01 | $3.42 | $3.75 | $3.41 | $3.68 | $3.68 | 35,005 |
| 2019-06-28 | $3.31 | $3.49 | $3.27 | $3.43 | $3.43 | 40,186 |
| 2019-06-27 | $3.09 | $3.40 | $3.05 | $3.40 | $3.40 | 34,796 |
| 2019-06-26 | $3.29 | $3.45 | $3.11 | $3.11 | $3.11 | 82,798 |
| 2019-06-25 | $3.43 | $3.54 | $3.20 | $3.30 | $3.30 | 52,393 |
| 2019-06-24 | $3.23 | $3.79 | $3.20 | $3.29 | $3.29 | 143,971 |
| 2019-06-21 | $3.34 | $3.82 | $3.20 | $3.30 | $3.30 | 136,051 |
| 2019-06-20 | $3.41 | $3.50 | $3.27 | $3.35 | $3.35 | 61,878 |
| 2019-06-19 | $3.31 | $3.46 | $3.14 | $3.38 | $3.38 | 87,787 |
| 2019-06-18 | $3.36 | $3.50 | $3.09 | $3.31 | $3.31 | 108,505 |
| 2019-06-17 | $3.24 | $3.48 | $2.89 | $3.33 | $3.33 | 145,254 |
| 2019-06-14 | $3.35 | $3.35 | $3.21 | $3.28 | $3.28 | 23,305 |
| 2019-06-13 | $3.38 | $3.38 | $3.29 | $3.38 | $3.38 | 1,160 |
| 2019-06-12 | $3.33 | $3.39 | $3.20 | $3.38 | $3.38 | 68,128 |
| 2019-06-11 | $3.29 | $3.47 | $3.26 | $3.37 | $3.37 | 4,111 |
| 2019-06-10 | $3.43 | $3.44 | $3.20 | $3.24 | $3.24 | 15,889 |
| 2019-06-07 | $3.33 | $3.43 | $3.31 | $3.43 | $3.43 | 1,545 |
| 2019-06-06 | $3.27 | $3.40 | $3.27 | $3.29 | $3.29 | 1,407 |
| 2019-06-05 | $3.35 | $3.49 | $3.12 | $3.27 | $3.27 | 54,538 |
| 2019-06-04 | $3.45 | $3.45 | $3.29 | $3.38 | $3.38 | 5,809 |
| 2019-06-03 | $3.47 | $3.47 | $3.32 | $3.35 | $3.35 | 3,502 |
| 2019-05-31 | $3.39 | $3.44 | $3.27 | $3.39 | $3.39 | 16,808 |
| 2019-05-30 | $3.27 | $3.42 | $3.21 | $3.38 | $3.38 | 21,652 |
| 2019-05-29 | $3.33 | $3.38 | $3.22 | $3.32 | $3.32 | 17,595 |
| 2019-05-28 | $3.39 | $3.52 | $3.31 | $3.31 | $3.31 | 19,609 |
| 2019-05-24 | $3.36 | $3.45 | $3.31 | $3.31 | $3.31 | 13,960 |
| 2019-05-23 | $3.48 | $3.51 | $3.31 | $3.38 | $3.38 | 10,947 |
| 2019-05-22 | $3.46 | $3.65 | $3.31 | $3.48 | $3.48 | 45,338 |
| 2019-05-21 | $3.58 | $3.69 | $3.48 | $3.48 | $3.48 | 17,299 |
| 2019-05-20 | $3.49 | $3.57 | $3.41 | $3.53 | $3.53 | 17,129 |
| 2019-05-17 | $3.40 | $3.52 | $3.30 | $3.40 | $3.40 | 13,942 |
| 2019-05-16 | $3.49 | $3.60 | $3.42 | $3.42 | $3.42 | 39,376 |
| 2019-05-15 | $3.52 | $3.64 | $3.50 | $3.50 | $3.50 | 22,650 |
| 2019-05-14 | $3.46 | $3.66 | $3.29 | $3.50 | $3.50 | 29,481 |
| 2019-05-13 | $3.23 | $3.58 | $3.23 | $3.50 | $3.50 | 93,842 |
| 2019-05-10 | $3.23 | $3.45 | $3.20 | $3.35 | $3.35 | 37,058 |
| 2019-05-09 | $3.47 | $3.47 | $3.25 | $3.26 | $3.26 | 3,802 |
| 2019-05-08 | $3.24 | $3.37 | $3.24 | $3.35 | $3.35 | 10,420 |
| 2019-05-07 | $3.44 | $3.45 | $3.31 | $3.31 | $3.31 | 5,595 |
| 2019-05-06 | $3.49 | $3.49 | $3.37 | $3.40 | $3.40 | 12,860 |
| 2019-05-03 | $3.34 | $3.48 | $3.31 | $3.48 | $3.48 | 6,622 |
| 2019-05-02 | $3.44 | $3.44 | $3.34 | $3.36 | $3.36 | 900 |
| 2019-05-01 | $3.43 | $3.43 | $3.20 | $3.41 | $3.41 | 17,190 |
| 2019-04-30 | $3.40 | $3.42 | $3.32 | $3.39 | $3.39 | 16,804 |
| 2019-04-29 | $3.40 | $3.43 | $3.38 | $3.42 | $3.42 | 31,606 |
| 2019-04-26 | $3.49 | $3.49 | $3.41 | $3.41 | $3.41 | 1,928 |
| 2019-04-25 | $3.50 | $3.50 | $3.40 | $3.47 | $3.47 | 9,804 |
| 2019-04-24 | $3.27 | $3.52 | $3.19 | $3.51 | $3.51 | 11,554 |
| 2019-04-23 | $3.35 | $3.44 | $3.11 | $3.15 | $3.15 | 10,237 |
| 2019-04-22 | $3.43 | $3.43 | $3.33 | $3.42 | $3.42 | 21,759 |
| 2019-04-18 | $3.33 | $3.50 | $3.33 | $3.50 | $3.50 | 11,689 |
| 2019-04-17 | $3.52 | $3.52 | $3.43 | $3.43 | $3.43 | 19,702 |
| 2019-04-16 | $3.47 | $3.53 | $3.47 | $3.47 | $3.47 | 3,052 |
| 2019-04-15 | $3.50 | $3.53 | $3.47 | $3.47 | $3.47 | 7,086 |
| 2019-04-12 | $3.49 | $3.52 | $3.45 | $3.47 | $3.47 | 5,096 |
| 2019-04-11 | $3.53 | $3.54 | $3.45 | $3.50 | $3.50 | 1,882 |
| 2019-04-10 | $3.45 | $3.49 | $3.40 | $3.45 | $3.45 | 22,690 |
| 2019-04-09 | $3.40 | $3.45 | $3.29 | $3.45 | $3.45 | 21,374 |
| 2019-04-08 | $3.44 | $3.45 | $3.34 | $3.45 | $3.45 | 4,740 |
| 2019-04-05 | $3.44 | $3.48 | $3.42 | $3.46 | $3.46 | 1,167 |
| 2019-04-04 | $3.33 | $3.48 | $3.33 | $3.46 | $3.46 | 5,125 |
| 2019-04-03 | $3.32 | $3.44 | $3.32 | $3.42 | $3.42 | 9,142 |
| 2019-04-02 | $3.48 | $3.48 | $3.41 | $3.44 | $3.44 | 10,486 |
| 2019-04-01 | $3.43 | $3.50 | $3.40 | $3.48 | $3.48 | 13,982 |
| 2019-03-29 | $3.44 | $3.44 | $3.38 | $3.41 | $3.41 | 9,876 |
| 2019-03-28 | $3.45 | $3.47 | $3.35 | $3.41 | $3.41 | 7,251 |
| 2019-03-27 | $3.27 | $3.50 | $3.26 | $3.39 | $3.39 | 35,718 |
| 2019-03-26 | $3.18 | $3.32 | $3.18 | $3.30 | $3.30 | 8,589 |
| 2019-03-25 | $3.20 | $3.30 | $2.88 | $3.30 | $3.30 | 26,672 |
| 2019-03-22 | $3.27 | $3.28 | $3.17 | $3.21 | $3.21 | 3,819 |
| 2019-03-21 | $3.30 | $3.30 | $3.24 | $3.24 | $3.24 | 10,239 |
| 2019-03-20 | $3.38 | $3.48 | $3.38 | $3.41 | $3.41 | 3,428 |
| 2019-03-19 | $3.17 | $3.46 | $3.14 | $3.43 | $3.43 | 20,705 |
| 2019-03-18 | $3.30 | $3.30 | $3.20 | $3.26 | $3.26 | 12,148 |
| 2019-03-15 | $3.02 | $3.32 | $2.85 | $3.32 | $3.32 | 54,576 |
| 2019-03-14 | $3.14 | $3.18 | $3.03 | $3.03 | $3.03 | 9,371 |
| 2019-03-13 | $3.22 | $3.32 | $3.13 | $3.25 | $3.25 | 11,787 |
| 2019-03-12 | $3.37 | $3.37 | $3.17 | $3.25 | $3.25 | 36,446 |
| 2019-03-11 | $3.35 | $3.55 | $3.35 | $3.46 | $3.46 | 4,384 |
| 2019-03-08 | $3.38 | $3.50 | $3.35 | $3.44 | $3.44 | 13,558 |
| 2019-03-07 | $3.39 | $3.51 | $3.36 | $3.38 | $3.38 | 5,301 |
| 2019-03-06 | $3.45 | $3.56 | $3.45 | $3.51 | $3.51 | 4,736 |
| 2019-03-05 | $3.45 | $3.60 | $3.35 | $3.54 | $3.54 | 17,059 |
| 2019-03-04 | $3.51 | $3.51 | $3.40 | $3.42 | $3.42 | 18,399 |
| 2019-03-01 | $3.55 | $3.60 | $3.50 | $3.56 | $3.56 | 27,319 |
| 2019-02-28 | $3.48 | $3.53 | $3.37 | $3.49 | $3.49 | 5,888 |
| 2019-02-27 | $3.41 | $3.50 | $3.37 | $3.50 | $3.50 | 13,498 |
| 2019-02-26 | $3.54 | $3.55 | $3.42 | $3.43 | $3.43 | 19,410 |
| 2019-02-25 | $3.49 | $3.54 | $3.46 | $3.50 | $3.50 | 6,499 |
| 2019-02-22 | $3.62 | $3.62 | $3.45 | $3.45 | $3.45 | 6,769 |
| 2019-02-21 | $3.39 | $3.55 | $3.39 | $3.49 | $3.49 | 3,544 |
| 2019-02-20 | $3.57 | $3.68 | $3.38 | $3.40 | $3.40 | 11,556 |
| 2019-02-19 | $3.55 | $3.70 | $3.51 | $3.56 | $3.56 | 30,098 |
| 2019-02-15 | $3.57 | $3.57 | $3.47 | $3.49 | $3.49 | 19,024 |
| 2019-02-14 | $3.51 | $3.55 | $3.38 | $3.47 | $3.47 | 31,932 |
| 2019-02-13 | $3.45 | $3.55 | $3.41 | $3.51 | $3.51 | 35,425 |
| 2019-02-12 | $3.42 | $3.49 | $3.41 | $3.48 | $3.48 | 11,209 |
| 2019-02-11 | $3.50 | $3.55 | $3.44 | $3.45 | $3.45 | 29,980 |
| 2019-02-08 | $3.37 | $3.55 | $3.37 | $3.50 | $3.50 | 37,048 |
| 2019-02-07 | $3.31 | $3.45 | $3.29 | $3.45 | $3.45 | 26,481 |
| 2019-02-06 | $3.50 | $3.50 | $3.28 | $3.44 | $3.44 | 68,190 |
| 2019-02-05 | $3.50 | $3.68 | $3.30 | $3.46 | $3.46 | 38,900 |
| 2019-02-04 | $3.43 | $3.50 | $3.43 | $3.47 | $3.47 | 17,466 |
| 2019-02-01 | $3.40 | $3.50 | $3.22 | $3.43 | $3.43 | 39,749 |
| 2019-01-31 | $3.27 | $3.70 | $3.21 | $3.42 | $3.42 | 88,929 |
| 2019-01-30 | $3.70 | $3.70 | $3.23 | $3.30 | $3.30 | 75,857 |
| 2019-01-29 | $3.72 | $3.84 | $3.69 | $3.73 | $3.73 | 12,172 |
| 2019-01-28 | $3.80 | $3.92 | $3.65 | $3.74 | $3.74 | 22,358 |
| 2019-01-25 | $3.83 | $3.93 | $3.76 | $3.90 | $3.90 | 26,387 |
| 2019-01-24 | $3.83 | $3.98 | $3.71 | $3.77 | $3.77 | 17,948 |
| 2019-01-23 | $3.95 | $4.02 | $3.79 | $3.87 | $3.87 | 20,931 |
| 2019-01-22 | $3.90 | $4.01 | $3.90 | $3.93 | $3.93 | 42,395 |
| 2019-01-18 | $3.75 | $4.03 | $3.75 | $3.85 | $3.85 | 77,442 |
| 2019-01-17 | $4.10 | $4.15 | $3.58 | $3.83 | $3.83 | 71,223 |
| 2019-01-16 | $4.00 | $4.20 | $3.98 | $4.06 | $4.06 | 68,957 |
| 2019-01-15 | $3.92 | $4.00 | $3.85 | $3.91 | $3.91 | 33,559 |
| 2019-01-14 | $3.83 | $3.97 | $3.78 | $3.87 | $3.87 | 7,482 |
| 2019-01-11 | $3.95 | $3.99 | $3.79 | $3.82 | $3.82 | 23,108 |
| 2019-01-10 | $3.78 | $3.90 | $3.75 | $3.85 | $3.85 | 20,009 |
| 2019-01-09 | $3.57 | $4.00 | $3.56 | $3.77 | $3.77 | 67,929 |
| 2019-01-08 | $3.91 | $4.08 | $3.66 | $3.66 | $3.66 | 46,298 |
| 2019-01-07 | $3.77 | $4.05 | $3.77 | $3.91 | $3.91 | 64,920 |
| 2019-01-04 | $3.80 | $3.91 | $3.72 | $3.78 | $3.78 | 51,305 |
| 2019-01-03 | $3.86 | $3.93 | $3.68 | $3.68 | $3.68 | 23,673 |
| 2019-01-02 | $3.73 | $3.91 | $3.66 | $3.79 | $3.79 | 84,070 |
| 2018-12-31 | $3.76 | $3.84 | $3.59 | $3.65 | $3.65 | 47,126 |
| 2018-12-28 | $3.52 | $3.76 | $3.45 | $3.69 | $3.69 | 43,047 |
| 2018-12-27 | $3.38 | $3.73 | $3.38 | $3.57 | $3.57 | 57,489 |
| 2018-12-26 | $3.45 | $3.50 | $3.34 | $3.46 | $3.46 | 68,516 |
| 2018-12-24 | $3.39 | $3.49 | $3.32 | $3.45 | $3.45 | 30,254 |
| 2018-12-21 | $3.49 | $3.49 | $3.25 | $3.38 | $3.38 | 104,302 |
| 2018-12-20 | $3.17 | $3.44 | $3.17 | $3.36 | $3.36 | 203,079 |
| 2018-12-19 | $3.16 | $3.28 | $3.07 | $3.18 | $3.18 | 14,189 |
| 2018-12-18 | $3.14 | $3.28 | $3.12 | $3.12 | $3.12 | 13,021 |
| 2018-12-17 | $3.18 | $3.21 | $3.07 | $3.14 | $3.14 | 26,542 |
| 2018-12-14 | $3.20 | $3.23 | $3.13 | $3.14 | $3.14 | 7,018 |
| 2018-12-13 | $3.19 | $3.21 | $3.13 | $3.18 | $3.18 | 13,932 |
| 2018-12-12 | $3.20 | $3.25 | $3.13 | $3.16 | $3.16 | 16,019 |
| 2018-12-11 | $3.16 | $3.30 | $3.15 | $3.20 | $3.20 | 31,628 |
| 2018-12-10 | $3.04 | $3.19 | $3.04 | $3.14 | $3.14 | 23,235 |
| 2018-12-07 | $3.05 | $3.21 | $3.02 | $3.05 | $3.05 | 22,194 |
| 2018-12-06 | $3.15 | $3.27 | $2.94 | $3.03 | $3.03 | 44,799 |
| 2018-12-04 | $3.29 | $3.40 | $3.03 | $3.14 | $3.14 | 16,636 |
| 2018-12-03 | $3.20 | $3.38 | $3.20 | $3.33 | $3.33 | 28,234 |
| 2018-11-30 | $3.10 | $3.89 | $2.98 | $3.22 | $3.22 | 71,032 |
| 2018-11-29 | $2.86 | $3.08 | $2.80 | $2.80 | $2.80 | 10,371 |
| 2018-11-28 | $2.71 | $2.90 | $2.71 | $2.77 | $2.77 | 9,974 |
| 2018-11-27 | $2.76 | $2.81 | $2.74 | $2.75 | $2.75 | 5,617 |
| 2018-11-26 | $2.78 | $2.83 | $2.76 | $2.76 | $2.76 | 13,119 |
| 2018-11-23 | $2.76 | $2.86 | $2.75 | $2.76 | $2.76 | 3,409 |
| 2018-11-21 | $2.79 | $2.86 | $2.69 | $2.79 | $2.79 | 11,508 |
| 2018-11-20 | $2.63 | $2.82 | $2.62 | $2.75 | $2.75 | 10,770 |
| 2018-11-19 | $2.64 | $2.73 | $2.61 | $2.68 | $2.68 | 2,589 |
| 2018-11-16 | $2.62 | $2.70 | $2.61 | $2.61 | $2.61 | 8,835 |
| 2018-11-15 | $2.68 | $2.73 | $2.63 | $2.65 | $2.65 | 4,178 |
| 2018-11-14 | $2.75 | $2.75 | $2.63 | $2.63 | $2.63 | 10,631 |
| 2018-11-13 | $2.78 | $2.85 | $2.74 | $2.74 | $2.74 | 29,015 |
| 2018-11-12 | $2.77 | $2.83 | $2.74 | $2.78 | $2.78 | 21,980 |
| 2018-11-09 | $2.76 | $2.79 | $2.69 | $2.75 | $2.75 | 13,037 |
| 2018-11-08 | $2.69 | $2.78 | $2.66 | $2.75 | $2.75 | 14,129 |
| 2018-11-07 | $2.66 | $2.72 | $2.66 | $2.68 | $2.68 | 44,009 |
| 2018-11-06 | $2.64 | $2.65 | $2.62 | $2.65 | $2.65 | 3,929 |
| 2018-11-05 | $2.60 | $2.65 | $2.60 | $2.64 | $2.64 | 9,672 |
| 2018-11-02 | $2.67 | $2.68 | $2.60 | $2.61 | $2.61 | 7,239 |
| 2018-11-01 | $2.65 | $2.70 | $2.61 | $2.63 | $2.63 | 1,609 |
| 2018-10-31 | $2.64 | $2.65 | $2.61 | $2.63 | $2.63 | 2,616 |
| 2018-10-30 | $2.65 | $2.65 | $2.61 | $2.62 | $2.62 | 4,612 |
| 2018-10-29 | $2.70 | $2.70 | $2.61 | $2.61 | $2.61 | 11,185 |
| 2018-10-26 | $2.67 | $2.68 | $2.61 | $2.61 | $2.61 | 1,881 |
| 2018-10-25 | $2.48 | $2.80 | $2.34 | $2.69 | $2.69 | 45,203 |
| 2018-10-24 | $2.45 | $2.67 | $2.45 | $2.51 | $2.51 | 1,109,527 |
| 2018-10-23 | $2.42 | $2.47 | $2.40 | $2.40 | $2.40 | 5,566 |
| 2018-10-22 | $2.49 | $2.49 | $2.40 | $2.40 | $2.40 | 714 |
| 2018-10-19 | $2.40 | $2.45 | $2.40 | $2.43 | $2.43 | 10,192 |
| 2018-10-18 | $2.52 | $2.52 | $2.38 | $2.46 | $2.46 | 6,329 |
| 2018-10-17 | $2.52 | $2.64 | $2.39 | $2.50 | $2.50 | 8,315 |
| 2018-10-16 | $1.86 | $2.66 | $1.86 | $2.65 | $2.65 | 26,509 |
| 2018-10-15 | $2.51 | $2.65 | $2.51 | $2.57 | $2.57 | 13,846 |
| 2018-10-12 | $2.49 | $2.58 | $2.46 | $2.48 | $2.48 | 2,241 |
| 2018-10-11 | $2.60 | $2.60 | $2.46 | $2.48 | $2.48 | 13,793 |
| 2018-10-10 | $2.53 | $2.70 | $2.49 | $2.55 | $2.55 | 45,724 |
| 2018-10-09 | $2.59 | $2.67 | $2.54 | $2.61 | $2.61 | 6,496 |
| 2018-10-08 | $2.53 | $2.65 | $2.53 | $2.59 | $2.59 | 1,876 |
| 2018-10-05 | $2.59 | $2.67 | $2.51 | $2.64 | $2.64 | 35,081 |
| 2018-10-04 | $2.68 | $2.69 | $2.56 | $2.60 | $2.60 | 10,780 |
| 2018-10-03 | $2.78 | $2.78 | $2.66 | $2.68 | $2.68 | 19,909 |
| 2018-10-02 | $2.63 | $2.86 | $2.62 | $2.82 | $2.82 | 18,586 |
| 2018-10-01 | $2.65 | $2.85 | $2.58 | $2.65 | $2.65 | 13,194 |
| 2018-09-28 | $2.59 | $2.68 | $2.49 | $2.66 | $2.66 | 106,261 |
| 2018-09-27 | $2.72 | $2.75 | $2.61 | $2.73 | $2.73 | 4,856 |
| 2018-09-26 | $2.81 | $2.81 | $2.67 | $2.74 | $2.74 | 2,684 |
| 2018-09-25 | $2.76 | $2.78 | $2.76 | $2.78 | $2.78 | 472 |
| 2018-09-24 | $2.69 | $2.85 | $2.63 | $2.79 | $2.79 | 19,676 |
| 2018-09-21 | $2.64 | $2.71 | $2.62 | $2.65 | $2.65 | 49,414 |
| 2018-09-20 | $2.80 | $2.80 | $2.57 | $2.65 | $2.65 | 48,817 |
| 2018-09-19 | $2.80 | $2.80 | $2.62 | $2.70 | $2.70 | 39,591 |
| 2018-09-18 | $2.60 | $2.84 | $2.60 | $2.70 | $2.70 | 6,439 |
| 2018-09-17 | $2.72 | $2.78 | $2.60 | $2.73 | $2.73 | 5,952 |
| 2018-09-14 | $2.76 | $2.87 | $2.69 | $2.69 | $2.69 | 13,371 |
| 2018-09-13 | $2.72 | $2.82 | $2.65 | $2.74 | $2.74 | 11,218 |
| 2018-09-12 | $2.67 | $2.77 | $2.66 | $2.70 | $2.70 | 1,575 |
| 2018-09-11 | $2.75 | $2.78 | $2.65 | $2.69 | $2.69 | 15,545 |
| 2018-09-10 | $2.68 | $2.77 | $2.65 | $2.68 | $2.68 | 13,014 |
| 2018-09-07 | $2.65 | $2.74 | $2.65 | $2.70 | $2.70 | 3,832 |
| 2018-09-06 | $2.82 | $2.82 | $2.65 | $2.71 | $2.71 | 8,326 |
| 2018-09-05 | $2.65 | $2.76 | $2.65 | $2.73 | $2.73 | 22,781 |
| 2018-09-04 | $2.65 | $2.72 | $2.65 | $2.71 | $2.71 | 11,427 |
| 2018-08-31 | $2.77 | $2.81 | $2.68 | $2.72 | $2.72 | 12,466 |
| 2018-08-30 | $2.84 | $2.84 | $2.67 | $2.75 | $2.75 | 12,385 |
| 2018-08-29 | $2.74 | $2.89 | $2.74 | $2.84 | $2.84 | 43,772 |
| 2018-08-28 | $2.73 | $2.89 | $2.70 | $2.72 | $2.72 | 4,301 |
| 2018-08-27 | $2.88 | $2.88 | $2.69 | $2.70 | $2.70 | 18,734 |
| 2018-08-24 | $2.70 | $2.83 | $2.70 | $2.80 | $2.80 | 15,637 |
| 2018-08-23 | $2.70 | $2.75 | $2.69 | $2.72 | $2.72 | 17,210 |
| 2018-08-22 | $2.75 | $2.82 | $2.66 | $2.69 | $2.69 | 28,312 |
| 2018-08-21 | $2.60 | $2.72 | $2.56 | $2.65 | $2.65 | 21,850 |
| 2018-08-20 | $2.53 | $2.70 | $2.53 | $2.63 | $2.63 | 43,393 |
| 2018-08-17 | $2.60 | $2.68 | $2.44 | $2.54 | $2.54 | 41,967 |
| 2018-08-16 | $2.68 | $2.78 | $2.65 | $2.65 | $2.65 | 25,461 |
| 2018-08-15 | $2.80 | $2.86 | $2.65 | $2.68 | $2.68 | 28,494 |
| 2018-08-14 | $2.83 | $2.83 | $2.74 | $2.74 | $2.74 | 20,288 |
| 2018-08-13 | $2.71 | $2.80 | $2.71 | $2.77 | $2.77 | 8,513 |
| 2018-08-10 | $2.72 | $2.78 | $2.70 | $2.70 | $2.70 | 23,482 |
| 2018-08-09 | $2.80 | $2.84 | $2.71 | $2.74 | $2.74 | 35,195 |
| 2018-08-08 | $3.17 | $3.17 | $2.73 | $2.78 | $2.78 | 40,644 |
| 2018-08-07 | $3.03 | $3.27 | $3.02 | $3.09 | $3.09 | 10,399 |
| 2018-08-06 | $3.34 | $3.34 | $3.20 | $3.20 | $3.20 | 4,433 |
| 2018-08-03 | $3.23 | $3.32 | $3.11 | $3.21 | $3.21 | 17,189 |
| 2018-08-02 | $3.30 | $3.31 | $3.20 | $3.23 | $3.23 | 9,613 |
| 2018-08-01 | $3.23 | $3.33 | $3.15 | $3.21 | $3.21 | 182,852 |
| 2018-07-31 | $3.22 | $3.30 | $3.20 | $3.25 | $3.25 | 15,393 |
| 2018-07-30 | $3.24 | $3.24 | $3.21 | $3.23 | $3.23 | 10,791 |
| 2018-07-27 | $3.25 | $3.33 | $2.86 | $3.20 | $3.20 | 28,100 |
| 2018-07-26 | $3.16 | $3.30 | $3.15 | $3.19 | $3.19 | 25,122 |
| 2018-07-25 | $3.15 | $3.30 | $3.13 | $3.20 | $3.20 | 17,766 |
| 2018-07-24 | $3.33 | $3.36 | $3.11 | $3.17 | $3.17 | 23,965 |
| 2018-07-23 | $3.31 | $3.44 | $3.25 | $3.28 | $3.28 | 36,220 |
| 2018-07-20 | $3.30 | $3.40 | $3.26 | $3.28 | $3.28 | 30,843 |
| 2018-07-19 | $3.43 | $3.44 | $3.33 | $3.33 | $3.33 | 42,647 |
| 2018-07-18 | $3.38 | $3.42 | $3.32 | $3.35 | $3.35 | 29,434 |
| 2018-07-17 | $3.35 | $3.41 | $3.35 | $3.35 | $3.35 | 23,932 |
| 2018-07-16 | $3.39 | $3.41 | $3.30 | $3.35 | $3.35 | 27,061 |
| 2018-07-13 | $3.33 | $3.41 | $3.30 | $3.35 | $3.35 | 33,350 |
| 2018-07-12 | $3.32 | $3.39 | $3.21 | $3.28 | $3.28 | 50,122 |
| 2018-07-11 | $3.28 | $3.39 | $3.22 | $3.24 | $3.24 | 64,695 |
| 2018-07-10 | $3.21 | $3.37 | $3.21 | $3.25 | $3.25 | 40,892 |
| 2018-07-09 | $3.15 | $3.24 | $3.13 | $3.19 | $3.19 | 127,188 |
| 2018-07-06 | $3.12 | $3.22 | $3.10 | $3.18 | $3.18 | 81,185 |
| 2018-07-05 | $3.11 | $3.23 | $3.09 | $3.13 | $3.13 | 17,268 |
| 2018-07-03 | $3.08 | $3.25 | $3.08 | $3.24 | $3.24 | 8,049 |
| 2018-07-02 | $3.12 | $3.19 | $3.11 | $3.17 | $3.17 | 8,336 |
| 2018-06-29 | $3.50 | $3.50 | $3.06 | $3.15 | $3.15 | 15,130 |
| 2018-06-28 | $3.15 | $3.19 | $3.05 | $3.14 | $3.14 | 3,359 |
| 2018-06-27 | $3.07 | $3.19 | $2.94 | $3.19 | $3.19 | 13,812 |
| 2018-06-26 | $3.15 | $3.15 | $2.93 | $2.98 | $2.98 | 2,585 |
| 2018-06-25 | $2.98 | $3.07 | $2.86 | $3.01 | $3.01 | 15,434 |
| 2018-06-22 | $2.95 | $3.15 | $2.84 | $3.12 | $3.12 | 29,401 |
| 2018-06-21 | $3.16 | $3.16 | $2.97 | $3.02 | $3.02 | 5,169 |
| 2018-06-20 | $3.15 | $3.22 | $3.07 | $3.11 | $3.11 | 4,837 |
| 2018-06-19 | $3.15 | $3.23 | $3.00 | $3.13 | $3.13 | 18,648 |
| 2018-06-18 | $3.00 | $3.12 | $2.90 | $3.12 | $3.12 | 24,139 |
| 2018-06-15 | $3.12 | $3.14 | $2.93 | $2.97 | $2.97 | 22,455 |
| 2018-06-14 | $3.10 | $3.10 | $3.01 | $3.03 | $3.03 | 9,060 |
| 2018-06-13 | $3.10 | $3.10 | $3.01 | $3.05 | $3.05 | 11,437 |
| 2018-06-12 | $3.21 | $3.21 | $2.85 | $3.03 | $3.03 | 26,217 |
| 2018-06-11 | $3.18 | $3.21 | $3.04 | $3.05 | $3.05 | 22,327 |
| 2018-06-08 | $3.17 | $3.31 | $3.10 | $3.11 | $3.11 | 22,261 |
| 2018-06-07 | $3.05 | $3.27 | $3.05 | $3.15 | $3.15 | 13,702 |
| 2018-06-06 | $3.11 | $3.22 | $3.02 | $3.02 | $3.02 | 19,162 |
| 2018-06-05 | $3.15 | $3.15 | $3.05 | $3.13 | $3.13 | 14,390 |
| 2018-06-04 | $3.23 | $3.25 | $3.14 | $3.14 | $3.14 | 11,848 |
| 2018-06-01 | $3.23 | $3.23 | $3.13 | $3.14 | $3.14 | 12,788 |
| 2018-05-31 | $3.07 | $3.25 | $3.07 | $3.13 | $3.13 | 45,322 |
| 2018-05-30 | $3.13 | $3.13 | $3.02 | $3.07 | $3.07 | 25,369 |
| 2018-05-29 | $3.03 | $3.13 | $3.03 | $3.10 | $3.10 | 3,889 |
| 2018-05-25 | $3.04 | $3.13 | $3.00 | $3.05 | $3.05 | 11,593 |
| 2018-05-24 | $2.97 | $3.16 | $2.95 | $3.14 | $3.14 | 12,114 |
| 2018-05-23 | $2.88 | $3.13 | $2.88 | $3.00 | $3.00 | 4,545 |
| 2018-05-22 | $3.02 | $3.06 | $2.96 | $3.03 | $3.03 | 3,680 |
| 2018-05-21 | $3.07 | $3.23 | $3.04 | $3.04 | $3.04 | 2,859 |
| 2018-05-18 | $3.07 | $3.13 | $3.03 | $3.10 | $3.10 | 7,468 |
| 2018-05-17 | $3.15 | $3.19 | $3.04 | $3.13 | $3.13 | 21,460 |
| 2018-05-16 | $3.13 | $3.17 | $3.03 | $3.12 | $3.12 | 23,483 |
| 2018-05-15 | $3.11 | $3.12 | $2.98 | $3.02 | $3.02 | 3,040 |
| 2018-05-14 | $3.05 | $3.15 | $3.05 | $3.10 | $3.10 | 9,528 |
| 2018-05-11 | $3.05 | $3.06 | $2.97 | $3.02 | $3.02 | 5,478 |
| 2018-05-10 | $2.96 | $3.03 | $2.88 | $3.00 | $3.00 | 20,630 |
| 2018-05-09 | $3.08 | $3.12 | $2.98 | $2.98 | $2.98 | 11,699 |
| 2018-05-08 | $3.11 | $3.12 | $3.03 | $3.06 | $3.06 | 3,701 |
| 2018-05-07 | $3.11 | $3.18 | $3.10 | $3.13 | $3.13 | 14,030 |
| 2018-05-04 | $3.00 | $3.16 | $2.98 | $3.11 | $3.11 | 15,727 |
| 2018-05-03 | $3.10 | $3.18 | $3.01 | $3.14 | $3.14 | 16,486 |
| 2018-05-02 | $3.11 | $3.25 | $3.08 | $3.12 | $3.12 | 14,512 |
| 2018-05-01 | $3.11 | $3.14 | $3.03 | $3.12 | $3.12 | 12,288 |
| 2018-04-30 | $3.15 | $3.19 | $3.10 | $3.13 | $3.13 | 2,391 |
| 2018-04-27 | $3.05 | $3.10 | $3.01 | $3.09 | $3.09 | 7,956 |
| 2018-04-26 | $3.04 | $3.15 | $3.03 | $3.09 | $3.09 | 7,713 |
| 2018-04-25 | $2.98 | $3.11 | $2.96 | $3.10 | $3.10 | 24,770 |
| 2018-04-24 | $2.95 | $3.04 | $2.92 | $3.03 | $3.03 | 10,123 |
| 2018-04-23 | $2.97 | $3.04 | $2.96 | $3.01 | $3.01 | 5,844 |
| 2018-04-20 | $2.98 | $3.12 | $2.98 | $3.02 | $3.02 | 7,211 |
| 2018-04-19 | $3.13 | $3.13 | $2.98 | $3.05 | $3.05 | 10,855 |
| 2018-04-18 | $3.11 | $3.15 | $3.07 | $3.07 | $3.07 | 6,742 |
| 2018-04-17 | $3.19 | $3.19 | $3.11 | $3.11 | $3.11 | 7,050 |
| 2018-04-16 | $3.05 | $3.17 | $3.05 | $3.12 | $3.12 | 7,804 |
| 2018-04-13 | $3.10 | $3.15 | $3.08 | $3.10 | $3.10 | 11,264 |
| 2018-04-12 | $3.08 | $3.15 | $3.07 | $3.13 | $3.13 | 15,284 |
| 2018-04-11 | $3.04 | $3.07 | $3.02 | $3.06 | $3.06 | 17,756 |
| 2018-04-10 | $3.04 | $3.07 | $2.98 | $3.07 | $3.07 | 289,258 |
| 2018-04-09 | $2.97 | $3.10 | $2.94 | $3.07 | $3.07 | 20,835 |
| 2018-04-06 | $3.06 | $3.06 | $2.97 | $2.99 | $2.99 | 23,593 |
| 2018-04-05 | $2.93 | $3.06 | $2.91 | $3.00 | $3.00 | 9,854 |
| 2018-04-04 | $2.89 | $3.03 | $2.87 | $2.91 | $2.91 | 13,457 |
| 2018-04-03 | $2.92 | $2.99 | $2.85 | $2.88 | $2.88 | 26,495 |
| 2018-04-02 | $2.94 | $3.00 | $2.86 | $2.94 | $2.94 | 16,206 |
| 2018-03-29 | $2.99 | $2.99 | $2.90 | $2.94 | $2.94 | 22,803 |
| 2018-03-28 | $2.99 | $3.03 | $2.85 | $2.89 | $2.89 | 392,833 |
| 2018-03-27 | $2.98 | $3.04 | $2.91 | $2.97 | $2.97 | 266,583 |
| 2018-03-26 | $2.93 | $3.00 | $2.91 | $2.96 | $2.96 | 89,390 |
| 2018-03-23 | $2.66 | $3.01 | $2.66 | $2.90 | $2.90 | 127,431 |
| 2018-03-22 | $2.67 | $2.75 | $2.67 | $2.72 | $2.72 | 14,679 |
| 2018-03-21 | $2.66 | $2.75 | $2.63 | $2.69 | $2.69 | 12,699 |
| 2018-03-20 | $2.69 | $2.69 | $2.65 | $2.68 | $2.68 | 10,666 |
| 2018-03-19 | $2.61 | $2.70 | $2.61 | $2.68 | $2.68 | 12,016 |
| 2018-03-16 | $2.65 | $2.73 | $2.60 | $2.66 | $2.66 | 116,698 |
| 2018-03-15 | $2.73 | $2.78 | $2.67 | $2.68 | $2.68 | 13,356 |
| 2018-03-14 | $2.66 | $2.75 | $2.66 | $2.70 | $2.70 | 56,483 |
| 2018-03-13 | $2.76 | $2.76 | $2.64 | $2.71 | $2.71 | 26,832 |
| 2018-03-12 | $2.60 | $2.74 | $2.46 | $2.68 | $2.68 | 43,531 |
| 2018-03-09 | $2.65 | $2.66 | $2.53 | $2.56 | $2.56 | 17,579 |
| 2018-03-08 | $2.55 | $2.69 | $2.48 | $2.63 | $2.63 | 31,120 |
| 2018-03-07 | $2.63 | $2.67 | $2.49 | $2.53 | $2.53 | 33,480 |
| 2018-03-06 | $2.65 | $2.70 | $2.61 | $2.66 | $2.66 | 7,830 |
| 2018-03-05 | $2.64 | $2.78 | $2.58 | $2.69 | $2.69 | 27,504 |
| 2018-03-02 | $2.66 | $2.68 | $2.46 | $2.63 | $2.63 | 36,088 |
| 2018-03-01 | $2.74 | $2.76 | $2.69 | $2.69 | $2.69 | 28,970 |
| 2018-02-28 | $2.71 | $2.74 | $2.70 | $2.70 | $2.70 | 18,537 |
| 2018-02-27 | $2.70 | $2.75 | $2.70 | $2.70 | $2.70 | 5,500 |
| 2018-02-26 | $2.61 | $2.75 | $2.61 | $2.71 | $2.71 | 17,459 |
| 2018-02-23 | $2.59 | $2.65 | $2.52 | $2.63 | $2.63 | 6,676 |
| 2018-02-22 | $2.61 | $2.64 | $2.59 | $2.60 | $2.60 | 2,690 |
| 2018-02-21 | $2.62 | $2.65 | $2.62 | $2.62 | $2.62 | 10,823 |
| 2018-02-20 | $2.64 | $2.65 | $2.56 | $2.59 | $2.59 | 11,635 |
| 2018-02-16 | $2.57 | $2.65 | $2.57 | $2.64 | $2.64 | 28,429 |
| 2018-02-15 | $2.56 | $2.65 | $2.56 | $2.59 | $2.59 | 27,081 |
| 2018-02-14 | $2.63 | $2.63 | $2.54 | $2.60 | $2.60 | 8,108 |
| 2018-02-13 | $2.65 | $2.65 | $2.60 | $2.60 | $2.60 | 7,921 |
| 2018-02-12 | $2.78 | $2.79 | $2.58 | $2.63 | $2.63 | 9,604 |
| 2018-02-09 | $2.42 | $2.76 | $2.33 | $2.73 | $2.73 | 66,774 |
| 2018-02-08 | $2.47 | $2.60 | $2.41 | $2.59 | $2.59 | 35,980 |
| 2018-02-07 | $2.71 | $2.71 | $2.50 | $2.53 | $2.53 | 6,475 |
| 2018-02-06 | $2.64 | $2.69 | $2.59 | $2.65 | $2.65 | 37,821 |
| 2018-02-05 | $2.70 | $2.70 | $2.48 | $2.69 | $2.69 | 26,786 |
| 2018-02-02 | $2.77 | $2.78 | $2.55 | $2.72 | $2.72 | 63,894 |
| 2018-02-01 | $2.77 | $2.79 | $2.69 | $2.74 | $2.74 | 17,895 |
| 2018-01-31 | $2.70 | $2.78 | $2.62 | $2.78 | $2.78 | 34,826 |
| 2018-01-30 | $2.75 | $2.75 | $2.60 | $2.67 | $2.67 | 42,343 |
| 2018-01-29 | $2.80 | $2.80 | $2.65 | $2.73 | $2.73 | 41,829 |
| 2018-01-26 | $2.80 | $2.81 | $2.72 | $2.81 | $2.81 | 26,252 |
| 2018-01-25 | $2.65 | $2.78 | $2.60 | $2.78 | $2.78 | 26,599 |
| 2018-01-24 | $2.61 | $2.68 | $2.55 | $2.66 | $2.66 | 14,087 |
| 2018-01-23 | $2.59 | $2.65 | $2.46 | $2.62 | $2.62 | 33,865 |
| 2018-01-22 | $2.51 | $2.60 | $2.46 | $2.60 | $2.60 | 13,043 |
| 2018-01-19 | $2.58 | $2.61 | $2.46 | $2.56 | $2.56 | 5,268 |
| 2018-01-18 | $2.59 | $2.59 | $2.50 | $2.54 | $2.54 | 30,397 |
| 2018-01-17 | $2.58 | $2.61 | $2.48 | $2.56 | $2.56 | 43,381 |
| 2018-01-16 | $2.67 | $2.79 | $2.60 | $2.61 | $2.61 | 34,012 |
| 2018-01-12 | $2.59 | $2.63 | $2.53 | $2.57 | $2.57 | 6,516 |
| 2018-01-11 | $2.57 | $2.63 | $2.53 | $2.61 | $2.61 | 10,988 |
| 2018-01-10 | $2.63 | $2.66 | $2.51 | $2.60 | $2.60 | 39,884 |
| 2018-01-09 | $2.49 | $2.55 | $2.49 | $2.53 | $2.53 | 8,578 |
| 2018-01-08 | $2.45 | $2.62 | $2.35 | $2.51 | $2.51 | 46,004 |
| 2018-01-05 | $2.27 | $2.49 | $2.26 | $2.47 | $2.47 | 10,408 |
| 2018-01-04 | $2.41 | $2.41 | $2.21 | $2.28 | $2.28 | 54,933 |
| 2018-01-03 | $2.40 | $2.41 | $2.37 | $2.38 | $2.38 | 4,545 |
| 2018-01-02 | $2.35 | $2.47 | $2.34 | $2.38 | $2.38 | 20,812 |
| 2017-12-29 | $2.45 | $2.50 | $2.39 | $2.40 | $2.40 | 10,892 |
| 2017-12-28 | $2.50 | $2.51 | $2.42 | $2.46 | $2.46 | 18,623 |
| 2017-12-27 | $2.46 | $2.54 | $2.45 | $2.51 | $2.51 | 12,066 |
| 2017-12-26 | $2.55 | $2.58 | $2.47 | $2.50 | $2.50 | 41,843 |
| 2017-12-22 | $2.55 | $2.62 | $2.55 | $2.56 | $2.56 | 7,309 |
| 2017-12-21 | $2.61 | $2.70 | $2.55 | $2.58 | $2.58 | 14,751 |
| 2017-12-20 | $2.64 | $2.68 | $2.53 | $2.57 | $2.57 | 25,270 |
| 2017-12-19 | $2.57 | $2.62 | $2.55 | $2.60 | $2.60 | 19,025 |
| 2017-12-18 | $2.50 | $2.57 | $2.45 | $2.53 | $2.53 | 102,841 |
| 2017-12-15 | $2.52 | $2.59 | $2.45 | $2.46 | $2.46 | 79,041 |
| 2017-12-14 | $2.56 | $2.60 | $2.50 | $2.50 | $2.50 | 85,315 |
| 2017-12-13 | $2.59 | $2.64 | $2.53 | $2.55 | $2.55 | 102,836 |
| 2017-12-12 | $2.66 | $2.67 | $2.50 | $2.55 | $2.55 | 80,181 |
| 2017-12-11 | $2.64 | $2.70 | $2.53 | $2.59 | $2.59 | 38,345 |
| 2017-12-08 | $2.52 | $2.74 | $2.52 | $2.66 | $2.66 | 114,083 |
| 2017-12-07 | $2.60 | $2.65 | $2.57 | $2.58 | $2.58 | 55,307 |
| 2017-12-06 | $2.81 | $2.86 | $2.66 | $2.67 | $2.67 | 40,603 |
| 2017-12-05 | $2.88 | $2.90 | $2.67 | $2.85 | $2.85 | 128,988 |
| 2017-12-04 | $2.88 | $3.02 | $2.87 | $2.90 | $2.90 | 108,489 |
| 2017-12-01 | $3.45 | $3.45 | $2.59 | $2.87 | $2.87 | 222,091 |
| 2017-11-30 | $3.68 | $3.75 | $3.67 | $3.68 | $3.68 | 29,474 |
| 2017-11-29 | $3.54 | $3.65 | $3.45 | $3.65 | $3.65 | 33,962 |
| 2017-11-28 | $3.40 | $3.51 | $3.33 | $3.50 | $3.50 | 13,812 |
| 2017-11-27 | $3.47 | $3.51 | $3.33 | $3.36 | $3.36 | 7,612 |
| 2017-11-24 | $3.50 | $3.51 | $3.50 | $3.51 | $3.51 | 3,996 |
| 2017-11-22 | $3.50 | $3.59 | $3.50 | $3.51 | $3.51 | 5,530 |
| 2017-11-21 | $3.53 | $3.54 | $3.47 | $3.47 | $3.47 | 30,779 |
| 2017-11-20 | $3.60 | $3.60 | $3.50 | $3.50 | $3.50 | 7,847 |
| 2017-11-17 | $3.59 | $3.65 | $3.58 | $3.59 | $3.59 | 25,398 |
| 2017-11-16 | $3.59 | $3.70 | $3.58 | $3.58 | $3.58 | 15,232 |
| 2017-11-15 | $3.56 | $3.68 | $3.51 | $3.67 | $3.67 | 33,063 |
| 2017-11-14 | $3.57 | $3.57 | $3.50 | $3.52 | $3.52 | 12,347 |
| 2017-11-13 | $3.53 | $3.58 | $3.50 | $3.50 | $3.50 | 8,370 |
| 2017-11-10 | $3.53 | $3.60 | $3.50 | $3.50 | $3.50 | 10,304 |
| 2017-11-09 | $3.43 | $3.53 | $3.43 | $3.50 | $3.50 | 45,869 |
| 2017-11-08 | $3.42 | $3.47 | $3.40 | $3.45 | $3.45 | 68,752 |
| 2017-11-07 | $3.41 | $3.44 | $3.40 | $3.44 | $3.44 | 23,680 |
| 2017-11-06 | $3.39 | $3.42 | $3.35 | $3.40 | $3.40 | 7,687 |
| 2017-11-03 | $3.40 | $3.40 | $3.35 | $3.35 | $3.35 | 18,173 |
| 2017-11-02 | $3.41 | $3.41 | $3.26 | $3.35 | $3.35 | 16,842 |
| 2017-11-01 | $3.35 | $3.41 | $3.29 | $3.37 | $3.37 | 24,103 |
| 2017-10-31 | $3.23 | $3.34 | $3.21 | $3.33 | $3.33 | 3,202 |
| 2017-10-30 | $3.25 | $3.28 | $3.20 | $3.20 | $3.20 | 2,696 |
| 2017-10-27 | $3.16 | $3.27 | $3.16 | $3.21 | $3.21 | 15,229 |
| 2017-10-26 | $3.12 | $3.24 | $3.10 | $3.20 | $3.20 | 14,693 |
| 2017-10-25 | $3.15 | $3.20 | $3.15 | $3.15 | $3.15 | 17,113 |
| 2017-10-24 | $3.25 | $3.25 | $3.15 | $3.19 | $3.19 | 36,230 |
| 2017-10-23 | $3.36 | $3.36 | $3.26 | $3.28 | $3.28 | 4,563 |
| 2017-10-20 | $3.25 | $3.41 | $3.25 | $3.32 | $3.32 | 3,233 |
| 2017-10-19 | $3.21 | $3.34 | $3.17 | $3.31 | $3.31 | 22,072 |
| 2017-10-18 | $3.38 | $3.39 | $3.21 | $3.26 | $3.26 | 13,843 |
| 2017-10-17 | $3.45 | $3.45 | $3.28 | $3.35 | $3.35 | 9,934 |
| 2017-10-16 | $3.29 | $3.51 | $3.23 | $3.48 | $3.48 | 23,833 |
| 2017-10-13 | $3.35 | $3.35 | $3.18 | $3.25 | $3.25 | 11,495 |
| 2017-10-12 | $3.29 | $3.39 | $3.24 | $3.28 | $3.28 | 14,365 |
| 2017-10-11 | $3.38 | $3.44 | $3.28 | $3.36 | $3.36 | 13,818 |
| 2017-10-10 | $3.28 | $3.38 | $3.28 | $3.32 | $3.32 | 3,426 |
| 2017-10-09 | $3.36 | $3.42 | $3.32 | $3.33 | $3.33 | 2,660 |
| 2017-10-06 | $3.40 | $3.48 | $3.36 | $3.36 | $3.36 | 10,801 |
| 2017-10-05 | $3.44 | $3.44 | $3.37 | $3.39 | $3.39 | 2,080 |
| 2017-10-04 | $3.48 | $3.53 | $3.35 | $3.38 | $3.38 | 39,880 |
| 2017-10-03 | $3.54 | $3.54 | $3.45 | $3.51 | $3.51 | 20,583 |
| 2017-10-02 | $3.50 | $3.52 | $3.46 | $3.47 | $3.47 | 11,968 |
| 2017-09-29 | $3.52 | $3.52 | $3.45 | $3.47 | $3.47 | 5,239 |
| 2017-09-28 | $3.43 | $3.49 | $3.37 | $3.45 | $3.45 | 12,521 |
| 2017-09-27 | $3.35 | $3.50 | $3.34 | $3.42 | $3.42 | 21,004 |
| 2017-09-26 | $3.11 | $3.37 | $3.11 | $3.37 | $3.37 | 24,342 |
| 2017-09-25 | $3.14 | $3.21 | $3.08 | $3.13 | $3.13 | 34,482 |
| 2017-09-22 | $3.15 | $3.29 | $3.10 | $3.16 | $3.16 | 20,772 |
| 2017-09-21 | $3.26 | $3.26 | $3.16 | $3.22 | $3.22 | 12,233 |
| 2017-09-20 | $3.40 | $3.40 | $3.22 | $3.25 | $3.25 | 16,404 |
| 2017-09-19 | $3.28 | $3.38 | $3.19 | $3.34 | $3.34 | 31,837 |
| 2017-09-18 | $3.27 | $3.36 | $3.27 | $3.31 | $3.31 | 14,595 |
| 2017-09-15 | $3.33 | $3.40 | $3.27 | $3.31 | $3.31 | 27,107 |
| 2017-09-14 | $3.40 | $3.40 | $3.27 | $3.32 | $3.32 | 21,681 |
| 2017-09-13 | $3.35 | $3.40 | $3.31 | $3.39 | $3.39 | 39,018 |
| 2017-09-12 | $3.47 | $3.50 | $3.28 | $3.33 | $3.33 | 18,350 |
| 2017-09-11 | $3.56 | $3.57 | $3.43 | $3.44 | $3.44 | 18,993 |
| 2017-09-08 | $3.69 | $3.70 | $3.54 | $3.55 | $3.55 | 4,705 |
| 2017-09-07 | $3.50 | $3.65 | $3.50 | $3.62 | $3.62 | 17,944 |
| 2017-09-06 | $3.59 | $3.59 | $3.47 | $3.56 | $3.56 | 46,295 |
| 2017-09-05 | $3.47 | $3.62 | $3.41 | $3.57 | $3.57 | 11,731 |
| 2017-09-01 | $3.56 | $3.58 | $3.50 | $3.50 | $3.50 | 21,832 |
| 2017-08-31 | $3.59 | $3.59 | $3.54 | $3.54 | $3.54 | 17,917 |
| 2017-08-30 | $3.58 | $3.61 | $3.47 | $3.58 | $3.58 | 9,675 |
| 2017-08-29 | $3.47 | $3.60 | $3.43 | $3.51 | $3.51 | 15,007 |
| 2017-08-28 | $3.49 | $3.49 | $3.40 | $3.44 | $3.44 | 29,751 |
| 2017-08-25 | $3.54 | $3.55 | $3.45 | $3.53 | $3.53 | 6,855 |
| 2017-08-24 | $3.55 | $3.57 | $3.42 | $3.50 | $3.50 | 11,097 |
| 2017-08-23 | $3.58 | $3.67 | $3.55 | $3.58 | $3.58 | 10,678 |
| 2017-08-22 | $3.45 | $3.61 | $3.33 | $3.59 | $3.59 | 26,828 |
| 2017-08-21 | $3.42 | $3.48 | $3.35 | $3.42 | $3.42 | 21,431 |
| 2017-08-18 | $3.44 | $3.49 | $3.40 | $3.44 | $3.44 | 9,122 |
| 2017-08-17 | $3.51 | $3.53 | $3.42 | $3.47 | $3.47 | 30,840 |
| 2017-08-16 | $3.44 | $3.52 | $3.42 | $3.51 | $3.51 | 18,146 |
| 2017-08-15 | $3.42 | $3.44 | $3.29 | $3.42 | $3.42 | 38,212 |
| 2017-08-14 | $3.48 | $3.48 | $3.33 | $3.34 | $3.34 | 13,043 |
| 2017-08-11 | $3.41 | $3.47 | $3.36 | $3.42 | $3.42 | 16,620 |
| 2017-08-10 | $3.48 | $3.51 | $3.46 | $3.48 | $3.48 | 19,771 |
| 2017-08-09 | $3.51 | $3.58 | $3.48 | $3.52 | $3.52 | 35,452 |
| 2017-08-08 | $3.60 | $3.61 | $3.51 | $3.53 | $3.53 | 11,000 |
| 2017-08-07 | $3.70 | $3.72 | $3.56 | $3.60 | $3.60 | 153,471 |
| 2017-08-04 | $3.62 | $3.78 | $3.61 | $3.70 | $3.70 | 62,003 |
| 2017-08-03 | $3.65 | $3.65 | $3.58 | $3.63 | $3.63 | 20,512 |
| 2017-08-02 | $3.68 | $3.68 | $3.55 | $3.65 | $3.65 | 32,466 |
| 2017-08-01 | $3.55 | $3.68 | $3.48 | $3.64 | $3.64 | 41,736 |
| 2017-07-31 | $3.55 | $3.70 | $3.50 | $3.56 | $3.56 | 28,734 |
| 2017-07-28 | $3.54 | $3.59 | $3.54 | $3.57 | $3.57 | 47,623 |
| 2017-07-27 | $3.58 | $3.60 | $3.52 | $3.57 | $3.57 | 38,032 |
| 2017-07-26 | $3.64 | $3.67 | $3.57 | $3.57 | $3.57 | 19,378 |
| 2017-07-25 | $3.70 | $3.74 | $3.48 | $3.64 | $3.64 | 61,744 |
| 2017-07-24 | $3.69 | $3.72 | $3.66 | $3.68 | $3.68 | 77,398 |
| 2017-07-21 | $3.70 | $3.70 | $3.66 | $3.69 | $3.69 | 59,276 |
| 2017-07-20 | $3.68 | $3.70 | $3.65 | $3.67 | $3.67 | 21,729 |
| 2017-07-19 | $3.60 | $3.71 | $3.60 | $3.68 | $3.68 | 59,823 |
| 2017-07-18 | $3.62 | $3.63 | $3.54 | $3.59 | $3.59 | 95,007 |
| 2017-07-17 | $3.65 | $3.67 | $3.58 | $3.62 | $3.62 | 150,193 |
| 2017-07-14 | $3.60 | $3.73 | $3.60 | $3.63 | $3.63 | 49,231 |
| 2017-07-13 | $3.53 | $3.62 | $3.49 | $3.56 | $3.56 | 229,788 |
| 2017-07-12 | $3.60 | $3.60 | $3.51 | $3.53 | $3.53 | 29,589 |
| 2017-07-11 | $3.60 | $3.60 | $3.58 | $3.58 | $3.58 | 14,048 |
| 2017-07-10 | $3.58 | $3.60 | $3.54 | $3.57 | $3.57 | 31,336 |
| 2017-07-07 | $3.59 | $3.60 | $3.51 | $3.56 | $3.56 | 135,775 |
| 2017-07-06 | $3.57 | $3.59 | $3.53 | $3.59 | $3.59 | 25,790 |
| 2017-07-05 | $3.61 | $3.62 | $3.56 | $3.57 | $3.57 | 10,765 |
| 2017-07-03 | $3.59 | $3.66 | $3.56 | $3.60 | $3.60 | 37,396 |
| 2017-06-30 | $3.60 | $3.61 | $3.53 | $3.57 | $3.57 | 96,624 |
| 2017-06-29 | $3.61 | $3.65 | $3.56 | $3.60 | $3.60 | 17,602 |
| 2017-06-28 | $3.55 | $3.64 | $3.46 | $3.59 | $3.59 | 49,972 |
| 2017-06-27 | $3.61 | $3.63 | $3.53 | $3.59 | $3.59 | 26,785 |
| 2017-06-26 | $3.59 | $3.72 | $3.56 | $3.59 | $3.59 | 15,418 |
| 2017-06-23 | $3.63 | $3.63 | $3.51 | $3.56 | $3.56 | 35,691 |
| 2017-06-22 | $3.55 | $3.65 | $3.54 | $3.60 | $3.60 | 14,302 |
| 2017-06-21 | $3.62 | $3.65 | $3.55 | $3.55 | $3.55 | 28,563 |
| 2017-06-20 | $3.64 | $3.65 | $3.57 | $3.62 | $3.62 | 50,542 |
| 2017-06-19 | $3.70 | $3.70 | $3.61 | $3.65 | $3.65 | 26,567 |
| 2017-06-16 | $3.69 | $3.69 | $3.63 | $3.65 | $3.65 | 23,540 |
| 2017-06-15 | $3.61 | $3.70 | $3.60 | $3.68 | $3.68 | 44,552 |
| 2017-06-14 | $3.68 | $3.74 | $3.50 | $3.60 | $3.60 | 264,095 |
| 2017-06-13 | $3.74 | $3.74 | $3.62 | $3.65 | $3.65 | 110,307 |
| 2017-06-12 | $3.70 | $3.80 | $3.63 | $3.73 | $3.73 | 36,792 |
| 2017-06-09 | $3.68 | $3.75 | $3.68 | $3.72 | $3.72 | 25,753 |
| 2017-06-08 | $3.72 | $3.75 | $3.67 | $3.70 | $3.70 | 29,700 |
| 2017-06-07 | $3.70 | $3.75 | $3.70 | $3.70 | $3.70 | 14,476 |
| 2017-06-06 | $3.72 | $3.73 | $3.63 | $3.69 | $3.69 | 47,297 |
| 2017-06-05 | $3.71 | $3.75 | $3.66 | $3.69 | $3.69 | 64,882 |
| 2017-06-02 | $3.69 | $3.73 | $3.62 | $3.68 | $3.68 | 15,556 |
| 2017-06-01 | $3.72 | $3.75 | $3.64 | $3.69 | $3.69 | 21,563 |
| 2017-05-31 | $3.74 | $3.74 | $3.64 | $3.67 | $3.67 | 29,899 |
| 2017-05-30 | $3.68 | $3.77 | $3.63 | $3.69 | $3.69 | 44,784 |
| 2017-05-26 | $3.80 | $3.80 | $3.69 | $3.71 | $3.71 | 12,438 |
| 2017-05-25 | $3.76 | $3.79 | $3.62 | $3.71 | $3.71 | 32,084 |
| 2017-05-24 | $3.73 | $3.75 | $3.65 | $3.68 | $3.68 | 85,669 |
| 2017-05-23 | $3.67 | $3.72 | $3.60 | $3.68 | $3.68 | 61,223 |
| 2017-05-22 | $3.65 | $3.73 | $3.52 | $3.60 | $3.60 | 27,647 |
| 2017-05-19 | $3.53 | $3.65 | $3.53 | $3.59 | $3.59 | 40,332 |
| 2017-05-18 | $3.59 | $3.67 | $3.50 | $3.59 | $3.59 | 109,628 |
| 2017-05-17 | $3.59 | $3.67 | $3.45 | $3.56 | $3.56 | 27,108 |
| 2017-05-16 | $3.64 | $3.66 | $3.60 | $3.62 | $3.62 | 23,757 |
| 2017-05-15 | $3.77 | $3.77 | $3.65 | $3.69 | $3.69 | 72,511 |
| 2017-05-12 | $3.80 | $3.82 | $3.68 | $3.71 | $3.71 | 58,981 |
| 2017-05-11 | $3.87 | $3.87 | $3.79 | $3.84 | $3.84 | 22,791 |
| 2017-05-10 | $3.77 | $3.85 | $3.74 | $3.85 | $3.85 | 27,552 |
| 2017-05-09 | $3.75 | $3.76 | $3.68 | $3.71 | $3.71 | 28,439 |
| 2017-05-08 | $3.72 | $3.77 | $3.68 | $3.71 | $3.71 | 20,407 |
| 2017-05-05 | $3.69 | $3.73 | $3.58 | $3.71 | $3.71 | 111,053 |
| 2017-05-04 | $3.61 | $3.65 | $3.51 | $3.60 | $3.60 | 42,968 |
| 2017-05-03 | $3.67 | $3.68 | $3.60 | $3.60 | $3.60 | 15,959 |
| 2017-05-02 | $3.67 | $3.70 | $3.62 | $3.63 | $3.63 | 35,828 |
| 2017-05-01 | $3.67 | $3.68 | $3.62 | $3.63 | $3.63 | 22,863 |
| 2017-04-28 | $3.58 | $3.69 | $3.58 | $3.62 | $3.62 | 50,477 |
| 2017-04-27 | $3.52 | $3.61 | $3.45 | $3.59 | $3.59 | 80,380 |
| 2017-04-26 | $3.54 | $3.62 | $3.49 | $3.55 | $3.55 | 37,270 |
| 2017-04-25 | $3.53 | $3.68 | $3.53 | $3.56 | $3.56 | 15,942 |
| 2017-04-24 | $3.58 | $3.62 | $3.44 | $3.52 | $3.52 | 24,290 |
| 2017-04-21 | $3.50 | $3.61 | $3.48 | $3.59 | $3.59 | 18,216 |
| 2017-04-20 | $3.52 | $3.60 | $3.50 | $3.51 | $3.51 | 44,427 |
| 2017-04-19 | $3.50 | $3.55 | $3.47 | $3.51 | $3.51 | 45,113 |
| 2017-04-18 | $3.49 | $3.63 | $3.47 | $3.52 | $3.52 | 27,857 |
| 2017-04-17 | $3.53 | $3.53 | $3.40 | $3.48 | $3.48 | 23,888 |
| 2017-04-13 | $3.44 | $3.60 | $3.41 | $3.50 | $3.50 | 33,539 |
| 2017-04-12 | $3.50 | $3.51 | $3.41 | $3.41 | $3.41 | 7,349 |
| 2017-04-11 | $3.44 | $3.61 | $3.40 | $3.52 | $3.52 | 31,903 |
| 2017-04-10 | $3.41 | $3.64 | $3.34 | $3.45 | $3.45 | 51,966 |
| 2017-04-07 | $3.45 | $3.45 | $3.30 | $3.37 | $3.37 | 62,461 |
| 2017-04-06 | $3.43 | $3.43 | $3.35 | $3.43 | $3.43 | 73,775 |
| 2017-04-05 | $3.42 | $3.46 | $3.40 | $3.43 | $3.43 | 84,023 |
| 2017-04-04 | $3.45 | $3.48 | $3.30 | $3.37 | $3.37 | 45,740 |
| 2017-04-03 | $3.45 | $3.64 | $3.41 | $3.41 | $3.41 | 54,009 |
| 2017-03-31 | $3.42 | $3.45 | $3.38 | $3.45 | $3.45 | 5,732 |
| 2017-03-30 | $3.46 | $3.46 | $3.30 | $3.42 | $3.42 | 65,195 |
| 2017-03-29 | $3.44 | $3.46 | $3.40 | $3.42 | $3.42 | 35,455 |
| 2017-03-28 | $3.41 | $3.48 | $3.38 | $3.44 | $3.44 | 65,956 |
| 2017-03-27 | $3.45 | $3.54 | $3.37 | $3.49 | $3.49 | 55,279 |
| 2017-03-24 | $3.48 | $3.60 | $3.48 | $3.60 | $3.60 | 23,259 |
| 2017-03-23 | $3.40 | $3.57 | $3.40 | $3.52 | $3.52 | 21,876 |
| 2017-03-22 | $3.57 | $3.57 | $3.40 | $3.46 | $3.46 | 66,804 |
| 2017-03-21 | $3.71 | $3.73 | $3.40 | $3.51 | $3.51 | 88,789 |
| 2017-03-20 | $3.75 | $3.80 | $3.69 | $3.77 | $3.77 | 67,041 |
| 2017-03-17 | $3.50 | $3.79 | $3.50 | $3.69 | $3.69 | 777,914 |
| 2017-03-16 | $3.51 | $3.55 | $3.47 | $3.52 | $3.52 | 301,515 |
| 2017-03-15 | $3.44 | $3.56 | $3.43 | $3.48 | $3.48 | 44,287 |
| 2017-03-14 | $3.50 | $3.53 | $3.45 | $3.45 | $3.45 | 11,319 |
| 2017-03-13 | $3.50 | $3.54 | $3.46 | $3.49 | $3.49 | 34,352 |
| 2017-03-10 | $3.48 | $3.53 | $3.45 | $3.46 | $3.46 | 17,781 |
| 2017-03-09 | $3.49 | $3.55 | $3.45 | $3.48 | $3.48 | 40,962 |
| 2017-03-08 | $3.45 | $3.51 | $3.42 | $3.47 | $3.47 | 44,792 |
| 2017-03-07 | $3.41 | $3.48 | $3.40 | $3.46 | $3.46 | 62,618 |
| 2017-03-06 | $3.41 | $3.50 | $3.38 | $3.46 | $3.46 | 20,085 |
| 2017-03-03 | $3.45 | $3.54 | $3.34 | $3.41 | $3.41 | 25,782 |
| 2017-03-02 | $3.45 | $3.58 | $3.44 | $3.49 | $3.49 | 60,943 |
| 2017-03-01 | $3.46 | $3.50 | $3.43 | $3.50 | $3.50 | 20,426 |
| 2017-02-28 | $3.35 | $3.57 | $3.35 | $3.47 | $3.47 | 68,222 |
| 2017-02-27 | $3.40 | $3.51 | $3.37 | $3.50 | $3.50 | 39,855 |
| 2017-02-24 | $3.56 | $3.56 | $3.34 | $3.43 | $3.43 | 45,624 |
| 2017-02-23 | $3.40 | $3.59 | $3.40 | $3.49 | $3.49 | 66,098 |
| 2017-02-22 | $3.22 | $3.41 | $3.22 | $3.38 | $3.38 | 27,400 |
| 2017-02-21 | $3.33 | $3.48 | $3.30 | $3.42 | $3.42 | 41,395 |
| 2017-02-17 | $3.53 | $3.56 | $3.39 | $3.40 | $3.40 | 53,372 |
| 2017-02-16 | $3.39 | $3.57 | $3.39 | $3.55 | $3.55 | 362,198 |
| 2017-02-15 | $3.49 | $3.57 | $3.40 | $3.41 | $3.41 | 69,130 |
| 2017-02-14 | $3.32 | $3.47 | $3.23 | $3.43 | $3.43 | 42,534 |
| 2017-02-13 | $3.36 | $3.60 | $3.33 | $3.38 | $3.38 | 76,685 |
| 2017-02-10 | $3.37 | $3.45 | $3.37 | $3.42 | $3.42 | 127,516 |
| 2017-02-09 | $3.29 | $3.44 | $3.25 | $3.38 | $3.38 | 105,740 |
| 2017-02-08 | $3.32 | $3.34 | $3.24 | $3.31 | $3.31 | 26,824 |
| 2017-02-07 | $3.39 | $3.42 | $3.16 | $3.31 | $3.31 | 179,904 |
| 2017-02-06 | $3.39 | $3.44 | $3.30 | $3.40 | $3.40 | 157,212 |
| 2017-02-03 | $3.46 | $3.46 | $3.30 | $3.42 | $3.42 | 92,281 |
| 2017-02-02 | $3.21 | $3.48 | $2.90 | $3.39 | $3.39 | 145,570 |
| 2017-02-01 | $3.21 | $3.25 | $3.12 | $3.24 | $3.24 | 16,006 |
| 2017-01-31 | $3.19 | $3.22 | $3.07 | $3.21 | $3.21 | 28,779 |
| 2017-01-30 | $3.18 | $3.24 | $3.11 | $3.22 | $3.22 | 24,497 |
| 2017-01-27 | $3.20 | $3.25 | $3.14 | $3.23 | $3.23 | 21,518 |
| 2017-01-26 | $3.27 | $3.37 | $3.22 | $3.22 | $3.22 | 31,018 |
| 2017-01-25 | $3.27 | $3.34 | $3.27 | $3.30 | $3.30 | 30,565 |
| 2017-01-24 | $3.26 | $3.44 | $3.26 | $3.26 | $3.26 | 24,842 |
| 2017-01-23 | $3.33 | $3.36 | $3.26 | $3.27 | $3.27 | 16,019 |
| 2017-01-20 | $3.33 | $3.50 | $3.28 | $3.35 | $3.35 | 32,931 |
| 2017-01-19 | $3.27 | $3.39 | $3.18 | $3.33 | $3.33 | 42,032 |
| 2017-01-18 | $3.23 | $3.42 | $3.23 | $3.32 | $3.32 | 22,189 |
| 2017-01-17 | $3.36 | $3.55 | $3.25 | $3.28 | $3.28 | 58,877 |
| 2017-01-13 | $3.12 | $3.45 | $3.04 | $3.37 | $3.37 | 112,646 |
| 2017-01-12 | $3.21 | $3.21 | $3.05 | $3.13 | $3.13 | 18,626 |
| 2017-01-11 | $3.03 | $3.35 | $3.03 | $3.26 | $3.26 | 137,674 |
| 2017-01-10 | $3.12 | $3.16 | $3.01 | $3.11 | $3.11 | 30,781 |
| 2017-01-09 | $3.31 | $3.31 | $3.08 | $3.12 | $3.12 | 26,273 |
| 2017-01-06 | $3.18 | $3.33 | $3.17 | $3.20 | $3.20 | 60,440 |
| 2017-01-05 | $3.11 | $3.26 | $3.09 | $3.23 | $3.23 | 20,357 |
| 2017-01-04 | $2.97 | $3.31 | $2.94 | $3.16 | $3.16 | 86,756 |
| 2017-01-03 | $2.90 | $3.02 | $2.81 | $2.93 | $2.93 | 74,064 |
| 2016-12-30 | $3.06 | $3.11 | $2.83 | $2.91 | $2.91 | 253,541 |
| 2016-12-29 | $3.02 | $3.11 | $2.88 | $3.08 | $3.08 | 97,747 |
| 2016-12-28 | $3.23 | $3.23 | $2.99 | $3.03 | $3.03 | 60,301 |
| 2016-12-27 | $2.97 | $3.24 | $2.90 | $3.23 | $3.23 | 55,251 |
| 2016-12-23 | $3.00 | $3.11 | $2.94 | $3.07 | $3.07 | 47,157 |
| 2016-12-22 | $3.12 | $3.12 | $2.90 | $3.00 | $3.00 | 49,249 |
| 2016-12-21 | $3.01 | $3.25 | $3.01 | $3.13 | $3.13 | 73,825 |
| 2016-12-20 | $3.33 | $3.40 | $2.98 | $3.06 | $3.06 | 154,501 |
| 2016-12-19 | $3.33 | $3.37 | $3.26 | $3.33 | $3.33 | 50,733 |
| 2016-12-16 | $3.24 | $3.40 | $3.24 | $3.34 | $3.34 | 120,415 |
| 2016-12-15 | $3.11 | $3.31 | $3.04 | $3.23 | $3.23 | 59,373 |
| 2016-12-14 | $3.08 | $3.28 | $2.95 | $3.15 | $3.15 | 166,377 |
| 2016-12-13 | $3.59 | $3.59 | $3.14 | $3.17 | $3.17 | 159,221 |
| 2016-12-12 | $3.53 | $3.61 | $3.33 | $3.43 | $3.43 | 158,077 |
| 2016-12-09 | $3.15 | $4.00 | $3.15 | $3.55 | $3.55 | 524,932 |
| 2016-12-08 | $3.49 | $3.57 | $3.40 | $3.41 | $3.41 | 658,928 |
| 2016-12-07 | $3.42 | $3.49 | $3.20 | $3.25 | $3.25 | 132,137 |
| 2016-12-06 | $3.18 | $3.43 | $3.18 | $3.37 | $3.37 | 186,555 |
| 2016-12-05 | $2.65 | $3.17 | $2.62 | $3.07 | $3.07 | 130,951 |
| 2016-12-02 | $2.66 | $2.68 | $2.50 | $2.62 | $2.62 | 48,080 |
| 2016-12-01 | $2.48 | $2.80 | $2.48 | $2.67 | $2.67 | 95,692 |
| 2016-11-30 | $2.60 | $2.60 | $2.48 | $2.51 | $2.51 | 100,313 |
| 2016-11-29 | $2.42 | $2.49 | $2.36 | $2.42 | $2.42 | 177,856 |
| 2016-11-28 | $2.39 | $2.45 | $2.37 | $2.39 | $2.39 | 47,901 |
| 2016-11-25 | $2.42 | $2.46 | $2.35 | $2.42 | $2.42 | 64,952 |
| 2016-11-23 | $2.41 | $2.44 | $2.37 | $2.40 | $2.40 | 20,957 |
| 2016-11-22 | $2.37 | $2.41 | $2.35 | $2.38 | $2.38 | 17,140 |
| 2016-11-21 | $2.40 | $2.45 | $2.32 | $2.39 | $2.39 | 48,066 |
| 2016-11-18 | $2.35 | $2.45 | $2.32 | $2.39 | $2.39 | 76,269 |
| 2016-11-17 | $2.36 | $2.38 | $2.31 | $2.36 | $2.36 | 69,973 |
| 2016-11-16 | $2.32 | $2.36 | $2.25 | $2.36 | $2.36 | 55,632 |
| 2016-11-15 | $2.39 | $2.39 | $2.26 | $2.29 | $2.29 | 37,644 |
| 2016-11-14 | $2.28 | $2.48 | $2.28 | $2.33 | $2.33 | 123,944 |
| 2016-11-11 | $2.26 | $2.32 | $2.18 | $2.31 | $2.31 | 77,015 |
| 2016-11-10 | $2.09 | $2.25 | $2.04 | $2.24 | $2.24 | 313,725 |
| 2016-11-09 | $1.64 | $2.10 | $1.64 | $2.06 | $2.06 | 410,888 |
| 2016-11-08 | $1.64 | $1.67 | $1.61 | $1.66 | $1.66 | 20,240 |
| 2016-11-07 | $1.64 | $1.68 | $1.61 | $1.68 | $1.68 | 24,123 |
| 2016-11-04 | $1.55 | $1.68 | $1.53 | $1.63 | $1.63 | 87,329 |
| 2016-11-03 | $1.52 | $1.56 | $1.52 | $1.54 | $1.54 | 17,189 |
| 2016-11-02 | $1.56 | $1.56 | $1.50 | $1.52 | $1.52 | 23,827 |
| 2016-11-01 | $1.57 | $1.57 | $1.52 | $1.53 | $1.53 | 38,976 |
| 2016-10-31 | $1.52 | $1.56 | $1.50 | $1.52 | $1.52 | 42,555 |
| 2016-10-28 | $1.59 | $1.59 | $1.51 | $1.54 | $1.54 | 172,162 |
| 2016-10-27 | $1.62 | $1.62 | $1.57 | $1.57 | $1.57 | 99,162 |
| 2016-10-26 | $1.57 | $1.61 | $1.55 | $1.60 | $1.60 | 40,179 |
| 2016-10-25 | $1.56 | $1.60 | $1.54 | $1.55 | $1.55 | 55,158 |
| 2016-10-24 | $1.55 | $1.61 | $1.53 | $1.56 | $1.56 | 90,315 |
| 2016-10-21 | $1.55 | $1.57 | $1.50 | $1.53 | $1.53 | 121,793 |
| 2016-10-20 | $1.61 | $1.63 | $1.59 | $1.60 | $1.60 | 28,472 |
| 2016-10-19 | $1.64 | $1.64 | $1.56 | $1.61 | $1.61 | 11,921 |
| 2016-10-18 | $1.59 | $1.66 | $1.55 | $1.61 | $1.61 | 36,719 |
| 2016-10-17 | $1.58 | $1.65 | $1.54 | $1.56 | $1.56 | 69,937 |
| 2016-10-14 | $1.59 | $1.61 | $1.54 | $1.56 | $1.56 | 32,194 |
| 2016-10-13 | $1.54 | $1.60 | $1.51 | $1.55 | $1.55 | 87,138 |
| 2016-10-12 | $1.51 | $1.56 | $1.51 | $1.55 | $1.55 | 172,079 |
| 2016-10-11 | $1.74 | $1.74 | $1.42 | $1.58 | $1.58 | 300,059 |
| 2016-10-10 | $1.65 | $1.66 | $1.57 | $1.60 | $1.60 | 137,202 |
| 2016-10-07 | $1.70 | $1.74 | $1.58 | $1.60 | $1.60 | 191,379 |
| 2016-10-06 | $1.72 | $1.76 | $1.59 | $1.66 | $1.66 | 85,701 |
| 2016-10-05 | $1.68 | $1.77 | $1.68 | $1.70 | $1.70 | 203,235 |
| 2016-10-04 | $1.69 | $1.73 | $1.65 | $1.66 | $1.66 | 144,054 |
| 2016-10-03 | $1.80 | $1.85 | $1.56 | $1.72 | $1.72 | 2,738,449 |
| 2016-09-30 | $1.74 | $1.85 | $1.71 | $1.78 | $1.78 | 199,521 |
| 2016-09-29 | $1.63 | $1.77 | $1.63 | $1.73 | $1.73 | 251,274 |
| 2016-09-28 | $1.68 | $1.69 | $1.55 | $1.61 | $1.61 | 434,729 |
| 2016-09-27 | $1.69 | $1.69 | $1.56 | $1.67 | $1.67 | 802,235 |
| 2016-09-26 | $1.87 | $1.90 | $1.51 | $1.56 | $1.56 | 805,756 |
| 2016-09-23 | $2.06 | $2.10 | $1.90 | $1.91 | $1.91 | 141,059 |
| 2016-09-22 | $2.12 | $2.20 | $2.06 | $2.06 | $2.06 | 47,250 |
| 2016-09-21 | $2.29 | $2.41 | $2.09 | $2.10 | $2.10 | 143,151 |
| 2016-09-20 | $2.25 | $2.32 | $2.19 | $2.20 | $2.20 | 45,307 |
| 2016-09-19 | $2.10 | $2.25 | $2.05 | $2.19 | $2.19 | 181,957 |
| 2016-09-16 | $2.16 | $2.25 | $2.04 | $2.08 | $2.08 | 137,504 |
| 2016-09-15 | $2.35 | $2.35 | $2.19 | $2.19 | $2.19 | 12,642 |
| 2016-09-14 | $2.27 | $2.31 | $2.21 | $2.30 | $2.30 | 15,928 |
| 2016-09-13 | $2.35 | $2.38 | $2.16 | $2.21 | $2.21 | 21,131 |
| 2016-09-12 | $2.26 | $2.42 | $2.18 | $2.37 | $2.37 | 92,634 |
| 2016-09-09 | $2.42 | $2.42 | $2.22 | $2.40 | $2.40 | 36,276 |
| 2016-09-08 | $2.26 | $2.41 | $2.20 | $2.38 | $2.38 | 26,384 |
| 2016-09-07 | $2.32 | $2.41 | $2.31 | $2.31 | $2.31 | 14,126 |
| 2016-09-06 | $2.39 | $2.42 | $2.35 | $2.36 | $2.36 | 32,626 |
| 2016-09-02 | $2.30 | $2.42 | $2.30 | $2.39 | $2.39 | 20,371 |
| 2016-09-01 | $2.32 | $2.36 | $2.23 | $2.28 | $2.28 | 18,503 |
| 2016-08-31 | $2.36 | $2.40 | $2.19 | $2.28 | $2.28 | 111,895 |
| 2016-08-30 | $2.38 | $2.42 | $2.35 | $2.41 | $2.41 | 82,788 |
| 2016-08-29 | $2.40 | $2.50 | $2.33 | $2.39 | $2.39 | 29,346 |
| 2016-08-26 | $2.51 | $2.60 | $2.35 | $2.36 | $2.36 | 20,936 |
| 2016-08-25 | $2.48 | $2.60 | $2.42 | $2.50 | $2.50 | 124,022 |
| 2016-08-24 | $2.38 | $2.48 | $2.36 | $2.48 | $2.48 | 38,151 |
| 2016-08-23 | $2.48 | $2.48 | $2.35 | $2.36 | $2.36 | 28,190 |
| 2016-08-22 | $2.43 | $2.49 | $2.29 | $2.48 | $2.48 | 36,253 |
| 2016-08-19 | $2.44 | $2.44 | $2.28 | $2.31 | $2.31 | 49,131 |
| 2016-08-18 | $2.33 | $2.42 | $2.30 | $2.40 | $2.40 | 30,706 |
| 2016-08-17 | $2.28 | $2.37 | $2.21 | $2.34 | $2.34 | 30,526 |
| 2016-08-16 | $2.36 | $2.39 | $2.24 | $2.28 | $2.28 | 17,193 |
| 2016-08-15 | $2.16 | $2.41 | $2.16 | $2.39 | $2.39 | 38,174 |
| 2016-08-12 | $2.27 | $2.29 | $2.08 | $2.16 | $2.16 | 50,733 |
| 2016-08-11 | $2.30 | $2.30 | $2.19 | $2.23 | $2.23 | 38,508 |
| 2016-08-10 | $2.24 | $2.30 | $2.18 | $2.29 | $2.29 | 43,645 |
| 2016-08-09 | $2.28 | $2.34 | $2.21 | $2.24 | $2.24 | 63,678 |
| 2016-08-08 | $2.35 | $2.39 | $2.21 | $2.26 | $2.26 | 54,149 |
| 2016-08-05 | $2.38 | $2.38 | $2.27 | $2.29 | $2.29 | 91,877 |
| 2016-08-04 | $2.38 | $2.67 | $2.30 | $2.66 | $2.66 | 62,441 |
| 2016-08-03 | $2.39 | $2.43 | $2.22 | $2.33 | $2.33 | 102,358 |
| 2016-08-02 | $2.68 | $2.69 | $2.39 | $2.41 | $2.41 | 48,277 |
| 2016-08-01 | $2.40 | $2.71 | $2.40 | $2.68 | $2.68 | 83,047 |
| 2016-07-29 | $2.47 | $2.47 | $2.37 | $2.37 | $2.37 | 64,100 |
| 2016-07-28 | $2.49 | $2.57 | $2.42 | $2.42 | $2.42 | 32,984 |
| 2016-07-27 | $2.58 | $2.63 | $2.38 | $2.39 | $2.39 | 70,553 |
| 2016-07-26 | $2.61 | $2.75 | $2.55 | $2.57 | $2.57 | 48,201 |
| 2016-07-25 | $2.62 | $2.66 | $2.54 | $2.58 | $2.58 | 27,425 |
| 2016-07-22 | $2.74 | $2.78 | $2.62 | $2.63 | $2.63 | 18,991 |
| 2016-07-21 | $2.74 | $2.80 | $2.67 | $2.71 | $2.71 | 48,483 |
| 2016-07-20 | $2.58 | $2.73 | $2.56 | $2.71 | $2.71 | 31,834 |
| 2016-07-19 | $2.80 | $2.84 | $2.52 | $2.53 | $2.53 | 33,344 |
| 2016-07-18 | $2.60 | $2.91 | $2.60 | $2.82 | $2.82 | 88,767 |
| 2016-07-15 | $2.54 | $2.74 | $2.54 | $2.62 | $2.62 | 49,014 |
| 2016-07-14 | $2.45 | $2.56 | $2.43 | $2.53 | $2.53 | 52,584 |
| 2016-07-13 | $2.57 | $2.72 | $2.39 | $2.44 | $2.44 | 58,367 |
| 2016-07-12 | $2.54 | $2.68 | $2.53 | $2.60 | $2.60 | 57,207 |
| 2016-07-11 | $2.62 | $2.62 | $2.51 | $2.54 | $2.54 | 45,034 |
| 2016-07-08 | $2.39 | $2.65 | $2.39 | $2.57 | $2.57 | 143,048 |
| 2016-07-07 | $2.34 | $2.40 | $2.18 | $2.37 | $2.37 | 139,700 |
| 2016-07-06 | $2.30 | $2.37 | $2.25 | $2.29 | $2.29 | 84,593 |
| 2016-07-05 | $2.69 | $2.69 | $2.26 | $2.33 | $2.33 | 87,760 |
| 2016-07-01 | $2.30 | $2.68 | $2.30 | $2.65 | $2.65 | 143,810 |
| 2016-06-30 | $2.13 | $2.30 | $2.09 | $2.26 | $2.26 | 107,790 |
| 2016-06-29 | $2.26 | $2.36 | $2.06 | $2.09 | $2.09 | 143,203 |
| 2016-06-28 | $2.31 | $2.31 | $2.18 | $2.21 | $2.21 | 80,437 |
| 2016-06-27 | $2.48 | $2.50 | $2.27 | $2.27 | $2.27 | 181,921 |
| 2016-06-24 | $2.57 | $2.61 | $2.40 | $2.47 | $2.47 | 1,848,319 |
| 2016-06-23 | $2.88 | $2.88 | $2.71 | $2.71 | $2.71 | 229,655 |
| 2016-06-22 | $2.98 | $2.98 | $2.79 | $2.80 | $2.80 | 79,821 |
| 2016-06-21 | $2.99 | $3.00 | $2.83 | $2.96 | $2.96 | 129,609 |
| 2016-06-20 | $3.02 | $3.09 | $2.98 | $2.99 | $2.99 | 81,551 |
| 2016-06-17 | $3.07 | $3.20 | $2.99 | $3.02 | $3.02 | 245,433 |
| 2016-06-16 | $3.13 | $3.13 | $3.02 | $3.05 | $3.05 | 107,617 |
| 2016-06-15 | $3.09 | $3.32 | $3.04 | $3.16 | $3.16 | 95,522 |
| 2016-06-14 | $3.18 | $3.25 | $3.06 | $3.07 | $3.07 | 71,013 |
| 2016-06-13 | $3.18 | $3.34 | $3.09 | $3.26 | $3.26 | 44,264 |
| 2016-06-10 | $3.30 | $3.34 | $3.16 | $3.22 | $3.22 | 96,005 |
| 2016-06-09 | $3.26 | $3.36 | $3.22 | $3.26 | $3.26 | 53,229 |
| 2016-06-08 | $3.13 | $3.29 | $3.08 | $3.28 | $3.28 | 47,061 |
| 2016-06-07 | $3.13 | $3.13 | $2.99 | $3.12 | $3.12 | 189,080 |
| 2016-06-06 | $3.07 | $3.27 | $3.07 | $3.13 | $3.13 | 92,921 |
| 2016-06-03 | $3.25 | $3.25 | $3.00 | $3.03 | $3.03 | 103,177 |
| 2016-06-02 | $3.21 | $3.29 | $3.21 | $3.27 | $3.27 | 33,148 |
| 2016-06-01 | $3.25 | $3.26 | $3.21 | $3.24 | $3.24 | 47,874 |
| 2016-05-31 | $3.28 | $3.30 | $3.22 | $3.29 | $3.29 | 59,318 |
| 2016-05-27 | $3.21 | $3.30 | $3.20 | $3.26 | $3.26 | 36,562 |
| 2016-05-26 | $3.55 | $3.56 | $3.23 | $3.23 | $3.23 | 52,481 |
| 2016-05-25 | $3.42 | $3.59 | $3.40 | $3.52 | $3.52 | 30,329 |
| 2016-05-24 | $3.18 | $3.45 | $3.18 | $3.41 | $3.41 | 55,946 |
| 2016-05-23 | $3.17 | $3.31 | $3.16 | $3.17 | $3.17 | 37,982 |
| 2016-05-20 | $3.07 | $3.33 | $3.07 | $3.20 | $3.20 | 72,756 |
| 2016-05-19 | $3.05 | $3.14 | $3.01 | $3.04 | $3.04 | 133,346 |
| 2016-05-18 | $3.20 | $3.20 | $3.07 | $3.09 | $3.09 | 45,721 |
| 2016-05-17 | $3.20 | $3.28 | $3.05 | $3.16 | $3.16 | 149,107 |
| 2016-05-16 | $3.29 | $3.34 | $3.18 | $3.20 | $3.20 | 89,938 |
| 2016-05-13 | $3.31 | $3.49 | $3.22 | $3.24 | $3.24 | 33,382 |
| 2016-05-12 | $3.25 | $3.33 | $3.04 | $3.28 | $3.28 | 169,220 |
| 2016-05-11 | $3.32 | $3.45 | $3.18 | $3.22 | $3.22 | 59,114 |
| 2016-05-10 | $3.31 | $3.34 | $3.22 | $3.33 | $3.33 | 41,683 |
| 2016-05-09 | $3.45 | $3.45 | $3.29 | $3.31 | $3.31 | 66,434 |
| 2016-05-06 | $3.44 | $3.49 | $3.18 | $3.45 | $3.45 | 138,205 |
| 2016-05-05 | $3.39 | $3.47 | $3.31 | $3.41 | $3.41 | 49,212 |
| 2016-05-04 | $3.41 | $3.51 | $3.22 | $3.35 | $3.35 | 58,032 |
| 2016-05-03 | $3.61 | $3.61 | $3.32 | $3.44 | $3.44 | 48,679 |
| 2016-05-02 | $3.98 | $3.98 | $3.50 | $3.69 | $3.69 | 71,008 |
| 2016-04-29 | $4.23 | $4.37 | $3.94 | $3.95 | $3.95 | 58,842 |
| 2016-04-28 | $4.26 | $4.30 | $4.13 | $4.24 | $4.24 | 52,360 |
| 2016-04-27 | $4.13 | $4.38 | $4.11 | $4.35 | $4.35 | 68,278 |
| 2016-04-26 | $3.98 | $4.22 | $3.91 | $4.19 | $4.19 | 67,542 |
| 2016-04-25 | $4.08 | $4.08 | $3.89 | $4.04 | $4.04 | 79,108 |
| 2016-04-22 | $4.09 | $4.16 | $3.95 | $4.02 | $4.02 | 34,395 |
| 2016-04-21 | $4.20 | $4.20 | $4.00 | $4.06 | $4.06 | 50,707 |
| 2016-04-20 | $4.12 | $4.29 | $4.09 | $4.20 | $4.20 | 58,607 |
| 2016-04-19 | $4.02 | $4.24 | $4.02 | $4.12 | $4.12 | 40,417 |
| 2016-04-18 | $4.03 | $4.10 | $4.01 | $4.02 | $4.02 | 39,793 |
| 2016-04-15 | $4.03 | $4.15 | $3.90 | $4.09 | $4.09 | 55,356 |
| 2016-04-14 | $4.03 | $4.13 | $3.96 | $4.06 | $4.06 | 46,079 |
| 2016-04-13 | $3.74 | $4.07 | $3.74 | $4.05 | $4.05 | 69,095 |
| 2016-04-12 | $3.86 | $4.02 | $3.69 | $3.73 | $3.73 | 110,166 |
| 2016-04-11 | $4.00 | $4.06 | $3.82 | $3.87 | $3.87 | 67,936 |
| 2016-04-08 | $3.89 | $4.00 | $3.77 | $3.99 | $3.99 | 88,874 |
| 2016-04-07 | $3.87 | $3.97 | $3.72 | $3.82 | $3.82 | 457,878 |
| 2016-04-06 | $4.02 | $4.02 | $3.62 | $3.91 | $3.91 | 108,343 |
| 2016-04-05 | $3.94 | $4.06 | $3.87 | $4.02 | $4.02 | 74,963 |
| 2016-04-04 | $4.40 | $4.53 | $3.87 | $4.07 | $4.07 | 113,632 |
| 2016-04-01 | $4.27 | $4.46 | $4.13 | $4.38 | $4.38 | 91,180 |
| 2016-03-31 | $4.17 | $4.44 | $4.16 | $4.31 | $4.31 | 57,715 |
| 2016-03-30 | $4.31 | $4.36 | $4.12 | $4.17 | $4.17 | 44,263 |
| 2016-03-29 | $3.95 | $4.29 | $3.90 | $4.27 | $4.27 | 105,509 |
| 2016-03-28 | $4.30 | $4.37 | $3.96 | $4.05 | $4.05 | 87,791 |
| 2016-03-24 | $4.35 | $4.44 | $4.13 | $4.24 | $4.24 | 91,040 |
| 2016-03-23 | $4.88 | $4.91 | $4.37 | $4.40 | $4.40 | 36,314 |
| 2016-03-22 | $4.99 | $5.00 | $4.87 | $4.87 | $4.87 | 32,984 |
| 2016-03-21 | $4.86 | $5.12 | $4.82 | $5.00 | $5.00 | 91,168 |
| 2016-03-18 | $4.81 | $4.91 | $4.63 | $4.79 | $4.79 | 145,530 |
| 2016-03-17 | $4.61 | $4.81 | $4.59 | $4.76 | $4.76 | 68,698 |
| 2016-03-16 | $4.47 | $4.63 | $4.46 | $4.62 | $4.60 | 23,768 |
| 2016-03-15 | $4.58 | $4.63 | $4.37 | $4.47 | $4.45 | 30,601 |
| 2016-03-14 | $4.49 | $4.69 | $4.49 | $4.62 | $4.60 | 59,104 |
| 2016-03-11 | $4.24 | $4.66 | $4.22 | $4.66 | $4.64 | 41,289 |
| 2016-03-10 | $4.31 | $4.35 | $4.11 | $4.17 | $4.15 | 37,916 |
| 2016-03-09 | $4.35 | $4.38 | $4.21 | $4.31 | $4.29 | 60,179 |
| 2016-03-08 | $4.54 | $4.54 | $4.34 | $4.35 | $4.33 | 41,622 |
| 2016-03-07 | $4.56 | $4.80 | $4.32 | $4.59 | $4.57 | 89,150 |
| 2016-03-04 | $4.40 | $4.81 | $4.38 | $4.60 | $4.58 | 81,926 |
| 2016-03-03 | $4.30 | $4.43 | $4.21 | $4.37 | $4.35 | 68,051 |
| 2016-03-02 | $3.90 | $4.33 | $3.90 | $4.29 | $4.27 | 72,350 |
| 2016-03-01 | $3.97 | $3.98 | $3.88 | $3.92 | $3.90 | 39,079 |
| 2016-02-29 | $3.90 | $3.95 | $3.87 | $3.91 | $3.89 | 35,722 |
| 2016-02-26 | $3.84 | $4.00 | $3.78 | $3.91 | $3.89 | 30,774 |
| 2016-02-25 | $3.90 | $3.91 | $3.68 | $3.82 | $3.80 | 23,281 |
| 2016-02-24 | $3.65 | $3.96 | $3.63 | $3.90 | $3.88 | 28,008 |
| 2016-02-23 | $3.65 | $3.84 | $3.65 | $3.65 | $3.63 | 40,478 |
| 2016-02-22 | $3.59 | $3.67 | $3.56 | $3.66 | $3.64 | 37,185 |
| 2016-02-19 | $3.82 | $3.89 | $3.52 | $3.54 | $3.53 | 81,603 |
| 2016-02-18 | $3.95 | $4.00 | $3.75 | $3.84 | $3.82 | 52,121 |
| 2016-02-17 | $3.71 | $4.10 | $3.71 | $3.95 | $3.93 | 60,840 |
| 2016-02-16 | $3.41 | $3.70 | $3.38 | $3.66 | $3.64 | 44,170 |
| 2016-02-12 | $3.42 | $3.50 | $3.34 | $3.36 | $3.35 | 61,746 |
| 2016-02-11 | $3.43 | $3.45 | $3.35 | $3.38 | $3.37 | 42,474 |
| 2016-02-10 | $3.35 | $3.53 | $3.27 | $3.51 | $3.50 | 48,006 |
| 2016-02-09 | $3.72 | $3.72 | $3.30 | $3.34 | $3.33 | 92,218 |
| 2016-02-08 | $3.84 | $3.89 | $3.69 | $3.77 | $3.75 | 77,096 |
| 2016-02-05 | $3.65 | $3.90 | $3.49 | $3.89 | $3.87 | 89,328 |
| 2016-02-04 | $4.14 | $4.25 | $3.96 | $3.97 | $3.95 | 52,270 |
| 2016-02-03 | $4.15 | $4.15 | $3.85 | $4.09 | $4.07 | 41,062 |
| 2016-02-02 | $3.92 | $4.12 | $3.91 | $4.09 | $4.07 | 71,031 |
| 2016-02-01 | $3.81 | $4.08 | $3.73 | $4.01 | $3.99 | 62,249 |
| 2016-01-29 | $3.65 | $3.92 | $3.65 | $3.83 | $3.81 | 85,798 |
| 2016-01-28 | $3.63 | $3.72 | $3.52 | $3.62 | $3.60 | 48,944 |
| 2016-01-27 | $3.53 | $3.75 | $3.50 | $3.52 | $3.51 | 47,004 |
| 2016-01-26 | $3.33 | $3.58 | $3.33 | $3.57 | $3.56 | 79,049 |
| 2016-01-25 | $3.43 | $3.62 | $3.28 | $3.30 | $3.29 | 38,441 |
| 2016-01-22 | $3.46 | $3.56 | $3.36 | $3.48 | $3.47 | 61,101 |
| 2016-01-21 | $3.16 | $3.43 | $3.15 | $3.38 | $3.37 | 77,004 |
| 2016-01-20 | $2.98 | $3.24 | $2.83 | $3.17 | $3.16 | 113,871 |
| 2016-01-19 | $3.17 | $3.17 | $2.98 | $3.03 | $3.02 | 107,803 |
| 2016-01-15 | $3.05 | $3.17 | $2.92 | $3.16 | $3.15 | 154,800 |
| 2016-01-14 | $2.89 | $3.20 | $2.89 | $3.15 | $3.14 | 122,828 |
| 2016-01-13 | $3.07 | $3.14 | $2.81 | $2.89 | $2.88 | 178,492 |
| 2016-01-12 | $3.32 | $3.32 | $3.01 | $3.05 | $3.04 | 337,655 |
| 2016-01-11 | $3.59 | $3.59 | $3.26 | $3.28 | $3.27 | 137,046 |
| 2016-01-08 | $3.35 | $3.57 | $3.29 | $3.57 | $3.56 | 771,712 |
| 2016-01-07 | $3.64 | $3.66 | $3.22 | $3.35 | $3.34 | 300,201 |
| 2016-01-06 | $4.00 | $4.01 | $3.60 | $3.72 | $3.70 | 284,229 |
| 2016-01-05 | $4.50 | $4.50 | $4.00 | $4.01 | $3.99 | 137,488 |
| 2016-01-04 | $4.71 | $4.75 | $4.31 | $4.33 | $4.31 | 160,377 |
| 2015-12-31 | $4.44 | $4.68 | $4.33 | $4.66 | $4.64 | 155,211 |
| 2015-12-30 | $4.54 | $4.58 | $4.36 | $4.49 | $4.47 | 443,364 |
| 2015-12-29 | $4.61 | $4.63 | $4.29 | $4.56 | $4.54 | 182,516 |
| 2015-12-28 | $4.44 | $4.49 | $4.34 | $4.46 | $4.44 | 77,484 |
| 2015-12-24 | $4.34 | $4.50 | $4.34 | $4.47 | $4.45 | 34,977 |
| 2015-12-23 | $4.18 | $4.40 | $4.14 | $4.34 | $4.32 | 120,678 |
| 2015-12-22 | $4.25 | $4.27 | $4.06 | $4.17 | $4.15 | 235,073 |
| 2015-12-21 | $4.07 | $4.39 | $4.02 | $4.12 | $4.10 | 182,417 |
| 2015-12-18 | $4.01 | $4.21 | $4.00 | $4.08 | $4.06 | 976,100 |
| 2015-12-17 | $3.98 | $4.19 | $3.94 | $4.06 | $4.04 | 166,154 |
| 2015-12-16 | $4.06 | $4.19 | $3.95 | $3.97 | $3.95 | 157,431 |
| 2015-12-15 | $4.03 | $4.07 | $3.97 | $4.01 | $3.99 | 162,161 |
| 2015-12-14 | $4.18 | $4.31 | $3.94 | $4.00 | $3.98 | 268,059 |
| 2015-12-11 | $3.67 | $4.17 | $3.61 | $4.14 | $4.12 | 384,139 |
| 2015-12-10 | $3.62 | $3.82 | $3.55 | $3.80 | $3.78 | 219,763 |
| 2015-12-09 | $3.43 | $3.66 | $3.43 | $3.65 | $3.63 | 209,814 |
| 2015-12-08 | $3.46 | $3.51 | $3.28 | $3.43 | $3.42 | 260,464 |
| 2015-12-07 | $3.74 | $3.75 | $3.38 | $3.50 | $3.49 | 247,696 |
| 2015-12-04 | $3.95 | $3.97 | $3.63 | $3.74 | $3.72 | 536,100 |
| 2015-12-03 | $3.96 | $4.07 | $3.90 | $3.96 | $3.94 | 1,032,800 |
| 2015-12-02 | $5.06 | $5.06 | $3.90 | $4.06 | $4.04 | 1,278,479 |
| 2015-12-01 | $5.78 | $5.88 | $5.43 | $5.82 | $5.77 | 75,088 |
| 2015-11-30 | $5.53 | $5.78 | $5.40 | $5.75 | $5.70 | 233,312 |
| 2015-11-27 | $5.45 | $5.56 | $5.41 | $5.53 | $5.48 | 25,648 |
| 2015-11-25 | $5.44 | $5.53 | $5.38 | $5.45 | $5.40 | 66,755 |
| 2015-11-24 | $5.25 | $5.47 | $5.25 | $5.45 | $5.40 | 51,605 |
| 2015-11-23 | $5.19 | $5.31 | $5.19 | $5.30 | $5.25 | 53,598 |
| 2015-11-20 | $5.26 | $5.35 | $5.19 | $5.28 | $5.23 | 98,640 |
| 2015-11-19 | $5.26 | $5.31 | $5.15 | $5.22 | $5.17 | 58,347 |
| 2015-11-18 | $5.09 | $5.42 | $5.06 | $5.29 | $5.24 | 75,557 |
| 2015-11-17 | $4.96 | $5.29 | $4.96 | $5.07 | $5.02 | 62,356 |
| 2015-11-16 | $4.79 | $4.93 | $4.76 | $4.93 | $4.89 | 48,102 |
| 2015-11-13 | $4.88 | $5.05 | $4.78 | $4.80 | $4.76 | 60,986 |
| 2015-11-12 | $4.99 | $5.05 | $4.90 | $4.95 | $4.91 | 40,300 |
| 2015-11-11 | $5.09 | $5.14 | $4.98 | $5.02 | $4.97 | 29,910 |
| 2015-11-10 | $5.02 | $5.09 | $4.94 | $5.07 | $5.02 | 40,648 |
| 2015-11-09 | $5.02 | $5.08 | $4.81 | $4.94 | $4.90 | 39,512 |
| 2015-11-06 | $4.70 | $5.04 | $4.70 | $5.02 | $4.97 | 30,846 |
| 2015-11-05 | $4.71 | $4.79 | $4.70 | $4.78 | $4.74 | 17,825 |
| 2015-11-04 | $4.66 | $4.77 | $4.57 | $4.68 | $4.64 | 69,697 |
| 2015-11-03 | $4.48 | $4.71 | $4.48 | $4.68 | $4.64 | 44,520 |
| 2015-11-02 | $4.24 | $4.53 | $4.24 | $4.48 | $4.44 | 30,855 |
| 2015-10-30 | $4.36 | $4.38 | $4.11 | $4.25 | $4.21 | 64,156 |
| 2015-10-29 | $4.70 | $4.76 | $4.34 | $4.35 | $4.31 | 70,773 |
| 2015-10-28 | $4.50 | $4.74 | $4.43 | $4.73 | $4.69 | 71,108 |
| 2015-10-27 | $4.56 | $4.56 | $4.37 | $4.48 | $4.44 | 106,471 |
| 2015-10-26 | $4.99 | $5.04 | $4.52 | $4.56 | $4.52 | 53,353 |
| 2015-10-23 | $4.86 | $5.07 | $4.74 | $5.01 | $4.96 | 52,008 |
| 2015-10-22 | $5.01 | $5.07 | $4.71 | $4.80 | $4.76 | 54,008 |
| 2015-10-21 | $5.41 | $5.41 | $4.96 | $4.97 | $4.92 | 46,288 |
| 2015-10-20 | $5.06 | $5.42 | $4.96 | $5.39 | $5.34 | 75,612 |
| 2015-10-19 | $4.88 | $5.17 | $4.80 | $5.08 | $5.03 | 81,137 |
| 2015-10-16 | $4.95 | $4.96 | $4.64 | $4.90 | $4.86 | 58,557 |
| 2015-10-15 | $4.67 | $4.94 | $4.47 | $4.93 | $4.89 | 52,917 |
| 2015-10-14 | $4.90 | $4.95 | $4.56 | $4.65 | $4.61 | 57,797 |
| 2015-10-13 | $4.90 | $5.04 | $4.83 | $4.88 | $4.84 | 44,431 |
| 2015-10-12 | $5.03 | $5.07 | $4.84 | $4.92 | $4.88 | 54,990 |
| 2015-10-09 | $5.00 | $5.16 | $4.80 | $5.01 | $4.96 | 79,314 |
| 2015-10-08 | $4.97 | $5.00 | $4.86 | $4.94 | $4.90 | 83,267 |
| 2015-10-07 | $4.68 | $5.00 | $4.43 | $4.98 | $4.93 | 898,364 |
| 2015-10-06 | $4.64 | $4.68 | $4.40 | $4.67 | $4.63 | 80,900 |
| 2015-10-05 | $4.15 | $4.65 | $4.15 | $4.62 | $4.58 | 111,769 |
| 2015-10-02 | $3.68 | $4.18 | $3.68 | $4.10 | $4.06 | 184,593 |
| 2015-10-01 | $3.50 | $3.79 | $3.42 | $3.69 | $3.66 | 572,482 |
| 2015-09-30 | $3.63 | $3.70 | $3.50 | $3.51 | $3.48 | 75,833 |
| 2015-09-29 | $3.55 | $3.66 | $3.51 | $3.61 | $3.58 | 41,275 |
| 2015-09-28 | $3.60 | $3.70 | $3.54 | $3.57 | $3.54 | 115,256 |
| 2015-09-25 | $3.70 | $3.78 | $3.58 | $3.63 | $3.60 | 197,665 |
| 2015-09-24 | $3.65 | $3.72 | $3.54 | $3.68 | $3.65 | 91,495 |
| 2015-09-23 | $3.88 | $3.88 | $3.66 | $3.68 | $3.63 | 112,586 |
| 2015-09-22 | $3.87 | $3.91 | $3.83 | $3.88 | $3.82 | 42,965 |
| 2015-09-21 | $4.01 | $4.05 | $3.92 | $3.92 | $3.86 | 51,270 |
| 2015-09-18 | $4.19 | $4.22 | $3.96 | $4.00 | $3.94 | 130,400 |
| 2015-09-17 | $4.48 | $4.53 | $4.21 | $4.26 | $4.20 | 101,443 |
| 2015-09-16 | $4.61 | $4.72 | $4.56 | $4.61 | $4.54 | 62,001 |
| 2015-09-15 | $4.50 | $4.85 | $4.49 | $4.63 | $4.56 | 47,291 |
| 2015-09-14 | $4.25 | $4.57 | $4.23 | $4.51 | $4.44 | 36,117 |
| 2015-09-11 | $4.12 | $4.50 | $4.12 | $4.23 | $4.17 | 187,909 |
| 2015-09-10 | $4.22 | $4.34 | $4.17 | $4.19 | $4.13 | 48,229 |
| 2015-09-09 | $4.41 | $4.52 | $4.22 | $4.24 | $4.18 | 45,092 |
| 2015-09-08 | $4.07 | $4.54 | $4.00 | $4.33 | $4.27 | 102,859 |
Universal Technical Institute Inc (UTI) News Headlines
.jpg)
Cramer's Lightning Round: 'I would actually ring the register on some Sezzle'
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com May 16, 2025Recent Universal Technical Institute Inc (UTI) News
Similar Companies to Universal Technical Institute Inc (UTI) in the Education & Training Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| RYB Education Inc | RYB | Education & Training Services | Consumer Defensive | 161,120 |
| First High-School Education Group Co Ltd | FHS | Education & Training Services | Consumer Defensive | 66,000 |
| TAL Education Group | TAL | Education & Training Services | Consumer Defensive | 41,000 |
| New Oriental Education & Technology Group Inc | EDU | Education & Training Services | Consumer Defensive | 40,798 |
| Laureate Education Inc | LAUR | Education & Training Services | Consumer Defensive | 38,000 |
| Hailiang Education Group Inc | HLG | Education & Training Services | Consumer Defensive | 24,200 |
| RISE Education Cayman Ltd | REDU | Education & Training Services | Consumer Defensive | 12,000 |
| Grand Canyon Education Inc | LOPE | Education & Training Services | Consumer Defensive | 6,900 |
| Graham Holdings Co. - Class B | GHC | Education & Training Services | Consumer Defensive | 6,500 |
| Tarena International Inc | TEDU | Education & Training Services | Consumer Defensive | 5,400 |