Ana Holdings Inc (ALNPY) Exchange: PINK
Data as of April 23, 2024
$3.96 ($0.00) 0.00%
Ana Holdings Inc - Daily Information
Click for more stock information on Ana Holdings Inc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $3.96 |
| Previous Close | $3.96 |
| High | $3.96 |
| Low | $3.96 |
| Adjusted Open | $3.96 |
| Previous Adjusted Close | $3.96 |
| Adjusted High | $3.96 |
| Adjusted Low | $3.96 |
About Ana Holdings Inc (ALNPY)
ANA HOLDINGS INC., formerly All Nippon Airways Co., Ltd., is a Japan-based airline holding company. Its Air Transportation segment is engaged in the air transportation business, the provision of various services at airports, the provision of reservation services via telephone, the freight express business, and the maintenance of aircrafts in domestic and overseas markets. The Traveling segment plans and sells tour packages under the brand names ANA Hello Tour and ANA Sky Holiday, it also offers services to travelers at arrival areas and sells travel products and air tickets. The Others segment involves in the information communication, trading and merchandise business, building management, logistics and airplane fixture repair business, and hotel operation. On March 4 and March 5, 2013, it fully acquired all shares of one and two consolidated subsidiaries through stock swap, respectively, made them become wholly-owned subsidiaries.
Invest in Ana Holdings Inc (ALNPY)
Historical Stock Data for Ana Holdings Inc (ALNPY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 132 |
| 2024-04-22 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 374 |
| 2024-04-19 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 20,505 |
| 2024-04-18 | $3.99 | $4.12 | $3.99 | $4.12 | $4.12 | 532 |
| 2024-04-17 | $4.00 | $4.09 | $3.85 | $3.85 | $3.85 | 1,160 |
| 2024-04-16 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 41 |
| 2024-04-15 | $3.90 | $4.11 | $3.90 | $4.11 | $4.11 | 708 |
| 2024-04-12 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 2,554 |
| 2024-04-11 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 212 |
| 2024-04-10 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 246 |
| 2024-04-09 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 187 |
| 2024-04-08 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 10,348 |
| 2024-04-05 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 10,348 |
| 2024-04-04 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 1,312 |
| 2024-04-03 | $4.11 | $4.11 | $4.10 | $4.10 | $4.10 | 1,312 |
| 2024-04-02 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 587 |
| 2024-04-01 | $4.16 | $4.23 | $4.14 | $4.23 | $4.23 | 587 |
| 2024-03-28 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 2,102 |
| 2024-03-27 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 200 |
| 2024-03-26 | $4.27 | $4.27 | $4.20 | $4.20 | $4.20 | 626 |
| 2024-03-25 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 25 |
| 2024-03-22 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 5 |
| 2024-03-21 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 1,453 |
| 2024-03-20 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 71 |
| 2024-03-19 | $4.40 | $4.40 | $4.30 | $4.30 | $4.30 | 762 |
| 2024-03-18 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 267 |
| 2024-03-15 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 205 |
| 2024-03-14 | $4.30 | $4.45 | $4.30 | $4.45 | $4.45 | 3,701 |
| 2024-03-13 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 5,826 |
| 2024-03-12 | $4.47 | $4.47 | $4.22 | $4.22 | $4.22 | 5,826 |
| 2024-03-11 | $4.25 | $4.33 | $4.21 | $4.21 | $4.21 | 2,726 |
| 2024-03-08 | $4.41 | $4.41 | $4.25 | $4.25 | $4.25 | 533 |
| 2024-03-07 | $4.21 | $4.29 | $4.21 | $4.29 | $4.29 | 461 |
| 2024-03-06 | $4.26 | $4.26 | $4.23 | $4.23 | $4.23 | 49,282 |
| 2024-03-05 | $4.30 | $4.30 | $4.20 | $4.20 | $4.20 | 1,894 |
| 2024-03-04 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 318 |
| 2024-03-01 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 147 |
| 2024-02-29 | $4.30 | $4.30 | $4.26 | $4.26 | $4.26 | 1,754 |
| 2024-02-28 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 14 |
| 2024-02-27 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 142 |
| 2024-02-26 | $4.11 | $4.26 | $4.11 | $4.26 | $4.26 | 1,199 |
| 2024-02-23 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 235 |
| 2024-02-22 | $4.30 | $4.30 | $4.25 | $4.30 | $4.30 | 1,093 |
| 2024-02-21 | $4.24 | $4.27 | $4.24 | $4.27 | $4.27 | 460 |
| 2024-02-20 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 208 |
| 2024-02-16 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 302 |
| 2024-02-15 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 1 |
| 2024-02-14 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 189 |
| 2024-02-13 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 251 |
| 2024-02-12 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 47 |
| 2024-02-09 | $4.33 | $4.44 | $4.32 | $4.32 | $4.32 | 7,341 |
| 2024-02-08 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 450 |
| 2024-02-07 | $4.37 | $4.39 | $4.33 | $4.33 | $4.33 | 1,902 |
| 2024-02-06 | $4.44 | $4.44 | $4.43 | $4.43 | $4.43 | 1,221 |
| 2024-02-05 | $4.39 | $4.44 | $4.37 | $4.44 | $4.44 | 45,931 |
| 2024-02-02 | $4.37 | $4.40 | $4.37 | $4.39 | $4.39 | 11,650 |
| 2024-02-01 | $4.47 | $4.57 | $4.47 | $4.57 | $4.57 | 7,435 |
| 2024-01-31 | $4.46 | $4.62 | $4.46 | $4.58 | $4.58 | 15,766 |
| 2024-01-30 | $4.31 | $4.37 | $4.31 | $4.36 | $4.36 | 509 |
| 2024-01-29 | $4.27 | $4.39 | $4.27 | $4.39 | $4.39 | 2,257 |
| 2024-01-26 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 267 |
| 2024-01-25 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 138 |
| 2024-01-24 | $4.32 | $4.32 | $4.30 | $4.32 | $4.32 | 1,840 |
| 2024-01-23 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 22 |
| 2024-01-22 | $4.27 | $4.32 | $4.27 | $4.32 | $4.32 | 1,148 |
| 2024-01-19 | $4.27 | $4.27 | $4.26 | $4.26 | $4.26 | 679 |
| 2024-01-18 | $4.25 | $4.29 | $4.22 | $4.27 | $4.27 | 11,058 |
| 2024-01-17 | $4.26 | $4.26 | $4.22 | $4.22 | $4.22 | 483 |
| 2024-01-16 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 308 |
| 2024-01-12 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 2,519 |
| 2024-01-11 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 64 |
| 2024-01-10 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 52,011 |
| 2024-01-09 | $4.16 | $4.44 | $4.16 | $4.44 | $4.44 | 3,951 |
| 2024-01-08 | $4.36 | $4.36 | $4.30 | $4.30 | $4.30 | 890 |
| 2024-01-05 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 52 |
| 2024-01-04 | $4.51 | $4.51 | $4.25 | $4.25 | $4.25 | 13,123 |
| 2024-01-03 | $4.24 | $4.30 | $4.19 | $4.30 | $4.30 | 6,759 |
| 2024-01-02 | $4.26 | $4.27 | $4.24 | $4.24 | $4.24 | 2,575 |
| 2023-12-29 | $4.24 | $4.25 | $4.24 | $4.25 | $4.25 | 2,409 |
| 2023-12-28 | $4.20 | $4.26 | $4.19 | $4.25 | $4.25 | 8,281 |
| 2023-12-27 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 29 |
| 2023-12-26 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 353 |
| 2023-12-22 | $4.26 | $4.28 | $4.24 | $4.26 | $4.26 | 8,327 |
| 2023-12-21 | $4.13 | $4.24 | $4.13 | $4.24 | $4.24 | 19,714 |
| 2023-12-20 | $4.22 | $4.26 | $4.15 | $4.19 | $4.19 | 4,762 |
| 2023-12-19 | $4.28 | $4.28 | $4.18 | $4.18 | $4.18 | 1,193 |
| 2023-12-18 | $4.17 | $4.29 | $4.17 | $4.28 | $4.28 | 700 |
| 2023-12-15 | $4.30 | $4.30 | $4.27 | $4.27 | $4.27 | 3,006 |
| 2023-12-14 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 496 |
| 2023-12-13 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 8,711 |
| 2023-12-12 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 4 |
| 2023-12-11 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 272 |
| 2023-12-08 | $4.39 | $4.39 | $4.14 | $4.14 | $4.14 | 449 |
| 2023-12-07 | $4.24 | $4.32 | $4.18 | $4.32 | $4.32 | 7,483 |
| 2023-12-06 | $4.06 | $4.18 | $4.06 | $4.18 | $4.18 | 881 |
| 2023-12-05 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 9,996 |
| 2023-12-04 | $4.00 | $4.18 | $4.00 | $4.18 | $4.18 | 7,566 |
| 2023-12-01 | $4.09 | $4.19 | $3.98 | $3.98 | $3.98 | 45,586 |
| 2023-11-30 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 272 |
| 2023-11-29 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 8 |
| 2023-11-28 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 16,102 |
| 2023-11-27 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 620 |
| 2023-11-24 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 20 |
| 2023-11-22 | $4.30 | $4.30 | $4.24 | $4.24 | $4.24 | 2,067 |
| 2023-11-21 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 113 |
| 2023-11-20 | $4.18 | $4.23 | $4.18 | $4.21 | $4.21 | 2,717 |
| 2023-11-17 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 1 |
| 2023-11-16 | $4.23 | $4.23 | $3.99 | $4.05 | $4.05 | 1,404 |
| 2023-11-15 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 5,800 |
| 2023-11-14 | $4.05 | $4.10 | $4.05 | $4.10 | $4.10 | 6,193 |
| 2023-11-13 | $3.97 | $4.11 | $3.92 | $4.11 | $4.11 | 5,399 |
| 2023-11-10 | $3.99 | $4.01 | $3.99 | $4.01 | $4.01 | 1,505 |
| 2023-11-09 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 1,107 |
| 2023-11-08 | $4.01 | $4.04 | $4.01 | $4.01 | $4.01 | 6,380 |
| 2023-11-07 | $3.98 | $4.00 | $3.87 | $3.98 | $3.98 | 8,977 |
| 2023-11-06 | $3.89 | $4.11 | $3.89 | $4.09 | $4.09 | 23,300 |
| 2023-11-03 | $4.09 | $4.09 | $4.04 | $4.04 | $4.04 | 8,039 |
| 2023-11-02 | $3.91 | $4.00 | $3.91 | $4.00 | $4.00 | 12,972 |
| 2023-11-01 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 650 |
| 2023-10-31 | $3.93 | $3.94 | $3.80 | $3.94 | $3.94 | 26,070 |
| 2023-10-30 | $3.92 | $3.92 | $3.91 | $3.91 | $3.91 | 729 |
| 2023-10-27 | $3.90 | $3.90 | $3.76 | $3.76 | $3.76 | 2,104 |
| 2023-10-26 | $3.92 | $3.92 | $3.89 | $3.89 | $3.89 | 1,857 |
| 2023-10-25 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 231,000 |
| 2023-10-24 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 128 |
| 2023-10-23 | $3.83 | $3.83 | $3.78 | $3.78 | $3.78 | 1,148 |
| 2023-10-20 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 30 |
| 2023-10-19 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 343 |
| 2023-10-18 | $3.94 | $3.94 | $3.85 | $3.85 | $3.85 | 4,188 |
| 2023-10-17 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 31 |
| 2023-10-16 | $4.01 | $4.08 | $3.95 | $4.08 | $4.08 | 432 |
| 2023-10-13 | $3.84 | $4.15 | $3.84 | $4.15 | $4.15 | 647 |
| 2023-10-12 | $4.13 | $4.23 | $3.92 | $3.92 | $3.92 | 18,801 |
| 2023-10-11 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 237 |
| 2023-10-10 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 238 |
| 2023-10-09 | $4.10 | $4.12 | $4.10 | $4.10 | $4.10 | 9,319 |
| 2023-10-06 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 8,233 |
| 2023-10-05 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 472 |
| 2023-10-04 | $4.05 | $4.05 | $3.98 | $3.98 | $3.98 | 330 |
| 2023-10-03 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 1,066 |
| 2023-10-02 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 3,764 |
| 2023-09-29 | $3.98 | $4.10 | $3.98 | $4.10 | $4.10 | 3,637 |
| 2023-09-28 | $4.28 | $4.28 | $4.20 | $4.20 | $4.20 | 2,222 |
| 2023-09-27 | $4.44 | $4.46 | $4.44 | $4.46 | $4.46 | 1,110 |
| 2023-09-26 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 3,182 |
| 2023-09-25 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 795 |
| 2023-09-22 | $4.28 | $4.28 | $4.26 | $4.26 | $4.26 | 430 |
| 2023-09-21 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 214 |
| 2023-09-20 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 47 |
| 2023-09-19 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 250 |
| 2023-09-18 | $4.48 | $4.48 | $4.47 | $4.47 | $4.47 | 4,775 |
| 2023-09-15 | $4.34 | $4.35 | $4.23 | $4.23 | $4.23 | 18,215 |
| 2023-09-14 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2023-09-13 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 12 |
| 2023-09-12 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2023-09-11 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 216 |
| 2023-09-08 | $4.24 | $4.43 | $4.24 | $4.43 | $4.43 | 4,419 |
| 2023-09-07 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 260 |
| 2023-09-06 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 1,582 |
| 2023-09-05 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 108 |
| 2023-09-01 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 339 |
| 2023-08-31 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 17,428 |
| 2023-08-30 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 659 |
| 2023-08-29 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 107 |
| 2023-08-28 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 14 |
| 2023-08-25 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 966 |
| 2023-08-24 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 138 |
| 2023-08-23 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 2,000 |
| 2023-08-22 | $4.57 | $4.57 | $4.50 | $4.50 | $4.50 | 3,610 |
| 2023-08-21 | $4.40 | $4.41 | $4.40 | $4.41 | $4.41 | 2,619 |
| 2023-08-18 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 132 |
| 2023-08-17 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 578 |
| 2023-08-16 | $4.56 | $4.75 | $4.56 | $4.66 | $4.66 | 4,387 |
| 2023-08-15 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 10,528 |
| 2023-08-14 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 851 |
| 2023-08-11 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 81 |
| 2023-08-10 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 20 |
| 2023-08-09 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 412 |
| 2023-08-08 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2023-08-07 | $4.83 | $4.84 | $4.54 | $4.84 | $4.84 | 3,479 |
| 2023-08-04 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 79 |
| 2023-08-03 | $4.60 | $4.60 | $4.59 | $4.60 | $4.60 | 809 |
| 2023-08-02 | $4.68 | $4.68 | $4.60 | $4.60 | $4.60 | 7,017 |
| 2023-08-01 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 107 |
| 2023-07-31 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 112 |
| 2023-07-28 | $4.91 | $4.93 | $4.91 | $4.93 | $4.93 | 444 |
| 2023-07-27 | $4.78 | $4.80 | $4.78 | $4.80 | $4.80 | 2,703 |
| 2023-07-26 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2023-07-25 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 124 |
| 2023-07-24 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 13 |
| 2023-07-21 | $4.77 | $4.78 | $4.74 | $4.74 | $4.74 | 15,400 |
| 2023-07-20 | $4.67 | $4.68 | $4.63 | $4.67 | $4.67 | 2,601 |
| 2023-07-19 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 83 |
| 2023-07-18 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 1 |
| 2023-07-17 | $4.50 | $4.79 | $4.50 | $4.75 | $4.75 | 5,729 |
| 2023-07-14 | $4.64 | $4.68 | $4.64 | $4.66 | $4.66 | 2,401 |
| 2023-07-13 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 132 |
| 2023-07-12 | $4.75 | $4.83 | $4.75 | $4.83 | $4.83 | 614 |
| 2023-07-11 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 147 |
| 2023-07-10 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 874 |
| 2023-07-07 | $4.80 | $4.80 | $4.78 | $4.80 | $4.80 | 6,050 |
| 2023-07-06 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 139 |
| 2023-07-05 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2023-07-03 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 249 |
| 2023-06-30 | $4.66 | $4.83 | $4.66 | $4.80 | $4.80 | 2,329 |
| 2023-06-29 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 153 |
| 2023-06-28 | $4.75 | $4.83 | $4.73 | $4.78 | $4.78 | 2,129 |
| 2023-06-27 | $4.70 | $4.71 | $4.68 | $4.71 | $4.71 | 12,900 |
| 2023-06-26 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2023-06-23 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 119 |
| 2023-06-22 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 1 |
| 2023-06-21 | $4.60 | $4.67 | $4.57 | $4.66 | $4.66 | 5,765 |
| 2023-06-20 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 470 |
| 2023-06-16 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 70 |
| 2023-06-15 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 138 |
| 2023-06-14 | $4.50 | $4.55 | $4.47 | $4.55 | $4.55 | 2,515 |
| 2023-06-13 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 1,213 |
| 2023-06-12 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 85 |
| 2023-06-09 | $4.37 | $4.41 | $4.37 | $4.41 | $4.41 | 23,132 |
| 2023-06-08 | $4.47 | $4.47 | $4.43 | $4.43 | $4.43 | 574 |
| 2023-06-07 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2023-06-06 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 95 |
| 2023-06-05 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 236 |
| 2023-06-02 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 3,248 |
| 2023-06-01 | $4.40 | $4.40 | $4.35 | $4.35 | $4.35 | 3,941 |
| 2023-05-31 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 79 |
| 2023-05-30 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 166 |
| 2023-05-26 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 1,350 |
| 2023-05-25 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 208 |
| 2023-05-24 | $4.33 | $4.37 | $4.33 | $4.37 | $4.37 | 1,133 |
| 2023-05-23 | $4.45 | $4.45 | $4.44 | $4.44 | $4.44 | 1,974 |
| 2023-05-22 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 308 |
| 2023-05-19 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 1,206 |
| 2023-05-18 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2023-05-17 | $4.50 | $4.50 | $4.40 | $4.40 | $4.40 | 3,531 |
| 2023-05-16 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2023-05-15 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 179 |
| 2023-05-12 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 250 |
| 2023-05-11 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 10,464 |
| 2023-05-10 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 117 |
| 2023-05-09 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 1,059 |
| 2023-05-08 | $4.40 | $4.42 | $4.40 | $4.42 | $4.42 | 5,890 |
| 2023-05-05 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 192 |
| 2023-05-04 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 270 |
| 2023-05-03 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 167 |
| 2023-05-02 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 233 |
| 2023-05-01 | $4.33 | $4.39 | $4.27 | $4.28 | $4.28 | 5,355 |
| 2023-04-28 | $4.35 | $4.35 | $4.29 | $4.29 | $4.29 | 1,049 |
| 2023-04-27 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 543 |
| 2023-04-26 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 2 |
| 2023-04-25 | $4.30 | $4.33 | $4.27 | $4.33 | $4.33 | 13,230 |
| 2023-04-24 | $4.33 | $4.40 | $4.33 | $4.33 | $4.33 | 6,418 |
| 2023-04-21 | $4.30 | $4.30 | $4.26 | $4.28 | $4.28 | 7,936 |
| 2023-04-20 | $4.22 | $4.30 | $4.22 | $4.30 | $4.30 | 2,755 |
| 2023-04-19 | $4.19 | $4.26 | $4.18 | $4.26 | $4.26 | 3,128 |
| 2023-04-18 | $4.19 | $4.19 | $4.10 | $4.10 | $4.10 | 796 |
| 2023-04-17 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 304 |
| 2023-04-14 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 200 |
| 2023-04-13 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 2,509 |
| 2023-04-12 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 413 |
| 2023-04-11 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 382 |
| 2023-04-10 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 998 |
| 2023-04-06 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2023-04-05 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 1 |
| 2023-04-04 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2023-04-03 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 66 |
| 2023-03-31 | $4.31 | $4.37 | $4.31 | $4.37 | $4.37 | 12,350 |
| 2023-03-30 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 101 |
| 2023-03-29 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2023-03-28 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 910 |
| 2023-03-27 | $4.07 | $4.21 | $4.07 | $4.21 | $4.21 | 909 |
| 2023-03-24 | $4.20 | $4.25 | $4.20 | $4.25 | $4.25 | 535 |
| 2023-03-23 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 543 |
| 2023-03-22 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2023-03-21 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 5 |
| 2023-03-20 | $4.13 | $4.22 | $4.11 | $4.22 | $4.22 | 835 |
| 2023-03-17 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 341 |
| 2023-03-16 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 147 |
| 2023-03-15 | $4.04 | $4.04 | $4.02 | $4.02 | $4.02 | 1,240 |
| 2023-03-14 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 2,800 |
| 2023-03-13 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 38 |
| 2023-03-10 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 287 |
| 2023-03-09 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2023-03-08 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 320 |
| 2023-03-07 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 105 |
| 2023-03-06 | $4.14 | $4.16 | $4.10 | $4.10 | $4.10 | 3,354 |
| 2023-03-03 | $4.16 | $4.16 | $4.13 | $4.13 | $4.13 | 2,345 |
| 2023-03-02 | $4.08 | $4.08 | $4.04 | $4.04 | $4.04 | 709 |
| 2023-03-01 | $4.08 | $4.09 | $4.04 | $4.06 | $4.06 | 3,052 |
| 2023-02-28 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 1,609 |
| 2023-02-27 | $4.01 | $4.13 | $4.01 | $4.13 | $4.13 | 546 |
| 2023-02-24 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 79 |
| 2023-02-23 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 250 |
| 2023-02-22 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 153 |
| 2023-02-21 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 2 |
| 2023-02-17 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 506 |
| 2023-02-16 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 146 |
| 2023-02-15 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 1,600 |
| 2023-02-14 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 491 |
| 2023-02-13 | $4.22 | $4.27 | $4.22 | $4.26 | $4.26 | 2,159 |
| 2023-02-10 | $4.32 | $4.40 | $4.31 | $4.31 | $4.31 | 863 |
| 2023-02-09 | $4.39 | $4.40 | $4.39 | $4.40 | $4.40 | 1,450 |
| 2023-02-08 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 66 |
| 2023-02-07 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 364 |
| 2023-02-06 | $4.38 | $4.38 | $4.32 | $4.34 | $4.34 | 2,231 |
| 2023-02-03 | $4.69 | $4.69 | $4.45 | $4.45 | $4.45 | 2,148 |
| 2023-02-02 | $4.51 | $4.51 | $4.49 | $4.49 | $4.49 | 665 |
| 2023-02-01 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 10 |
| 2023-01-31 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 15 |
| 2023-01-30 | $4.51 | $4.51 | $4.48 | $4.48 | $4.48 | 905 |
| 2023-01-27 | $4.42 | $4.44 | $4.42 | $4.44 | $4.44 | 818 |
| 2023-01-26 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2023-01-25 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 79 |
| 2023-01-24 | $4.37 | $4.40 | $4.37 | $4.40 | $4.40 | 971 |
| 2023-01-23 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 29 |
| 2023-01-20 | $4.35 | $4.41 | $4.35 | $4.41 | $4.41 | 1,038 |
| 2023-01-19 | $4.34 | $4.34 | $4.33 | $4.34 | $4.34 | 4,293 |
| 2023-01-18 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 30 |
| 2023-01-17 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 7 |
| 2023-01-13 | $4.20 | $4.33 | $4.20 | $4.33 | $4.33 | 1,181 |
| 2023-01-12 | $4.17 | $4.20 | $4.17 | $4.20 | $4.20 | 3,503 |
| 2023-01-11 | $4.20 | $4.20 | $4.13 | $4.15 | $4.15 | 2,816 |
| 2023-01-10 | $4.17 | $4.26 | $4.17 | $4.26 | $4.26 | 679 |
| 2023-01-09 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 903 |
| 2023-01-06 | $4.17 | $4.23 | $4.13 | $4.22 | $4.22 | 9,849 |
| 2023-01-05 | $4.18 | $4.18 | $4.07 | $4.12 | $4.12 | 6,103 |
| 2023-01-04 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 117 |
| 2023-01-03 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 39 |
| 2022-12-30 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 173 |
| 2022-12-29 | $4.30 | $4.30 | $4.26 | $4.26 | $4.26 | 1,425 |
| 2022-12-28 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 367 |
| 2022-12-27 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 116 |
| 2022-12-23 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 2,455 |
| 2022-12-22 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 216 |
| 2022-12-21 | $4.26 | $4.30 | $4.26 | $4.29 | $4.29 | 2,603 |
| 2022-12-20 | $4.24 | $4.28 | $4.24 | $4.27 | $4.27 | 1,229 |
| 2022-12-19 | $4.20 | $4.21 | $4.19 | $4.20 | $4.20 | 1,493 |
| 2022-12-16 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2022-12-15 | $4.20 | $4.20 | $4.15 | $4.15 | $4.15 | 1,163 |
| 2022-12-14 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 1,500 |
| 2022-12-13 | $4.30 | $4.33 | $4.29 | $4.29 | $4.29 | 6,832 |
| 2022-12-12 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 8 |
| 2022-12-09 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 49 |
| 2022-12-08 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 108 |
| 2022-12-07 | $4.26 | $4.26 | $4.23 | $4.26 | $4.26 | 1,649 |
| 2022-12-06 | $4.22 | $4.22 | $4.20 | $4.20 | $4.20 | 1,039 |
| 2022-12-05 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2022-12-02 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 837 |
| 2022-12-01 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 203 |
| 2022-11-30 | $4.23 | $4.26 | $4.20 | $4.26 | $4.26 | 773 |
| 2022-11-29 | $4.26 | $4.26 | $4.22 | $4.22 | $4.22 | 460 |
| 2022-11-28 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 846 |
| 2022-11-25 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 246 |
| 2022-11-23 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 491 |
| 2022-11-22 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 2 |
| 2022-11-21 | $4.04 | $4.08 | $4.04 | $4.07 | $4.07 | 1,903 |
| 2022-11-18 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 18 |
| 2022-11-17 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 10,112 |
| 2022-11-16 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
| 2022-11-15 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 125 |
| 2022-11-14 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 155 |
| 2022-11-11 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 552 |
| 2022-11-10 | $4.12 | $4.16 | $4.12 | $4.16 | $4.16 | 3,137 |
| 2022-11-09 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 204 |
| 2022-11-08 | $4.09 | $4.09 | $4.06 | $4.08 | $4.08 | 2,116 |
| 2022-11-07 | $4.13 | $4.14 | $4.12 | $4.12 | $4.12 | 10,550 |
| 2022-11-04 | $4.10 | $4.15 | $4.06 | $4.13 | $4.13 | 1,183 |
| 2022-11-03 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 1,814 |
| 2022-11-02 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 430 |
| 2022-11-01 | $4.10 | $4.10 | $4.02 | $4.02 | $4.02 | 2,538 |
| 2022-10-31 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 293 |
| 2022-10-28 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 7,353 |
| 2022-10-27 | $3.93 | $3.95 | $3.92 | $3.94 | $3.94 | 3,766 |
| 2022-10-26 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 1,115 |
| 2022-10-25 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 391 |
| 2022-10-24 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 3,115 |
| 2022-10-21 | $3.84 | $3.94 | $3.83 | $3.94 | $3.94 | 3,287 |
| 2022-10-20 | $3.99 | $3.99 | $3.96 | $3.96 | $3.96 | 2,818 |
| 2022-10-19 | $3.90 | $3.91 | $3.87 | $3.91 | $3.91 | 3,081 |
| 2022-10-18 | $3.86 | $3.88 | $3.86 | $3.88 | $3.88 | 378 |
| 2022-10-17 | $3.91 | $3.91 | $3.90 | $3.90 | $3.90 | 2,073 |
| 2022-10-14 | $3.86 | $3.86 | $3.79 | $3.79 | $3.79 | 1,662 |
| 2022-10-13 | $3.94 | $3.95 | $3.82 | $3.95 | $3.95 | 9,414 |
| 2022-10-12 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 5,502 |
| 2022-10-11 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 569 |
| 2022-10-10 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 52 |
| 2022-10-07 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 244 |
| 2022-10-06 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 59 |
| 2022-10-05 | $3.69 | $3.85 | $3.69 | $3.85 | $3.85 | 1,898 |
| 2022-10-04 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 275 |
| 2022-10-03 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 525 |
| 2022-09-30 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 879 |
| 2022-09-29 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 966 |
| 2022-09-28 | $3.86 | $3.88 | $3.86 | $3.88 | $3.88 | 3,224 |
| 2022-09-27 | $3.78 | $3.81 | $3.78 | $3.81 | $3.81 | 2,184 |
| 2022-09-26 | $3.80 | $3.80 | $3.76 | $3.78 | $3.78 | 3,088 |
| 2022-09-23 | $3.89 | $3.89 | $3.82 | $3.83 | $3.83 | 2,404 |
| 2022-09-22 | $3.85 | $3.87 | $3.85 | $3.86 | $3.86 | 3,018 |
| 2022-09-21 | $3.80 | $3.80 | $3.78 | $3.78 | $3.78 | 593 |
| 2022-09-20 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 801 |
| 2022-09-19 | $3.90 | $3.90 | $3.74 | $3.86 | $3.86 | 3,642 |
| 2022-09-16 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 4 |
| 2022-09-15 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 3,566 |
| 2022-09-14 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 82 |
| 2022-09-13 | $3.88 | $3.88 | $3.79 | $3.79 | $3.79 | 736 |
| 2022-09-12 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 216 |
| 2022-09-09 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 182 |
| 2022-09-08 | $3.82 | $3.82 | $3.68 | $3.73 | $3.73 | 2,105 |
| 2022-09-07 | $3.61 | $3.64 | $3.61 | $3.64 | $3.64 | 3,083 |
| 2022-09-06 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 1,576 |
| 2022-09-02 | $3.78 | $3.79 | $3.76 | $3.76 | $3.76 | 1,886 |
| 2022-09-01 | $3.99 | $3.99 | $3.79 | $3.82 | $3.82 | 4,798 |
| 2022-08-31 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 376 |
| 2022-08-30 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 1,608 |
| 2022-08-29 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 906 |
| 2022-08-26 | $3.82 | $3.82 | $3.80 | $3.80 | $3.80 | 1,228 |
| 2022-08-25 | $3.80 | $3.84 | $3.80 | $3.84 | $3.84 | 366 |
| 2022-08-24 | $3.90 | $3.90 | $3.80 | $3.83 | $3.83 | 1,305 |
| 2022-08-23 | $3.87 | $3.87 | $3.85 | $3.86 | $3.86 | 1,384 |
| 2022-08-22 | $3.70 | $3.71 | $3.70 | $3.70 | $3.70 | 947 |
| 2022-08-19 | $3.75 | $3.75 | $3.73 | $3.73 | $3.73 | 949 |
| 2022-08-18 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 652 |
| 2022-08-17 | $3.82 | $3.82 | $3.81 | $3.82 | $3.82 | 1,145 |
| 2022-08-16 | $3.86 | $3.91 | $3.86 | $3.91 | $3.91 | 789 |
| 2022-08-15 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 159 |
| 2022-08-12 | $3.95 | $3.95 | $3.77 | $3.84 | $3.84 | 1,041 |
| 2022-08-11 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 117 |
| 2022-08-10 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 31 |
| 2022-08-09 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 24 |
| 2022-08-08 | $3.85 | $3.90 | $3.78 | $3.78 | $3.78 | 2,324 |
| 2022-08-05 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 207 |
| 2022-08-04 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 288 |
| 2022-08-03 | $3.82 | $3.82 | $3.81 | $3.81 | $3.81 | 4,087 |
| 2022-08-02 | $3.90 | $3.90 | $3.83 | $3.83 | $3.83 | 595 |
| 2022-08-01 | $3.86 | $3.92 | $3.86 | $3.88 | $3.88 | 7,883 |
| 2022-07-29 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 4,836 |
| 2022-07-28 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 465 |
| 2022-07-27 | $3.55 | $3.57 | $3.55 | $3.57 | $3.57 | 851 |
| 2022-07-26 | $3.54 | $3.56 | $3.54 | $3.56 | $3.56 | 822 |
| 2022-07-25 | $3.56 | $3.56 | $3.55 | $3.55 | $3.55 | 346 |
| 2022-07-22 | $3.46 | $3.51 | $3.46 | $3.51 | $3.51 | 1,653 |
| 2022-07-21 | $3.40 | $3.66 | $3.40 | $3.51 | $3.51 | 1,908 |
| 2022-07-20 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 443 |
| 2022-07-19 | $3.55 | $3.69 | $3.54 | $3.67 | $3.67 | 2,514 |
| 2022-07-18 | $3.37 | $3.64 | $3.37 | $3.64 | $3.64 | 10,713 |
| 2022-07-15 | $3.48 | $3.50 | $3.46 | $3.50 | $3.50 | 2,683 |
| 2022-07-14 | $3.50 | $3.56 | $3.43 | $3.46 | $3.46 | 14,958 |
| 2022-07-13 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 278 |
| 2022-07-12 | $3.54 | $3.58 | $3.54 | $3.58 | $3.58 | 813 |
| 2022-07-11 | $3.61 | $3.70 | $3.51 | $3.68 | $3.68 | 1,137 |
| 2022-07-08 | $3.66 | $3.66 | $3.61 | $3.61 | $3.61 | 447 |
| 2022-07-07 | $3.60 | $3.64 | $3.60 | $3.64 | $3.64 | 2,600 |
| 2022-07-06 | $3.60 | $3.60 | $3.59 | $3.59 | $3.59 | 362 |
| 2022-07-05 | $3.56 | $3.58 | $3.50 | $3.58 | $3.58 | 959 |
| 2022-07-01 | $3.62 | $3.67 | $3.62 | $3.67 | $3.67 | 875 |
| 2022-06-30 | $3.81 | $3.81 | $3.57 | $3.59 | $3.59 | 3,045 |
| 2022-06-29 | $3.51 | $3.70 | $3.51 | $3.70 | $3.70 | 9,547 |
| 2022-06-28 | $3.57 | $3.69 | $3.57 | $3.69 | $3.69 | 540 |
| 2022-06-27 | $3.70 | $3.77 | $3.70 | $3.77 | $3.77 | 521 |
| 2022-06-24 | $3.73 | $3.75 | $3.61 | $3.61 | $3.61 | 861 |
| 2022-06-23 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 2,268 |
| 2022-06-22 | $3.81 | $3.81 | $3.63 | $3.63 | $3.63 | 1,297 |
| 2022-06-21 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 14,111 |
| 2022-06-17 | $3.66 | $3.66 | $3.60 | $3.60 | $3.60 | 357 |
| 2022-06-16 | $3.66 | $3.70 | $3.62 | $3.68 | $3.68 | 2,288 |
| 2022-06-15 | $3.70 | $3.75 | $3.70 | $3.70 | $3.70 | 2,251 |
| 2022-06-14 | $3.70 | $3.75 | $3.68 | $3.74 | $3.74 | 3,580 |
| 2022-06-13 | $3.74 | $3.85 | $3.70 | $3.70 | $3.70 | 3,067 |
| 2022-06-10 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 2,144 |
| 2022-06-09 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 96 |
| 2022-06-08 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 14 |
| 2022-06-07 | $3.86 | $3.88 | $3.80 | $3.88 | $3.88 | 926 |
| 2022-06-06 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 528 |
| 2022-06-03 | $3.73 | $3.90 | $3.73 | $3.87 | $3.87 | 1,929 |
| 2022-06-02 | $3.95 | $3.96 | $3.88 | $3.88 | $3.88 | 6,528 |
| 2022-06-01 | $3.97 | $3.97 | $3.91 | $3.91 | $3.91 | 820 |
| 2022-05-31 | $4.04 | $4.04 | $3.93 | $3.97 | $3.97 | 6,560 |
| 2022-05-27 | $4.15 | $4.18 | $4.12 | $4.17 | $4.17 | 4,990 |
| 2022-05-26 | $4.00 | $4.05 | $3.98 | $4.03 | $4.03 | 3,198 |
| 2022-05-25 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2022-05-24 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 980 |
| 2022-05-23 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 34 |
| 2022-05-20 | $3.90 | $3.90 | $3.89 | $3.89 | $3.89 | 715 |
| 2022-05-19 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 1,059 |
| 2022-05-18 | $3.82 | $3.93 | $3.78 | $3.78 | $3.78 | 4,605 |
| 2022-05-17 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 439 |
| 2022-05-16 | $3.92 | $3.92 | $3.80 | $3.83 | $3.83 | 2,379 |
| 2022-05-13 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 2,000 |
| 2022-05-12 | $3.87 | $3.87 | $3.78 | $3.78 | $3.78 | 1,540 |
| 2022-05-11 | $3.85 | $3.85 | $3.77 | $3.77 | $3.77 | 5,728 |
| 2022-05-10 | $3.80 | $3.80 | $3.67 | $3.74 | $3.74 | 4,978 |
| 2022-05-09 | $3.85 | $3.85 | $3.76 | $3.77 | $3.77 | 5,218 |
| 2022-05-06 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 10 |
| 2022-05-05 | $3.94 | $4.12 | $3.91 | $4.12 | $4.12 | 29,124 |
| 2022-05-04 | $3.94 | $4.17 | $3.88 | $3.94 | $3.94 | 1,290 |
| 2022-05-03 | $3.85 | $4.04 | $3.85 | $3.94 | $3.94 | 1,290 |
| 2022-05-02 | $3.95 | $3.97 | $3.88 | $3.88 | $3.88 | 4,753 |
| 2022-04-29 | $3.97 | $3.97 | $3.85 | $3.85 | $3.85 | 6,336 |
| 2022-04-28 | $3.93 | $3.95 | $3.84 | $3.95 | $3.95 | 36,261 |
| 2022-04-27 | $3.86 | $3.86 | $3.80 | $3.80 | $3.80 | 4,524 |
| 2022-04-26 | $3.80 | $3.85 | $3.80 | $3.80 | $3.80 | 6,737 |
| 2022-04-25 | $3.92 | $3.92 | $3.77 | $3.80 | $3.80 | 6,737 |
| 2022-04-22 | $3.93 | $3.95 | $3.88 | $3.88 | $3.88 | 4,087 |
| 2022-04-21 | $4.00 | $4.00 | $3.93 | $3.93 | $3.93 | 18,855 |
| 2022-04-20 | $3.92 | $3.93 | $3.92 | $3.93 | $3.93 | 1,693 |
| 2022-04-19 | $3.87 | $3.95 | $3.87 | $3.95 | $3.95 | 743 |
| 2022-04-18 | $4.06 | $4.06 | $4.00 | $4.05 | $4.05 | 1,550 |
| 2022-04-14 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 556 |
| 2022-04-13 | $3.86 | $3.90 | $3.86 | $3.90 | $3.90 | 1,588 |
| 2022-04-12 | $3.88 | $3.90 | $3.83 | $3.87 | $3.87 | 2,109 |
| 2022-04-11 | $3.90 | $3.92 | $3.86 | $3.86 | $3.86 | 6,750 |
| 2022-04-08 | $3.92 | $3.96 | $3.92 | $3.96 | $3.96 | 566 |
| 2022-04-07 | $4.00 | $4.04 | $3.90 | $4.04 | $4.04 | 2,644 |
| 2022-04-06 | $4.10 | $4.10 | $4.08 | $4.09 | $4.09 | 2,671 |
| 2022-04-05 | $4.18 | $4.18 | $4.14 | $4.14 | $4.14 | 344 |
| 2022-04-04 | $4.21 | $4.21 | $4.20 | $4.20 | $4.20 | 3,073 |
| 2022-04-01 | $4.12 | $4.14 | $4.11 | $4.11 | $4.11 | 5,225 |
| 2022-03-31 | $4.38 | $4.38 | $4.13 | $4.13 | $4.13 | 6,844 |
| 2022-03-30 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 319 |
| 2022-03-29 | $4.32 | $4.32 | $4.19 | $4.28 | $4.28 | 731 |
| 2022-03-28 | $4.23 | $4.25 | $4.23 | $4.25 | $4.25 | 520 |
| 2022-03-25 | $4.14 | $4.14 | $4.10 | $4.10 | $4.10 | 1,369 |
| 2022-03-24 | $4.03 | $4.15 | $4.03 | $4.15 | $4.15 | 1,484 |
| 2022-03-23 | $4.16 | $4.16 | $4.03 | $4.03 | $4.03 | 18,725 |
| 2022-03-22 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 1,295 |
| 2022-03-21 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-03-18 | $4.16 | $4.27 | $4.16 | $4.27 | $4.27 | 1,295 |
| 2022-03-17 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2022-03-16 | $4.23 | $4.33 | $4.23 | $4.31 | $4.31 | 3,045 |
| 2022-03-15 | $4.16 | $4.20 | $4.15 | $4.20 | $4.20 | 640 |
| 2022-03-14 | $4.10 | $4.12 | $4.05 | $4.05 | $4.05 | 1,568 |
| 2022-03-11 | $4.09 | $4.09 | $4.08 | $4.08 | $4.08 | 449 |
| 2022-03-10 | $4.10 | $4.10 | $3.92 | $3.96 | $3.96 | 1,086 |
| 2022-03-09 | $3.98 | $4.03 | $3.93 | $4.03 | $4.03 | 5,996 |
| 2022-03-08 | $3.90 | $3.90 | $3.85 | $3.87 | $3.87 | 3,075 |
| 2022-03-07 | $4.00 | $4.03 | $3.80 | $3.80 | $3.80 | 14,594 |
| 2022-03-04 | $4.01 | $4.30 | $4.01 | $4.19 | $4.19 | 3,108 |
| 2022-03-03 | $4.22 | $4.37 | $4.22 | $4.37 | $4.37 | 3,745 |
| 2022-03-02 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 85 |
| 2022-03-01 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 10,000 |
| 2022-02-28 | $4.58 | $4.58 | $4.33 | $4.38 | $4.38 | 8,642 |
| 2022-02-25 | $4.36 | $4.52 | $4.36 | $4.52 | $4.52 | 1,691 |
| 2022-02-24 | $4.10 | $4.18 | $4.10 | $4.17 | $4.17 | 3,890 |
| 2022-02-23 | $4.49 | $4.49 | $4.37 | $4.49 | $4.49 | 2,699 |
| 2022-02-22 | $4.33 | $4.41 | $4.32 | $4.41 | $4.41 | 555 |
| 2022-02-18 | $4.36 | $4.48 | $4.36 | $4.48 | $4.48 | 1,700 |
| 2022-02-17 | $4.53 | $4.60 | $4.53 | $4.60 | $4.60 | 1,982 |
| 2022-02-16 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 301 |
| 2022-02-15 | $4.49 | $4.58 | $4.35 | $4.56 | $4.56 | 6,201 |
| 2022-02-14 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 11 |
| 2022-02-11 | $4.70 | $4.70 | $4.55 | $4.55 | $4.55 | 9,780 |
| 2022-02-10 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 267 |
| 2022-02-09 | $4.42 | $4.61 | $4.42 | $4.61 | $4.61 | 237 |
| 2022-02-08 | $4.70 | $4.70 | $4.52 | $4.52 | $4.52 | 4,152 |
| 2022-02-07 | $4.47 | $4.48 | $4.47 | $4.48 | $4.48 | 3,017 |
| 2022-02-04 | $4.48 | $4.48 | $4.44 | $4.44 | $4.44 | 10,454 |
| 2022-02-03 | $4.22 | $4.58 | $4.22 | $4.43 | $4.43 | 8,589 |
| 2022-02-02 | $4.27 | $4.45 | $4.27 | $4.45 | $4.45 | 1,361 |
| 2022-02-01 | $4.40 | $4.55 | $4.40 | $4.55 | $4.55 | 8,300 |
| 2022-01-31 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 323 |
| 2022-01-28 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
| 2022-01-27 | $4.24 | $4.24 | $4.18 | $4.18 | $4.18 | 1,272 |
| 2022-01-26 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 68 |
| 2022-01-25 | $4.16 | $4.20 | $4.16 | $4.20 | $4.20 | 5,380 |
| 2022-01-24 | $4.39 | $4.39 | $4.07 | $4.19 | $4.19 | 2,038 |
| 2022-01-21 | $4.37 | $4.37 | $4.28 | $4.28 | $4.28 | 425 |
| 2022-01-20 | $4.09 | $4.09 | $4.08 | $4.08 | $4.08 | 333 |
| 2022-01-19 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 1,626 |
| 2022-01-18 | $4.17 | $4.17 | $4.10 | $4.10 | $4.10 | 1,626 |
| 2022-01-14 | $4.30 | $4.30 | $4.21 | $4.21 | $4.21 | 5,604 |
| 2022-01-13 | $4.20 | $4.31 | $4.20 | $4.31 | $4.31 | 2,068 |
| 2022-01-12 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 38 |
| 2022-01-11 | $4.08 | $4.35 | $4.08 | $4.16 | $4.16 | 2,173 |
| 2022-01-10 | $4.02 | $4.05 | $4.02 | $4.05 | $4.05 | 612 |
| 2022-01-07 | $4.04 | $4.05 | $4.04 | $4.05 | $4.05 | 410 |
| 2022-01-06 | $3.93 | $4.10 | $3.93 | $4.05 | $4.05 | 1,807 |
| 2022-01-05 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 6 |
| 2022-01-04 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 2,963 |
| 2022-01-03 | $4.18 | $4.19 | $4.18 | $4.19 | $4.19 | 626 |
| 2021-12-31 | $4.21 | $4.23 | $4.18 | $4.18 | $4.18 | 1,909 |
| 2021-12-30 | $4.26 | $4.33 | $4.04 | $4.32 | $4.32 | 7,114 |
| 2021-12-29 | $4.19 | $4.24 | $4.19 | $4.24 | $4.24 | 742 |
| 2021-12-28 | $4.33 | $4.33 | $4.02 | $4.16 | $4.16 | 825 |
| 2021-12-27 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 18 |
| 2021-12-23 | $4.19 | $4.33 | $4.04 | $4.33 | $4.33 | 3,302 |
| 2021-12-22 | $4.23 | $4.23 | $4.16 | $4.16 | $4.16 | 1,260 |
| 2021-12-21 | $4.06 | $4.11 | $4.00 | $4.10 | $4.10 | 21,290 |
| 2021-12-20 | $4.14 | $4.17 | $4.08 | $4.14 | $4.14 | 3,271 |
| 2021-12-17 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 682 |
| 2021-12-16 | $4.22 | $4.29 | $4.22 | $4.29 | $4.29 | 1,227 |
| 2021-12-15 | $4.13 | $4.13 | $4.09 | $4.09 | $4.09 | 691 |
| 2021-12-14 | $4.10 | $4.12 | $4.01 | $4.12 | $4.12 | 1,841 |
| 2021-12-13 | $4.25 | $4.25 | $4.21 | $4.21 | $4.21 | 787 |
| 2021-12-10 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 509 |
| 2021-12-09 | $4.30 | $4.30 | $4.28 | $4.28 | $4.28 | 1,863 |
| 2021-12-08 | $4.24 | $4.27 | $4.20 | $4.27 | $4.27 | 5,434 |
| 2021-12-07 | $4.15 | $4.25 | $4.15 | $4.25 | $4.25 | 1,138 |
| 2021-12-06 | $4.15 | $4.16 | $4.13 | $4.13 | $4.13 | 2,820 |
| 2021-12-03 | $4.05 | $4.08 | $4.05 | $4.08 | $4.08 | 1,550 |
| 2021-12-02 | $3.72 | $3.99 | $3.72 | $3.97 | $3.97 | 10,095 |
| 2021-12-01 | $4.10 | $4.15 | $3.90 | $3.90 | $3.90 | 5,810 |
| 2021-11-30 | $4.09 | $4.09 | $3.94 | $4.00 | $4.00 | 52,113 |
| 2021-11-29 | $3.83 | $4.09 | $3.83 | $4.03 | $4.03 | 6,465 |
| 2021-11-26 | $3.93 | $4.28 | $3.93 | $4.12 | $4.12 | 2,955 |
| 2021-11-24 | $4.60 | $4.60 | $4.46 | $4.46 | $4.46 | 8,684 |
| 2021-11-23 | $4.60 | $4.61 | $4.60 | $4.61 | $4.61 | 1,344 |
| 2021-11-22 | $4.65 | $4.71 | $4.63 | $4.71 | $4.71 | 1,547 |
| 2021-11-19 | $4.72 | $4.75 | $4.72 | $4.75 | $4.75 | 304 |
| 2021-11-18 | $4.96 | $4.96 | $4.77 | $4.77 | $4.77 | 2,801 |
| 2021-11-17 | $4.76 | $4.84 | $4.75 | $4.75 | $4.75 | 2,940 |
| 2021-11-16 | $4.78 | $4.91 | $4.78 | $4.91 | $4.91 | 709 |
| 2021-11-15 | $4.92 | $5.05 | $4.92 | $4.92 | $4.92 | 2,048 |
| 2021-11-12 | $4.93 | $5.03 | $4.74 | $4.91 | $4.91 | 64,555 |
| 2021-11-11 | $5.09 | $5.09 | $4.87 | $4.92 | $4.92 | 2,512 |
| 2021-11-10 | $5.00 | $5.00 | $4.90 | $4.96 | $4.96 | 2,793 |
| 2021-11-09 | $5.10 | $5.10 | $5.07 | $5.07 | $5.07 | 2,461 |
| 2021-11-08 | $5.36 | $5.36 | $5.00 | $5.00 | $5.00 | 823 |
| 2021-11-05 | $4.97 | $5.00 | $4.94 | $5.00 | $5.00 | 1,378 |
| 2021-11-04 | $4.82 | $4.86 | $4.74 | $4.84 | $4.84 | 1,878 |
| 2021-11-03 | $4.72 | $4.80 | $4.72 | $4.79 | $4.79 | 552 |
| 2021-11-02 | $4.76 | $4.82 | $4.70 | $4.76 | $4.76 | 2,615 |
| 2021-11-01 | $4.85 | $4.85 | $4.67 | $4.67 | $4.67 | 2,963 |
| 2021-10-29 | $4.68 | $4.68 | $4.63 | $4.63 | $4.63 | 1,049 |
| 2021-10-28 | $4.87 | $4.87 | $4.61 | $4.68 | $4.68 | 4,815 |
| 2021-10-27 | $4.75 | $4.82 | $4.68 | $4.82 | $4.82 | 1,528 |
| 2021-10-26 | $4.71 | $4.71 | $4.61 | $4.64 | $4.64 | 2,622 |
| 2021-10-25 | $4.77 | $4.80 | $4.77 | $4.80 | $4.80 | 2,287 |
| 2021-10-22 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 114 |
| 2021-10-21 | $4.60 | $4.81 | $4.60 | $4.72 | $4.72 | 1,363 |
| 2021-10-20 | $4.80 | $4.84 | $4.75 | $4.81 | $4.81 | 3,935 |
| 2021-10-19 | $4.76 | $4.76 | $4.70 | $4.74 | $4.74 | 2,962 |
| 2021-10-18 | $4.77 | $4.87 | $4.77 | $4.87 | $4.87 | 1,839 |
| 2021-10-15 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 602 |
| 2021-10-14 | $4.90 | $4.90 | $4.83 | $4.83 | $4.83 | 660 |
| 2021-10-13 | $4.91 | $4.93 | $4.91 | $4.91 | $4.91 | 918 |
| 2021-10-12 | $5.00 | $5.00 | $4.89 | $4.93 | $4.93 | 916 |
| 2021-10-11 | $5.08 | $5.08 | $5.00 | $5.08 | $5.08 | 60,435 |
| 2021-10-08 | $5.08 | $5.08 | $4.93 | $4.95 | $4.95 | 889 |
| 2021-10-07 | $5.00 | $5.08 | $5.00 | $5.08 | $5.08 | 623 |
| 2021-10-06 | $5.00 | $5.14 | $5.00 | $5.09 | $5.09 | 2,604 |
| 2021-10-05 | $5.05 | $5.34 | $5.05 | $5.34 | $5.34 | 50,001 |
| 2021-10-04 | $5.17 | $5.27 | $5.15 | $5.26 | $5.26 | 27,186 |
| 2021-10-01 | $5.00 | $5.19 | $5.00 | $5.19 | $5.19 | 1,823 |
| 2021-09-30 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 48 |
| 2021-09-29 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 112 |
| 2021-09-28 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 689 |
| 2021-09-27 | $5.05 | $5.16 | $5.00 | $5.10 | $5.10 | 18,196 |
| 2021-09-24 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 44 |
| 2021-09-23 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 212 |
| 2021-09-22 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 220 |
| 2021-09-21 | $4.85 | $4.93 | $4.85 | $4.90 | $4.90 | 1,683 |
| 2021-09-20 | $4.53 | $4.75 | $4.53 | $4.66 | $4.66 | 5,021 |
| 2021-09-17 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 107 |
| 2021-09-16 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 291 |
| 2021-09-15 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 60 |
| 2021-09-14 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 1,866 |
| 2021-09-13 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 17 |
| 2021-09-10 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 47 |
| 2021-09-09 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 84 |
| 2021-09-08 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 1,397 |
| 2021-09-07 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 210 |
| 2021-09-03 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 45 |
| 2021-09-02 | $4.70 | $4.70 | $4.66 | $4.70 | $4.70 | 3,245 |
| 2021-09-01 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 338 |
| 2021-08-31 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 18 |
| 2021-08-30 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 3,097 |
| 2021-08-27 | $4.79 | $4.80 | $4.79 | $4.80 | $4.80 | 443 |
| 2021-08-26 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 1,448 |
| 2021-08-25 | $4.74 | $4.74 | $4.64 | $4.64 | $4.64 | 681 |
| 2021-08-24 | $4.73 | $4.89 | $4.68 | $4.68 | $4.68 | 1,411 |
| 2021-08-23 | $4.58 | $4.59 | $4.58 | $4.59 | $4.59 | 1,041 |
| 2021-08-20 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 245 |
| 2021-08-19 | $4.35 | $4.60 | $4.35 | $4.60 | $4.60 | 941 |
| 2021-08-18 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 54 |
| 2021-08-17 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 354 |
| 2021-08-16 | $4.66 | $4.75 | $4.64 | $4.66 | $4.66 | 2,041 |
| 2021-08-13 | $4.77 | $4.77 | $4.66 | $4.66 | $4.66 | 389 |
| 2021-08-12 | $4.66 | $4.71 | $4.66 | $4.71 | $4.71 | 3,553 |
| 2021-08-11 | $4.82 | $4.83 | $4.78 | $4.78 | $4.78 | 2,131 |
| 2021-08-10 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2021-08-09 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 255 |
| 2021-08-06 | $4.57 | $4.57 | $4.54 | $4.54 | $4.54 | 1,405 |
| 2021-08-05 | $4.65 | $4.70 | $4.50 | $4.50 | $4.50 | 1,601 |
| 2021-08-04 | $4.38 | $4.68 | $4.38 | $4.58 | $4.58 | 1,169 |
| 2021-08-03 | $4.62 | $4.62 | $4.55 | $4.55 | $4.55 | 8,410 |
| 2021-08-02 | $4.64 | $4.72 | $4.62 | $4.72 | $4.72 | 1,390 |
| 2021-07-30 | $4.71 | $4.74 | $4.70 | $4.74 | $4.74 | 53,951 |
| 2021-07-29 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 20 |
| 2021-07-28 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 7 |
| 2021-07-27 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 60,005 |
| 2021-07-26 | $4.85 | $4.85 | $4.56 | $4.64 | $4.64 | 1,514 |
| 2021-07-23 | $4.51 | $4.66 | $4.51 | $4.65 | $4.65 | 17,470 |
| 2021-07-22 | $4.64 | $4.65 | $4.61 | $4.61 | $4.61 | 94,687 |
| 2021-07-21 | $4.77 | $4.77 | $4.64 | $4.64 | $4.64 | 915 |
| 2021-07-20 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 127 |
| 2021-07-19 | $4.70 | $4.70 | $4.55 | $4.61 | $4.61 | 4,499 |
| 2021-07-16 | $4.76 | $4.76 | $4.73 | $4.73 | $4.73 | 1,932 |
| 2021-07-15 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 48 |
| 2021-07-14 | $4.88 | $4.88 | $4.80 | $4.80 | $4.80 | 1,491 |
| 2021-07-13 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 80 |
| 2021-07-12 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 764 |
| 2021-07-09 | $5.00 | $5.08 | $5.00 | $5.08 | $5.08 | 1,143 |
| 2021-07-08 | $4.96 | $4.96 | $4.91 | $4.95 | $4.95 | 2,289 |
| 2021-07-07 | $5.07 | $5.07 | $5.03 | $5.03 | $5.03 | 649 |
| 2021-07-06 | $4.98 | $5.29 | $4.98 | $5.13 | $5.13 | 5,600 |
| 2021-07-02 | $4.88 | $4.88 | $4.76 | $4.76 | $4.76 | 4,747 |
| 2021-07-01 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 190 |
| 2021-06-30 | $4.89 | $4.89 | $4.75 | $4.75 | $4.75 | 9,688 |
| 2021-06-29 | $4.80 | $4.83 | $4.80 | $4.81 | $4.81 | 2,855 |
| 2021-06-28 | $4.95 | $5.02 | $4.87 | $5.02 | $5.02 | 1,657 |
| 2021-06-25 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 384 |
| 2021-06-24 | $4.99 | $4.99 | $4.94 | $4.95 | $4.95 | 1,311 |
| 2021-06-23 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 1,627 |
| 2021-06-22 | $5.13 | $5.13 | $4.99 | $4.99 | $4.99 | 384 |
| 2021-06-21 | $5.00 | $5.12 | $5.00 | $5.12 | $5.12 | 508 |
| 2021-06-18 | $4.97 | $5.03 | $4.87 | $4.94 | $4.94 | 2,975 |
| 2021-06-17 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 13 |
| 2021-06-16 | $5.15 | $5.15 | $5.08 | $5.08 | $5.08 | 8,587 |
| 2021-06-15 | $5.15 | $5.20 | $5.10 | $5.10 | $5.10 | 1,496 |
| 2021-06-14 | $5.40 | $5.40 | $5.26 | $5.26 | $5.26 | 2,441 |
| 2021-06-11 | $5.05 | $5.24 | $5.05 | $5.24 | $5.24 | 6,442 |
| 2021-06-10 | $5.34 | $5.34 | $5.19 | $5.19 | $5.19 | 3,219 |
| 2021-06-09 | $5.51 | $5.51 | $5.25 | $5.33 | $5.33 | 14,934 |
| 2021-06-08 | $5.10 | $5.20 | $5.06 | $5.20 | $5.20 | 2,164 |
| 2021-06-07 | $5.00 | $5.05 | $5.00 | $5.00 | $5.00 | 3,791 |
| 2021-06-04 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 629 |
| 2021-06-03 | $5.00 | $5.00 | $4.95 | $4.95 | $4.95 | 10,942 |
| 2021-06-02 | $4.95 | $4.99 | $4.90 | $4.95 | $4.95 | 4,491 |
| 2021-06-01 | $4.82 | $5.00 | $4.82 | $4.85 | $4.85 | 1,546 |
| 2021-05-28 | $4.79 | $4.80 | $4.79 | $4.80 | $4.80 | 1,573 |
| 2021-05-27 | $4.75 | $4.87 | $4.75 | $4.79 | $4.79 | 12,816 |
| 2021-05-26 | $4.83 | $4.83 | $4.67 | $4.69 | $4.69 | 7,950 |
| 2021-05-25 | $4.45 | $4.68 | $4.45 | $4.68 | $4.68 | 3,657 |
| 2021-05-24 | $4.58 | $4.68 | $4.57 | $4.63 | $4.63 | 3,911 |
| 2021-05-21 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 209 |
| 2021-05-20 | $4.74 | $4.74 | $4.50 | $4.55 | $4.55 | 10,890 |
| 2021-05-19 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 363 |
| 2021-05-18 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 806 |
| 2021-05-17 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 542 |
| 2021-05-14 | $4.29 | $4.66 | $4.29 | $4.58 | $4.58 | 1,888 |
| 2021-05-13 | $4.50 | $4.57 | $4.46 | $4.46 | $4.46 | 653 |
| 2021-05-12 | $4.48 | $4.56 | $4.48 | $4.50 | $4.50 | 4,054 |
| 2021-05-11 | $4.60 | $4.68 | $4.50 | $4.68 | $4.68 | 27,569 |
| 2021-05-10 | $4.80 | $4.80 | $4.72 | $4.72 | $4.72 | 2,002 |
| 2021-05-07 | $4.81 | $4.81 | $4.68 | $4.77 | $4.77 | 3,927 |
| 2021-05-06 | $4.68 | $4.69 | $4.67 | $4.67 | $4.67 | 46,551 |
| 2021-05-05 | $4.70 | $4.70 | $4.69 | $4.69 | $4.69 | 3,015 |
| 2021-05-04 | $4.93 | $4.93 | $4.61 | $4.75 | $4.75 | 22,495 |
| 2021-05-03 | $4.67 | $4.72 | $4.64 | $4.70 | $4.70 | 25,144 |
| 2021-04-30 | $4.69 | $4.73 | $4.65 | $4.73 | $4.73 | 6,892 |
| 2021-04-29 | $4.70 | $4.70 | $4.58 | $4.58 | $4.58 | 5,371 |
| 2021-04-28 | $4.65 | $4.66 | $4.64 | $4.64 | $4.64 | 6,037 |
| 2021-04-27 | $4.81 | $4.81 | $4.64 | $4.68 | $4.68 | 39,559 |
| 2021-04-26 | $4.66 | $4.66 | $4.62 | $4.64 | $4.64 | 1,143 |
| 2021-04-23 | $4.56 | $4.56 | $4.45 | $4.45 | $4.45 | 8,838 |
| 2021-04-22 | $4.33 | $4.33 | $4.25 | $4.28 | $4.28 | 2,804 |
| 2021-04-21 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 698 |
| 2021-04-20 | $4.40 | $4.40 | $4.24 | $4.24 | $4.24 | 29,334 |
| 2021-04-19 | $4.50 | $4.50 | $4.40 | $4.43 | $4.43 | 5,491 |
| 2021-04-16 | $4.56 | $4.60 | $4.50 | $4.60 | $4.60 | 1,532 |
| 2021-04-15 | $4.59 | $4.59 | $4.55 | $4.55 | $4.55 | 947 |
| 2021-04-14 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 696 |
| 2021-04-13 | $4.55 | $4.64 | $4.46 | $4.64 | $4.64 | 4,413 |
| 2021-04-12 | $4.65 | $4.68 | $4.61 | $4.61 | $4.61 | 14,232 |
| 2021-04-09 | $4.55 | $4.60 | $4.55 | $4.60 | $4.60 | 2,475 |
| 2021-04-08 | $4.58 | $4.65 | $4.54 | $4.58 | $4.58 | 2,649 |
| 2021-04-07 | $4.66 | $4.69 | $4.60 | $4.60 | $4.60 | 1,591 |
| 2021-04-06 | $4.58 | $4.74 | $4.58 | $4.74 | $4.74 | 6,506 |
| 2021-04-05 | $4.80 | $4.86 | $4.78 | $4.78 | $4.78 | 7,462 |
| 2021-04-01 | $4.73 | $4.73 | $4.58 | $4.58 | $4.58 | 13,568 |
| 2021-03-31 | $4.80 | $4.89 | $4.72 | $4.83 | $4.83 | 7,600 |
| 2021-03-30 | $4.52 | $4.85 | $4.52 | $4.80 | $4.80 | 12,603 |
| 2021-03-29 | $4.76 | $4.76 | $4.62 | $4.70 | $4.70 | 3,894 |
| 2021-03-26 | $4.79 | $4.79 | $4.70 | $4.70 | $4.70 | 2,416 |
| 2021-03-25 | $4.51 | $4.78 | $4.51 | $4.77 | $4.77 | 3,257 |
| 2021-03-24 | $4.75 | $4.75 | $4.60 | $4.73 | $4.73 | 14,937 |
| 2021-03-23 | $5.09 | $5.09 | $4.69 | $4.91 | $4.91 | 13,314 |
| 2021-03-22 | $5.38 | $5.38 | $5.16 | $5.20 | $5.20 | 1,910 |
| 2021-03-19 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 1,845 |
| 2021-03-18 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 156 |
| 2021-03-17 | $5.06 | $5.06 | $4.84 | $5.00 | $5.00 | 1,305 |
| 2021-03-16 | $5.04 | $5.22 | $5.04 | $5.05 | $5.05 | 4,598 |
| 2021-03-15 | $5.00 | $5.01 | $4.98 | $5.00 | $5.00 | 8,717 |
| 2021-03-12 | $4.91 | $4.91 | $4.60 | $4.91 | $4.91 | 3,207 |
| 2021-03-11 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 1,101 |
| 2021-03-10 | $4.59 | $4.90 | $4.59 | $4.90 | $4.90 | 3,378 |
| 2021-03-09 | $4.80 | $4.90 | $4.77 | $4.90 | $4.90 | 1,263 |
| 2021-03-08 | $4.85 | $4.85 | $4.66 | $4.66 | $4.66 | 1,522 |
| 2021-03-05 | $4.87 | $4.87 | $4.71 | $4.75 | $4.75 | 1,342 |
| 2021-03-04 | $4.75 | $4.75 | $4.68 | $4.68 | $4.68 | 5,352 |
| 2021-03-03 | $5.00 | $5.00 | $4.75 | $4.75 | $4.75 | 16,967 |
| 2021-03-02 | $4.93 | $4.93 | $4.91 | $4.92 | $4.92 | 2,378 |
| 2021-03-01 | $4.90 | $5.00 | $4.83 | $4.92 | $4.92 | 7,393 |
| 2021-02-26 | $4.88 | $4.90 | $4.82 | $4.82 | $4.82 | 1,455 |
| 2021-02-25 | $5.00 | $5.02 | $4.92 | $5.00 | $5.00 | 2,963 |
| 2021-02-24 | $4.95 | $5.00 | $4.95 | $5.00 | $5.00 | 2,963 |
| 2021-02-23 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 655 |
| 2021-02-22 | $4.65 | $4.87 | $4.65 | $4.84 | $4.84 | 5,851 |
| 2021-02-19 | $4.70 | $4.70 | $4.67 | $4.67 | $4.67 | 490 |
| 2021-02-18 | $4.93 | $4.93 | $4.71 | $4.80 | $4.80 | 11,950 |
| 2021-02-17 | $4.68 | $4.80 | $4.68 | $4.80 | $4.80 | 11,950 |
| 2021-02-16 | $4.69 | $4.69 | $4.55 | $4.68 | $4.68 | 7,423 |
| 2021-02-12 | $4.68 | $4.68 | $4.60 | $4.60 | $4.60 | 2,426 |
| 2021-02-11 | $4.75 | $4.75 | $4.65 | $4.65 | $4.65 | 1,342 |
| 2021-02-10 | $4.54 | $4.73 | $4.54 | $4.54 | $4.54 | 972 |
| 2021-02-09 | $4.63 | $4.63 | $4.49 | $4.49 | $4.49 | 1,612 |
| 2021-02-08 | $4.73 | $4.73 | $4.63 | $4.63 | $4.63 | 1,417 |
| 2021-02-05 | $4.53 | $4.60 | $4.52 | $4.52 | $4.52 | 1,081 |
| 2021-02-04 | $4.52 | $4.55 | $4.52 | $4.52 | $4.52 | 1,668 |
| 2021-02-03 | $4.40 | $4.43 | $4.40 | $4.43 | $4.43 | 475 |
| 2021-02-02 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 20 |
| 2021-02-01 | $4.31 | $4.31 | $4.20 | $4.20 | $4.20 | 677 |
| 2021-01-29 | $4.46 | $4.46 | $4.33 | $4.41 | $4.41 | 2,365 |
| 2021-01-28 | $4.20 | $4.48 | $4.20 | $4.39 | $4.39 | 2,960 |
| 2021-01-27 | $4.25 | $4.36 | $4.20 | $4.20 | $4.20 | 1,763 |
| 2021-01-26 | $4.33 | $4.33 | $4.26 | $4.26 | $4.26 | 691 |
| 2021-01-25 | $4.45 | $4.45 | $4.35 | $4.45 | $4.45 | 3,289 |
| 2021-01-22 | $4.36 | $4.42 | $4.30 | $4.42 | $4.42 | 5,748 |
| 2021-01-21 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 745 |
| 2021-01-20 | $4.12 | $4.40 | $4.12 | $4.40 | $4.40 | 526 |
| 2021-01-19 | $4.48 | $4.50 | $4.48 | $4.50 | $4.50 | 739 |
| 2021-01-15 | $4.44 | $4.44 | $4.40 | $4.40 | $4.40 | 349 |
| 2021-01-14 | $4.44 | $4.57 | $4.44 | $4.44 | $4.44 | 2,461 |
| 2021-01-13 | $4.61 | $4.61 | $4.44 | $4.55 | $4.55 | 2,342 |
| 2021-01-12 | $4.40 | $4.40 | $4.33 | $4.33 | $4.33 | 347 |
| 2021-01-11 | $4.28 | $4.30 | $4.28 | $4.30 | $4.30 | 897 |
| 2021-01-08 | $4.36 | $4.36 | $4.30 | $4.30 | $4.30 | 1,745 |
| 2021-01-07 | $4.37 | $4.37 | $4.20 | $4.30 | $4.30 | 2,601 |
| 2021-01-06 | $4.35 | $4.43 | $4.35 | $4.39 | $4.39 | 11,111 |
| 2021-01-05 | $4.43 | $4.43 | $4.35 | $4.43 | $4.43 | 1,064 |
| 2021-01-04 | $4.42 | $4.42 | $4.41 | $4.41 | $4.41 | 1,028 |
| 2020-12-31 | $4.40 | $4.43 | $4.40 | $4.42 | $4.42 | 3,446 |
| 2020-12-30 | $4.61 | $4.61 | $4.48 | $4.48 | $4.48 | 7,721 |
| 2020-12-29 | $4.36 | $4.43 | $4.36 | $4.38 | $4.38 | 2,114 |
| 2020-12-28 | $4.33 | $4.33 | $4.08 | $4.20 | $4.20 | 1,343 |
| 2020-12-24 | $4.20 | $4.39 | $4.20 | $4.39 | $4.39 | 977 |
| 2020-12-23 | $4.26 | $4.37 | $4.20 | $4.37 | $4.37 | 38,078 |
| 2020-12-22 | $4.26 | $4.28 | $4.19 | $4.21 | $4.21 | 3,250 |
| 2020-12-21 | $4.37 | $4.37 | $4.20 | $4.25 | $4.25 | 2,422 |
| 2020-12-18 | $4.54 | $4.54 | $4.53 | $4.53 | $4.53 | 4,595 |
| 2020-12-17 | $4.40 | $4.40 | $4.35 | $4.36 | $4.36 | 3,605 |
| 2020-12-16 | $4.56 | $4.56 | $4.39 | $4.41 | $4.41 | 3,332 |
| 2020-12-15 | $4.59 | $4.59 | $4.50 | $4.50 | $4.50 | 1,375 |
| 2020-12-14 | $4.96 | $4.96 | $4.77 | $4.82 | $4.82 | 1,514 |
| 2020-12-11 | $4.86 | $4.91 | $4.84 | $4.84 | $4.84 | 3,637 |
| 2020-12-10 | $4.84 | $4.84 | $4.75 | $4.84 | $4.84 | 4,589 |
| 2020-12-09 | $4.54 | $4.65 | $4.54 | $4.65 | $4.65 | 734 |
| 2020-12-08 | $4.62 | $4.62 | $4.54 | $4.54 | $4.54 | 1,768 |
| 2020-12-07 | $4.87 | $4.87 | $4.57 | $4.57 | $4.57 | 13,641 |
| 2020-12-04 | $4.94 | $4.94 | $4.87 | $4.93 | $4.93 | 9,606 |
| 2020-12-03 | $4.90 | $4.98 | $4.89 | $4.90 | $4.90 | 7,026 |
| 2020-12-02 | $4.75 | $4.77 | $4.75 | $4.77 | $4.77 | 5,441 |
| 2020-12-01 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 705 |
| 2020-11-30 | $4.90 | $4.90 | $4.79 | $4.85 | $4.85 | 1,871 |
| 2020-11-27 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 1,030 |
| 2020-11-25 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 410 |
| 2020-11-24 | $4.85 | $4.85 | $4.80 | $4.80 | $4.80 | 10,922 |
| 2020-11-23 | $4.86 | $4.94 | $4.86 | $4.94 | $4.94 | 893 |
| 2020-11-20 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 200 |
| 2020-11-19 | $4.90 | $4.95 | $4.90 | $4.95 | $4.95 | 5,212 |
| 2020-11-18 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 32 |
| 2020-11-17 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 301 |
| 2020-11-16 | $5.00 | $5.05 | $4.96 | $5.03 | $5.03 | 23,224 |
| 2020-11-13 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 6 |
| 2020-11-12 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 120 |
| 2020-11-11 | $5.19 | $5.19 | $4.95 | $4.95 | $4.95 | 10,211 |
| 2020-11-10 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 307 |
| 2020-11-09 | $4.50 | $4.90 | $4.50 | $4.90 | $4.90 | 11,362 |
| 2020-11-06 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 173 |
| 2020-11-05 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 160 |
| 2020-11-04 | $4.21 | $4.38 | $4.21 | $4.38 | $4.38 | 2,114 |
| 2020-11-03 | $4.40 | $4.49 | $4.40 | $4.49 | $4.49 | 1,700 |
| 2020-11-02 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 5 |
| 2020-10-30 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 240 |
| 2020-10-29 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 4 |
| 2020-10-28 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 900 |
| 2020-10-27 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 22 |
| 2020-10-26 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 147 |
| 2020-10-23 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2020-10-22 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 215 |
| 2020-10-21 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 220 |
| 2020-10-20 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 205 |
| 2020-10-19 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 24 |
| 2020-10-16 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 100 |
| 2020-10-15 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 260 |
| 2020-10-14 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 326 |
| 2020-10-13 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 438 |
| 2020-10-12 | $4.85 | $4.85 | $4.50 | $4.50 | $4.50 | 1,030 |
| 2020-10-09 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 10 |
| 2020-10-08 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 245 |
| 2020-10-07 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 166 |
| 2020-10-06 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 100 |
| 2020-10-05 | $4.75 | $4.93 | $4.75 | $4.93 | $4.93 | 2,081 |
| 2020-10-02 | $4.75 | $4.91 | $4.75 | $4.91 | $4.91 | 4,300 |
| 2020-10-01 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2020-09-30 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 110 |
| 2020-09-29 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 1,949 |
| 2020-09-28 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 54 |
| 2020-09-25 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 33 |
| 2020-09-24 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 100 |
| 2020-09-23 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 250 |
| 2020-09-22 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 12 |
| 2020-09-21 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 104 |
| 2020-09-18 | $5.27 | $5.42 | $5.24 | $5.24 | $5.24 | 581 |
| 2020-09-17 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 1,000 |
| 2020-09-16 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 280 |
| 2020-09-15 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 100 |
| 2020-09-14 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 4,175 |
| 2020-09-11 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 40 |
| 2020-09-10 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 110 |
| 2020-09-09 | $5.07 | $5.23 | $5.07 | $5.23 | $5.23 | 479 |
| 2020-09-08 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 21 |
| 2020-09-04 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 48 |
| 2020-09-03 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 130 |
| 2020-09-02 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 608 |
| 2020-09-01 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 202 |
| 2020-08-31 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 3,530 |
| 2020-08-28 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 116 |
| 2020-08-27 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 52 |
| 2020-08-26 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 140 |
| 2020-08-25 | $4.93 | $5.05 | $4.93 | $5.05 | $5.05 | 1,759 |
| 2020-08-24 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 113 |
| 2020-08-21 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2020-08-20 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 902 |
| 2020-08-19 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 45 |
| 2020-08-18 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 200 |
| 2020-08-17 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 700 |
| 2020-08-14 | $4.59 | $4.68 | $4.49 | $4.49 | $4.49 | 971 |
| 2020-08-13 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 50,152 |
| 2020-08-12 | $4.67 | $4.67 | $4.49 | $4.49 | $4.49 | 277 |
| 2020-08-11 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 1,548 |
| 2020-08-10 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 141 |
| 2020-08-07 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 70 |
| 2020-08-06 | $4.27 | $4.27 | $4.23 | $4.23 | $4.23 | 615 |
| 2020-08-05 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 2,104 |
| 2020-08-04 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 882 |
| 2020-08-03 | $3.90 | $4.11 | $3.90 | $4.11 | $4.11 | 224 |
| 2020-07-31 | $4.11 | $4.11 | $4.00 | $4.00 | $4.00 | 6,563 |
| 2020-07-30 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 91 |
| 2020-07-29 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 1,373 |
| 2020-07-28 | $4.33 | $4.49 | $4.30 | $4.30 | $4.30 | 1,887 |
| 2020-07-27 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 568 |
| 2020-07-24 | $4.60 | $4.60 | $4.51 | $4.51 | $4.51 | 575 |
| 2020-07-23 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 71 |
| 2020-07-22 | $4.45 | $4.59 | $4.45 | $4.59 | $4.59 | 4,696 |
| 2020-07-21 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 51 |
| 2020-07-20 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 467 |
| 2020-07-17 | $4.55 | $4.60 | $4.55 | $4.60 | $4.60 | 2,100 |
| 2020-07-16 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 120 |
| 2020-07-15 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 320 |
| 2020-07-14 | $4.45 | $4.45 | $4.44 | $4.44 | $4.44 | 2,300 |
| 2020-07-13 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 1,200 |
| 2020-07-10 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 130 |
| 2020-07-09 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 150 |
| 2020-07-08 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2020-07-07 | $4.44 | $4.44 | $4.43 | $4.43 | $4.43 | 620 |
| 2020-07-06 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 320 |
| 2020-07-02 | $4.64 | $4.72 | $4.64 | $4.72 | $4.72 | 660 |
| 2020-07-01 | $4.60 | $4.60 | $4.42 | $4.42 | $4.42 | 600 |
| 2020-06-30 | $4.66 | $4.66 | $4.60 | $4.60 | $4.60 | 510 |
| 2020-06-29 | $4.50 | $4.61 | $4.50 | $4.61 | $4.61 | 491 |
| 2020-06-26 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 54 |
| 2020-06-25 | $4.66 | $4.71 | $4.56 | $4.57 | $4.57 | 21,011 |
| 2020-06-24 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 106 |
| 2020-06-23 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2020-06-22 | $4.83 | $4.83 | $4.71 | $4.71 | $4.71 | 376 |
| 2020-06-19 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 60 |
| 2020-06-18 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 1,266 |
| 2020-06-17 | $5.10 | $5.10 | $4.95 | $4.95 | $4.95 | 1,100 |
| 2020-06-16 | $5.02 | $5.05 | $5.00 | $5.05 | $5.05 | 1,664 |
| 2020-06-15 | $5.10 | $5.10 | $4.50 | $4.66 | $4.66 | 5,078 |
| 2020-06-12 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2020-06-11 | $4.95 | $4.95 | $4.90 | $4.90 | $4.90 | 2,053 |
| 2020-06-10 | $5.25 | $5.25 | $5.15 | $5.19 | $5.19 | 700 |
| 2020-06-09 | $5.18 | $5.28 | $5.15 | $5.28 | $5.28 | 3,042 |
| 2020-06-08 | $5.37 | $5.37 | $5.18 | $5.34 | $5.34 | 5,131 |
| 2020-06-05 | $5.04 | $5.38 | $5.00 | $5.13 | $5.13 | 14,577 |
| 2020-06-04 | $4.67 | $4.81 | $4.67 | $4.81 | $4.81 | 36,194 |
| 2020-06-03 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 127 |
| 2020-06-02 | $4.87 | $5.03 | $4.87 | $5.03 | $5.03 | 923 |
| 2020-06-01 | $4.90 | $4.90 | $4.84 | $4.86 | $4.86 | 978 |
| 2020-05-29 | $4.72 | $4.79 | $4.70 | $4.72 | $4.72 | 24,959 |
| 2020-05-28 | $5.20 | $5.20 | $5.00 | $5.04 | $5.04 | 2,233 |
| 2020-05-27 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 2,232 |
| 2020-05-26 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 125,364 |
| 2020-05-22 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2020-05-21 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 303 |
| 2020-05-20 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 5 |
| 2020-05-19 | $4.34 | $4.40 | $4.27 | $4.37 | $4.37 | 1,018 |
| 2020-05-18 | $4.25 | $4.33 | $4.25 | $4.33 | $4.33 | 2,851 |
| 2020-05-15 | $4.40 | $4.40 | $4.25 | $4.25 | $4.25 | 1,214 |
| 2020-05-14 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 1,651 |
| 2020-05-13 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 0 |
| 2020-05-12 | $4.35 | $4.35 | $4.33 | $4.33 | $4.33 | 1,457 |
| 2020-05-11 | $4.46 | $4.46 | $4.30 | $4.30 | $4.30 | 895 |
| 2020-05-08 | $4.16 | $4.16 | $4.15 | $4.15 | $4.15 | 7,404 |
| 2020-05-07 | $3.77 | $4.16 | $3.77 | $4.16 | $4.16 | 1,790 |
| 2020-05-06 | $4.30 | $4.37 | $4.30 | $4.37 | $4.37 | 2,061 |
| 2020-05-05 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 195 |
| 2020-05-04 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 3 |
| 2020-05-01 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 58 |
| 2020-04-30 | $4.46 | $4.56 | $4.31 | $4.50 | $4.50 | 3,360 |
| 2020-04-29 | $4.57 | $4.57 | $4.50 | $4.50 | $4.50 | 1,264 |
| 2020-04-28 | $4.45 | $4.54 | $4.45 | $4.45 | $4.45 | 5,859 |
| 2020-04-27 | $4.58 | $4.58 | $4.35 | $4.35 | $4.35 | 2,523 |
| 2020-04-24 | $4.33 | $4.39 | $4.27 | $4.27 | $4.27 | 6,487 |
| 2020-04-23 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 1,077 |
| 2020-04-22 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 383 |
| 2020-04-21 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 2,132 |
| 2020-04-20 | $4.75 | $4.75 | $4.50 | $4.50 | $4.50 | 2,112 |
| 2020-04-17 | $4.61 | $4.61 | $4.54 | $4.54 | $4.54 | 502 |
| 2020-04-16 | $4.55 | $4.70 | $4.39 | $4.39 | $4.39 | 2,133 |
| 2020-04-15 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 343 |
| 2020-04-14 | $4.74 | $4.74 | $4.47 | $4.47 | $4.47 | 688 |
| 2020-04-13 | $4.75 | $4.75 | $4.36 | $4.45 | $4.45 | 1,416 |
| 2020-04-09 | $4.92 | $4.92 | $4.44 | $4.44 | $4.44 | 1,351 |
| 2020-04-08 | $4.72 | $4.72 | $4.43 | $4.43 | $4.43 | 8,694 |
| 2020-04-07 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 916 |
| 2020-04-06 | $3.98 | $4.35 | $3.98 | $4.35 | $4.35 | 2,282 |
| 2020-04-03 | $4.22 | $4.22 | $3.95 | $3.95 | $3.95 | 1,019 |
| 2020-04-02 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 296 |
| 2020-04-01 | $4.73 | $4.73 | $4.32 | $4.36 | $4.36 | 2,872 |
| 2020-03-31 | $5.17 | $5.17 | $5.06 | $5.06 | $5.06 | 320 |
| 2020-03-30 | $5.15 | $5.15 | $4.88 | $5.05 | $5.05 | 5,153 |
| 2020-03-27 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 554 |
| 2020-03-26 | $5.40 | $5.49 | $5.40 | $5.45 | $5.45 | 2,324 |
| 2020-03-25 | $5.75 | $5.75 | $5.05 | $5.40 | $5.40 | 747 |
| 2020-03-24 | $5.00 | $5.26 | $5.00 | $5.26 | $5.26 | 520 |
| 2020-03-23 | $5.50 | $5.50 | $4.89 | $5.05 | $5.05 | 2,141 |
| 2020-03-20 | $5.74 | $5.74 | $5.50 | $5.50 | $5.50 | 8,848 |
| 2020-03-19 | $5.80 | $5.80 | $5.47 | $5.47 | $5.47 | 324 |
| 2020-03-18 | $5.07 | $5.36 | $4.71 | $4.71 | $4.71 | 698 |
| 2020-03-17 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 32 |
| 2020-03-16 | $4.85 | $4.93 | $4.70 | $4.71 | $4.71 | 2,034 |
| 2020-03-13 | $4.69 | $4.76 | $4.61 | $4.61 | $4.61 | 11,501 |
| 2020-03-12 | $5.17 | $5.17 | $4.61 | $4.78 | $4.78 | 18,650 |
| 2020-03-11 | $5.70 | $5.70 | $5.26 | $5.26 | $5.26 | 11,357 |
| 2020-03-10 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 170 |
| 2020-03-09 | $5.25 | $5.33 | $5.25 | $5.33 | $5.33 | 858 |
| 2020-03-06 | $5.50 | $5.52 | $5.50 | $5.52 | $5.52 | 1,540 |
| 2020-03-05 | $5.50 | $5.62 | $5.50 | $5.62 | $5.62 | 9,210 |
| 2020-03-04 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 366 |
| 2020-03-03 | $5.56 | $5.74 | $5.37 | $5.41 | $5.41 | 1,995 |
| 2020-03-02 | $5.47 | $5.69 | $5.47 | $5.69 | $5.69 | 637 |
| 2020-02-28 | $5.15 | $5.21 | $5.09 | $5.09 | $5.09 | 1,516 |
| 2020-02-27 | $5.19 | $5.30 | $5.14 | $5.14 | $5.14 | 1,592 |
| 2020-02-26 | $5.58 | $5.58 | $5.50 | $5.50 | $5.50 | 19,253 |
| 2020-02-25 | $5.65 | $5.80 | $5.65 | $5.70 | $5.70 | 1,094 |
| 2020-02-24 | $5.70 | $5.86 | $5.55 | $5.55 | $5.55 | 748 |
| 2020-02-21 | $5.81 | $5.81 | $5.70 | $5.70 | $5.70 | 319 |
| 2020-02-20 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 381 |
| 2020-02-19 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2020-02-18 | $6.16 | $6.16 | $6.00 | $6.00 | $6.00 | 25,499 |
| 2020-02-14 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 17 |
| 2020-02-13 | $6.13 | $6.26 | $6.13 | $6.16 | $6.16 | 1,682 |
| 2020-02-12 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 169 |
| 2020-02-11 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 80 |
| 2020-02-10 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 30 |
| 2020-02-07 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-02-06 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 252 |
| 2020-02-05 | $6.29 | $6.29 | $6.27 | $6.27 | $6.27 | 1,164 |
| 2020-02-04 | $6.49 | $6.49 | $6.22 | $6.22 | $6.22 | 754 |
| 2020-02-03 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 750 |
| 2020-01-31 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-01-29 | $6.30 | $6.30 | $6.21 | $6.30 | $6.30 | 801 |
| 2020-01-28 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 315 |
| 2020-01-27 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 139 |
| 2020-01-24 | $6.50 | $6.50 | $6.35 | $6.35 | $6.35 | 1,000 |
| 2020-01-23 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 500 |
| 2020-01-22 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 10 |
| 2020-01-21 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 15 |
| 2020-01-17 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 550 |
| 2020-01-16 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 305 |
| 2020-01-15 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2020-01-14 | $6.38 | $6.69 | $6.38 | $6.69 | $6.69 | 316 |
| 2020-01-13 | $6.66 | $6.66 | $6.34 | $6.34 | $6.34 | 1,625 |
| 2020-01-10 | $6.72 | $6.72 | $6.56 | $6.56 | $6.56 | 395 |
| 2020-01-09 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 22 |
| 2020-01-08 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 100 |
| 2020-01-07 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2020-01-06 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 554 |
| 2020-01-03 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2020-01-02 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 305 |
| 2019-12-31 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2019-12-30 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2019-12-27 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2019-12-26 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 243 |
| 2019-12-24 | $6.50 | $6.65 | $6.50 | $6.65 | $6.65 | 1,057 |
| 2019-12-23 | $6.68 | $6.68 | $6.51 | $6.51 | $6.51 | 317 |
| 2019-12-20 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 141 |
| 2019-12-19 | $6.76 | $6.76 | $6.52 | $6.52 | $6.52 | 1,463 |
| 2019-12-18 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 157 |
| 2019-12-17 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2019-12-16 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 257 |
| 2019-12-13 | $6.86 | $6.86 | $6.63 | $6.63 | $6.63 | 1,842 |
| 2019-12-12 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 221 |
| 2019-12-11 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 3,911 |
| 2019-12-10 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 167 |
| 2019-12-09 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 170 |
| 2019-12-06 | $6.86 | $6.86 | $6.74 | $6.74 | $6.74 | 435 |
| 2019-12-05 | $6.74 | $6.86 | $6.71 | $6.86 | $6.86 | 2,510 |
| 2019-12-04 | $6.73 | $7.00 | $6.73 | $7.00 | $7.00 | 1,095 |
| 2019-12-03 | $6.62 | $6.62 | $6.59 | $6.59 | $6.59 | 304 |
| 2019-12-02 | $7.00 | $7.03 | $7.00 | $7.03 | $7.03 | 518 |
| 2019-11-29 | $6.98 | $7.01 | $6.98 | $7.01 | $7.01 | 881 |
| 2019-11-27 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 47 |
| 2019-11-26 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2019-11-25 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 87 |
| 2019-11-22 | $6.88 | $6.90 | $6.70 | $6.90 | $6.90 | 1,643 |
| 2019-11-21 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 1,687 |
| 2019-11-20 | $7.05 | $7.05 | $6.80 | $6.80 | $6.80 | 428 |
| 2019-11-19 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2019-11-18 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 236 |
| 2019-11-15 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 141 |
| 2019-11-14 | $6.67 | $6.97 | $6.67 | $6.97 | $6.97 | 4,102 |
| 2019-11-13 | $6.75 | $6.84 | $6.73 | $6.84 | $6.84 | 1,409 |
| 2019-11-12 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 58 |
| 2019-11-11 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 100 |
| 2019-11-08 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 189 |
| 2019-11-07 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 220 |
| 2019-11-06 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 245 |
| 2019-11-05 | $6.92 | $6.92 | $6.80 | $6.80 | $6.80 | 928 |
| 2019-11-04 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2019-11-01 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2019-10-31 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2019-10-30 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 1 |
| 2019-10-29 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 36 |
| 2019-10-28 | $6.72 | $6.75 | $6.69 | $6.70 | $6.70 | 1,355 |
| 2019-10-25 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 90 |
| 2019-10-24 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 10,982 |
| 2019-10-23 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 220 |
| 2019-10-22 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 15 |
| 2019-10-21 | $6.80 | $6.80 | $6.74 | $6.74 | $6.74 | 335 |
| 2019-10-18 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 0 |
| 2019-10-17 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 254 |
| 2019-10-16 | $6.97 | $7.00 | $6.97 | $7.00 | $7.00 | 713 |
| 2019-10-15 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 7 |
| 2019-10-14 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 3 |
| 2019-10-11 | $6.74 | $6.89 | $6.74 | $6.89 | $6.89 | 991 |
| 2019-10-10 | $6.74 | $6.74 | $6.68 | $6.68 | $6.68 | 461 |
| 2019-10-09 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2019-10-08 | $6.92 | $6.92 | $6.83 | $6.83 | $6.83 | 1,002 |
| 2019-10-07 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 91 |
| 2019-10-04 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 9 |
| 2019-10-03 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 236 |
| 2019-10-02 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 194 |
| 2019-10-01 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 50 |
| 2019-09-30 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 2,299 |
| 2019-09-27 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 199 |
| 2019-09-26 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 150 |
| 2019-09-25 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 215 |
| 2019-09-24 | $7.22 | $7.22 | $6.96 | $6.96 | $6.96 | 383 |
| 2019-09-23 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 241 |
| 2019-09-20 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2019-09-19 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 2 |
| 2019-09-18 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 2,762 |
| 2019-09-17 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 104 |
| 2019-09-16 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 44 |
| 2019-09-13 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 100 |
| 2019-09-12 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 14 |
| 2019-09-11 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 2 |
| 2019-09-10 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2019-09-09 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 4 |
| 2019-09-06 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 6 |
| 2019-09-05 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 7,038 |
| 2019-09-04 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2019-09-03 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2019-08-30 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 3 |
| 2019-08-29 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 184 |
| 2019-08-28 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 500 |
| 2019-08-27 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 103 |
| 2019-08-26 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 55 |
| 2019-08-23 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2019-08-22 | $6.71 | $6.71 | $6.58 | $6.58 | $6.58 | 5,502 |
| 2019-08-21 | $6.82 | $6.82 | $6.80 | $6.82 | $6.82 | 8,444 |
| 2019-08-20 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 26 |
| 2019-08-19 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 3 |
| 2019-08-16 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 7 |
| 2019-08-15 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 371 |
| 2019-08-14 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 3 |
| 2019-08-13 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 114 |
| 2019-08-12 | $6.74 | $6.74 | $6.64 | $6.64 | $6.64 | 541 |
| 2019-08-09 | $6.89 | $6.89 | $6.70 | $6.70 | $6.70 | 3,582 |
| 2019-08-08 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 12 |
| 2019-08-07 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 322 |
| 2019-08-06 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 130 |
| 2019-08-05 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 81 |
| 2019-08-02 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 160 |
| 2019-08-01 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 182 |
| 2019-07-31 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 115 |
| 2019-07-30 | $6.75 | $6.76 | $6.75 | $6.76 | $6.76 | 287 |
| 2019-07-29 | $6.64 | $6.64 | $6.61 | $6.61 | $6.61 | 530 |
| 2019-07-26 | $6.68 | $6.68 | $6.52 | $6.52 | $6.52 | 395 |
| 2019-07-25 | $6.64 | $6.64 | $6.59 | $6.59 | $6.59 | 457 |
| 2019-07-24 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 1,242 |
| 2019-07-23 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 348 |
| 2019-07-22 | $6.78 | $6.78 | $6.54 | $6.54 | $6.54 | 456 |
| 2019-07-19 | $6.61 | $6.65 | $6.61 | $6.65 | $6.65 | 1,569 |
| 2019-07-18 | $6.71 | $6.71 | $6.58 | $6.58 | $6.58 | 3,452 |
| 2019-07-17 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2019-07-16 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2019-07-15 | $6.65 | $6.87 | $6.65 | $6.87 | $6.87 | 1,034 |
| 2019-07-12 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2019-07-11 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 304 |
| 2019-07-10 | $6.83 | $6.83 | $6.55 | $6.75 | $6.75 | 5,533 |
| 2019-07-09 | $6.59 | $6.63 | $6.59 | $6.63 | $6.63 | 51,057 |
| 2019-07-08 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 66 |
| 2019-07-05 | $6.67 | $6.67 | $6.63 | $6.63 | $6.63 | 1,172 |
| 2019-07-03 | $6.86 | $6.89 | $6.86 | $6.89 | $6.89 | 405 |
| 2019-07-02 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2019-07-01 | $6.58 | $6.70 | $6.58 | $6.70 | $6.70 | 2,508 |
| 2019-06-28 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2019-06-27 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 203 |
| 2019-06-26 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 139 |
| 2019-06-25 | $6.70 | $6.70 | $6.67 | $6.67 | $6.67 | 216 |
| 2019-06-24 | $6.68 | $6.70 | $6.68 | $6.70 | $6.70 | 605 |
| 2019-06-21 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2019-06-20 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 121 |
| 2019-06-18 | $6.69 | $6.72 | $6.69 | $6.72 | $6.72 | 1,307 |
| 2019-06-17 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 46 |
| 2019-06-14 | $6.70 | $6.78 | $6.59 | $6.78 | $6.78 | 1,389 |
| 2019-06-13 | $6.87 | $6.87 | $6.69 | $6.87 | $6.87 | 692 |
| 2019-06-12 | $6.80 | $6.80 | $6.73 | $6.76 | $6.76 | 348 |
| 2019-06-11 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 104 |
| 2019-06-10 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 160 |
| 2019-06-07 | $6.93 | $6.95 | $6.70 | $6.70 | $6.70 | 643 |
| 2019-06-06 | $6.82 | $6.82 | $6.80 | $6.80 | $6.80 | 2,788 |
| 2019-06-05 | $6.71 | $6.71 | $6.70 | $6.70 | $6.70 | 11,414 |
| 2019-06-04 | $6.56 | $6.73 | $6.56 | $6.73 | $6.73 | 264 |
| 2019-06-03 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 34 |
| 2019-05-31 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 10 |
| 2019-05-30 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 80 |
| 2019-05-29 | $6.69 | $6.77 | $6.54 | $6.54 | $6.54 | 825 |
| 2019-05-28 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 1,685 |
| 2019-05-24 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 1,010 |
| 2019-05-23 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2019-05-22 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 13 |
| 2019-05-21 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 375 |
| 2019-05-20 | $6.88 | $6.88 | $6.81 | $6.81 | $6.81 | 2,139 |
| 2019-05-17 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 10 |
| 2019-05-16 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 98 |
| 2019-05-15 | $6.62 | $6.79 | $6.62 | $6.79 | $6.79 | 685 |
| 2019-05-14 | $6.61 | $6.83 | $6.58 | $6.58 | $6.58 | 1,096 |
| 2019-05-13 | $6.69 | $6.69 | $6.60 | $6.60 | $6.60 | 1,606 |
| 2019-05-10 | $6.80 | $6.80 | $6.68 | $6.68 | $6.68 | 768 |
| 2019-05-09 | $6.63 | $6.75 | $6.60 | $6.60 | $6.60 | 1,064 |
| 2019-05-08 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 1,128 |
| 2019-05-07 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 211 |
| 2019-05-06 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 199 |
| 2019-05-03 | $7.00 | $7.02 | $6.91 | $7.02 | $7.02 | 3,617 |
| 2019-05-02 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 432 |
| 2019-05-01 | $7.23 | $7.23 | $6.98 | $6.98 | $6.98 | 870 |
| 2019-04-30 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 191 |
| 2019-04-29 | $6.90 | $6.91 | $6.90 | $6.91 | $6.91 | 7,532 |
| 2019-04-26 | $6.84 | $7.15 | $6.84 | $7.15 | $7.15 | 2,176 |
| 2019-04-25 | $6.99 | $7.04 | $6.93 | $6.96 | $6.96 | 15,723 |
| 2019-04-24 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 145 |
| 2019-04-23 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2019-04-22 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 103 |
| 2019-04-18 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 158 |
| 2019-04-17 | $7.10 | $7.30 | $7.08 | $7.30 | $7.30 | 1,407 |
| 2019-04-16 | $7.25 | $7.30 | $7.17 | $7.30 | $7.30 | 4,077 |
| 2019-04-15 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 77 |
| 2019-04-12 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 297 |
| 2019-04-11 | $7.09 | $7.11 | $7.09 | $7.11 | $7.11 | 1,495 |
| 2019-04-10 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 344 |
| 2019-04-09 | $7.13 | $7.13 | $7.11 | $7.11 | $7.11 | 1,298 |
| 2019-04-08 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2019-04-05 | $7.45 | $7.48 | $7.16 | $7.23 | $7.23 | 56,062 |
| 2019-04-04 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 1,308 |
| 2019-04-03 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 1 |
| 2019-04-02 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 218 |
| 2019-04-01 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 99 |
| 2019-03-29 | $7.17 | $7.42 | $7.17 | $7.42 | $7.42 | 27,285 |
| 2019-03-28 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 1,470 |
| 2019-03-27 | $7.42 | $7.45 | $7.39 | $7.41 | $7.41 | 8,610 |
| 2019-03-26 | $7.50 | $7.50 | $7.34 | $7.34 | $7.34 | 23,570 |
| 2019-03-25 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 290 |
| 2019-03-22 | $7.40 | $7.40 | $7.15 | $7.15 | $7.15 | 4,434 |
| 2019-03-21 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2019-03-20 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2019-03-19 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 60 |
| 2019-03-18 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 90 |
| 2019-03-14 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2019-03-13 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 164 |
| 2019-03-12 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2019-03-11 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 611 |
| 2019-03-08 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 14 |
| 2019-03-07 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 120 |
| 2019-03-06 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2019-03-05 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2019-03-04 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 85 |
| 2019-03-01 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 302 |
| 2019-02-28 | $7.47 | $7.66 | $7.47 | $7.66 | $7.66 | 748 |
| 2019-02-27 | $7.60 | $7.60 | $7.55 | $7.55 | $7.55 | 55,976 |
| 2019-02-26 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 16 |
| 2019-02-25 | $7.64 | $7.64 | $7.39 | $7.45 | $7.45 | 38,908 |
| 2019-02-22 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 29,339 |
| 2019-02-21 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 100 |
| 2019-02-20 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 4,593 |
| 2019-02-19 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 176 |
| 2019-02-15 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 750 |
| 2019-02-14 | $7.21 | $7.37 | $7.21 | $7.37 | $7.37 | 1,020 |
| 2019-02-13 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 146 |
| 2019-02-12 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 180 |
| 2019-02-11 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 105 |
| 2019-02-08 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2019-02-07 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 73 |
| 2019-02-06 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2019-02-05 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 155 |
| 2019-02-04 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2019-02-01 | $7.34 | $7.34 | $7.26 | $7.26 | $7.26 | 7,269 |
| 2019-01-31 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 30,000 |
| 2019-01-30 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 450 |
| 2019-01-29 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 552 |
| 2019-01-28 | $7.12 | $7.35 | $7.12 | $7.35 | $7.35 | 3,695 |
| 2019-01-25 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 3 |
| 2019-01-24 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2019-01-23 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2019-01-22 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 100 |
| 2019-01-18 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 245 |
| 2019-01-17 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 286 |
| 2019-01-16 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2019-01-15 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 4 |
| 2019-01-14 | $7.22 | $7.34 | $7.22 | $7.34 | $7.34 | 764 |
| 2019-01-11 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 594 |
| 2019-01-10 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 413 |
| 2019-01-09 | $7.19 | $7.28 | $7.19 | $7.28 | $7.28 | 549 |
| 2019-01-08 | $7.45 | $7.49 | $7.45 | $7.49 | $7.49 | 551 |
| 2019-01-07 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 9 |
| 2019-01-04 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 7 |
| 2019-01-03 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 100 |
| 2019-01-02 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 208 |
| 2018-12-31 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 228 |
| 2018-12-28 | $7.11 | $7.25 | $7.11 | $7.25 | $7.25 | 1,284 |
| 2018-12-27 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 1,070 |
| 2018-12-26 | $7.12 | $7.12 | $7.09 | $7.12 | $7.12 | 3,984 |
| 2018-12-24 | $6.90 | $6.90 | $6.82 | $6.82 | $6.82 | 12,850 |
| 2018-12-21 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 127 |
| 2018-12-20 | $7.02 | $7.08 | $7.02 | $7.08 | $7.08 | 8,382 |
| 2018-12-19 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 156 |
| 2018-12-18 | $6.88 | $6.98 | $6.88 | $6.98 | $6.98 | 1,746 |
| 2018-12-17 | $6.89 | $6.98 | $6.89 | $6.98 | $6.98 | 8,627 |
| 2018-12-14 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 38,601 |
| 2018-12-13 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 19 |
| 2018-12-12 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2018-12-11 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 200 |
| 2018-12-10 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 29 |
| 2018-12-07 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 1,121 |
| 2018-12-06 | $6.77 | $7.11 | $6.73 | $7.11 | $7.11 | 1,416 |
| 2018-12-04 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 320 |
| 2018-12-03 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 17 |
| 2018-11-30 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2018-11-29 | $7.21 | $7.25 | $7.21 | $7.25 | $7.25 | 2,973 |
| 2018-11-28 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 216 |
| 2018-11-27 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 13 |
| 2018-11-26 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 161 |
| 2018-11-21 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 180 |
| 2018-11-20 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 171 |
| 2018-11-19 | $7.00 | $7.27 | $7.00 | $7.27 | $7.27 | 10,883 |
| 2018-11-16 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 1 |
| 2018-11-15 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2018-11-14 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2018-11-13 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2018-11-12 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 221 |
| 2018-11-09 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2018-11-08 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2018-11-07 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 6 |
| 2018-11-06 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2018-11-05 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 112 |
| 2018-11-02 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 951 |
| 2018-11-01 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2018-10-31 | $6.67 | $6.68 | $6.67 | $6.68 | $6.68 | 382 |
| 2018-10-30 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 951 |
| 2018-10-29 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 6,663 |
| 2018-10-26 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 17 |
| 2018-10-25 | $6.22 | $6.52 | $6.22 | $6.52 | $6.52 | 2,500 |
| 2018-10-24 | $6.41 | $6.56 | $6.41 | $6.56 | $6.56 | 999 |
| 2018-10-23 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 35 |
| 2018-10-22 | $6.54 | $6.54 | $6.26 | $6.26 | $6.26 | 208 |
| 2018-10-19 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 12 |
| 2018-10-18 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 84 |
| 2018-10-17 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 11 |
| 2018-10-16 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2018-10-15 | $6.58 | $6.58 | $6.50 | $6.56 | $6.56 | 1,180 |
| 2018-10-12 | $6.58 | $6.71 | $6.50 | $6.71 | $6.71 | 1,026 |
| 2018-10-11 | $6.57 | $6.57 | $6.52 | $6.52 | $6.52 | 571 |
| 2018-10-10 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2018-10-09 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 300 |
| 2018-10-08 | $6.55 | $6.55 | $6.46 | $6.47 | $6.47 | 1,720 |
| 2018-10-05 | $6.78 | $6.78 | $6.48 | $6.48 | $6.48 | 1,000 |
| 2018-10-04 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 475 |
| 2018-10-03 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2018-10-02 | $7.00 | $7.00 | $6.98 | $6.98 | $6.98 | 1,052 |
| 2018-10-01 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 1,100 |
| 2018-09-28 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 161 |
| 2018-09-27 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2018-09-26 | $7.21 | $7.21 | $6.93 | $6.93 | $6.93 | 6,000 |
| 2018-09-25 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 1,400 |
| 2018-09-24 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2018-09-21 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 184 |
| 2018-09-20 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 6,817 |
| 2018-09-19 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 71 |
| 2018-09-18 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 400 |
| 2018-09-17 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 335 |
| 2018-09-14 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 35 |
| 2018-09-13 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 113 |
| 2018-09-12 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 9,000 |
| 2018-09-11 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2018-09-10 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2018-09-07 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2018-09-06 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 102 |
| 2018-09-05 | $6.83 | $6.83 | $6.64 | $6.64 | $6.64 | 700 |
| 2018-09-04 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 148 |
| 2018-08-31 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2018-08-30 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 12 |
| 2018-08-29 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2018-08-28 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 400 |
| 2018-08-27 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,000 |
| 2018-08-24 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-08-23 | $6.81 | $7.00 | $6.81 | $7.00 | $7.00 | 1,800 |
| 2018-08-22 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2018-08-21 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 600 |
| 2018-08-20 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 62 |
| 2018-08-17 | $7.00 | $7.00 | $6.81 | $6.81 | $6.81 | 5,031 |
| 2018-08-16 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 0 |
| 2018-08-15 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 0 |
| 2018-08-14 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 0 |
| 2018-08-13 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 4,500 |
| 2018-08-10 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2018-08-09 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 200 |
| 2018-08-08 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2018-08-07 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2018-08-06 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 1 |
| 2018-08-03 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2018-08-02 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 91 |
| 2018-08-01 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2018-07-31 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2018-07-30 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2018-07-27 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 4,339 |
| 2018-07-26 | $7.35 | $7.49 | $7.35 | $7.49 | $7.49 | 800 |
| 2018-07-25 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 472 |
| 2018-07-24 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2018-07-23 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 77 |
| 2018-07-20 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 113 |
| 2018-07-19 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2018-07-18 | $7.23 | $7.23 | $7.10 | $7.10 | $7.10 | 548 |
| 2018-07-17 | $7.04 | $7.04 | $7.00 | $7.00 | $7.00 | 1,169 |
| 2018-07-16 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 3 |
| 2018-07-13 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2018-07-12 | $7.11 | $7.11 | $6.99 | $7.10 | $7.10 | 651 |
| 2018-07-11 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 154 |
| 2018-07-10 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2018-07-09 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 7 |
| 2018-07-06 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 318 |
| 2018-07-05 | $7.22 | $7.22 | $7.08 | $7.08 | $7.08 | 558 |
| 2018-07-03 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2018-07-02 | $7.18 | $7.18 | $7.10 | $7.10 | $7.10 | 1,020 |
| 2018-06-29 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 230 |
| 2018-06-28 | $7.31 | $7.31 | $7.16 | $7.16 | $7.16 | 911 |
| 2018-06-27 | $7.37 | $7.45 | $7.35 | $7.35 | $7.35 | 10,631 |
| 2018-06-26 | $7.43 | $7.54 | $7.43 | $7.48 | $7.48 | 21,447 |
| 2018-06-25 | $7.47 | $7.47 | $7.37 | $7.38 | $7.38 | 38,491 |
| 2018-06-22 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 166 |
| 2018-06-21 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 151 |
| 2018-06-20 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 2,262 |
| 2018-06-19 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 400 |
| 2018-06-18 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2018-06-15 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2018-06-14 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2018-06-13 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2018-06-12 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2018-06-11 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 300 |
| 2018-06-08 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2018-06-07 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2018-06-06 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2018-06-05 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 700 |
| 2018-06-04 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 1 |
| 2018-06-01 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 1,000 |
| 2018-05-31 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 14 |
| 2018-05-30 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2018-05-29 | $7.96 | $8.04 | $7.96 | $8.03 | $8.03 | 4,945 |
| 2018-05-25 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 100 |
| 2018-05-24 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2018-05-23 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2018-05-22 | $7.47 | $7.62 | $7.47 | $7.62 | $7.62 | 1,658 |
| 2018-05-21 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2018-05-18 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2018-05-17 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2018-05-16 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 200 |
| 2018-05-15 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 4 |
| 2018-05-14 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 12 |
| 2018-05-11 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2018-05-10 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2018-05-09 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2018-05-08 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 500 |
| 2018-05-07 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2018-05-04 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 56 |
| 2018-05-03 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 30 |
| 2018-05-02 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 300 |
| 2018-05-01 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2018-04-30 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 900 |
| 2018-04-27 | $7.99 | $7.99 | $7.77 | $7.77 | $7.77 | 1,780 |
| 2018-04-26 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 2,131 |
| 2018-04-25 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 750 |
| 2018-04-24 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2018-04-23 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2018-04-20 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 100 |
| 2018-04-19 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 1,100 |
| 2018-04-18 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 116 |
| 2018-04-17 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 100 |
| 2018-04-16 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2018-04-13 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 100 |
| 2018-04-12 | $7.63 | $7.74 | $7.63 | $7.73 | $7.73 | 5,200 |
| 2018-04-11 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2018-04-10 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 22 |
| 2018-04-09 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 77 |
| 2018-04-06 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 105 |
| 2018-04-05 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 141 |
| 2018-04-04 | $7.90 | $7.90 | $7.78 | $7.78 | $7.78 | 356 |
| 2018-04-03 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2018-04-02 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 400 |
| 2018-03-29 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 0 |
| 2018-03-28 | $7.78 | $7.78 | $7.66 | $7.66 | $7.66 | 328 |
| 2018-03-27 | $7.72 | $7.72 | $7.64 | $7.64 | $7.64 | 1,428 |
| 2018-03-26 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2018-03-23 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2018-03-22 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2018-03-21 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 600 |
| 2018-03-20 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2018-03-19 | $7.93 | $7.93 | $7.74 | $7.74 | $7.74 | 4,843 |
| 2018-03-16 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 7 |
| 2018-03-15 | $7.97 | $7.97 | $7.94 | $7.94 | $7.94 | 600 |
| 2018-03-14 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 496 |
| 2018-03-13 | $7.98 | $7.98 | $7.96 | $7.96 | $7.96 | 2,000 |
| 2018-03-12 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2018-03-09 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 400 |
| 2018-03-08 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2018-03-07 | $7.71 | $8.05 | $7.71 | $8.05 | $8.05 | 1,104 |
| 2018-03-06 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 30 |
| 2018-03-05 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2018-03-02 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 424 |
| 2018-03-01 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 38 |
| 2018-02-28 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2018-02-27 | $7.99 | $8.17 | $7.99 | $8.17 | $8.17 | 2,423 |
| 2018-02-26 | $8.23 | $8.23 | $8.06 | $8.06 | $8.06 | 3,720 |
| 2018-02-23 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2018-02-22 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 88 |
| 2018-02-21 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 100 |
| 2018-02-20 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 500 |
| 2018-02-16 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 50 |
| 2018-02-15 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 200 |
| 2018-02-14 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 400 |
| 2018-02-13 | $7.52 | $7.70 | $7.52 | $7.70 | $7.70 | 1,458 |
| 2018-02-12 | $7.52 | $7.55 | $7.52 | $7.55 | $7.55 | 1,500 |
| 2018-02-09 | $7.61 | $7.84 | $7.61 | $7.84 | $7.84 | 384 |
| 2018-02-08 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2018-02-07 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 3,179 |
| 2018-02-06 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2018-02-05 | $7.71 | $7.98 | $7.71 | $7.90 | $7.90 | 2,033 |
| 2018-02-02 | $8.04 | $8.04 | $7.87 | $7.87 | $7.87 | 1,920 |
| 2018-02-01 | $8.04 | $8.20 | $8.04 | $8.20 | $8.20 | 1,900 |
| 2018-01-31 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 17,615 |
| 2018-01-30 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2018-01-29 | $8.28 | $8.30 | $8.28 | $8.30 | $8.30 | 500 |
| 2018-01-26 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 500 |
| 2018-01-25 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 59 |
| 2018-01-24 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2018-01-23 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 66 |
| 2018-01-22 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 400 |
| 2018-01-19 | $8.41 | $8.41 | $8.40 | $8.40 | $8.40 | 2,598 |
| 2018-01-18 | $8.50 | $8.50 | $8.26 | $8.40 | $8.40 | 3,911 |
| 2018-01-17 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 1,378 |
| 2018-01-16 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2018-01-12 | $8.62 | $8.63 | $8.56 | $8.56 | $8.56 | 2,100 |
| 2018-01-11 | $8.63 | $8.65 | $8.63 | $8.63 | $8.63 | 5,708 |
| 2018-01-10 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 370 |
| 2018-01-09 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 1,920 |
| 2018-01-08 | $8.60 | $8.60 | $8.32 | $8.32 | $8.32 | 522 |
| 2018-01-05 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 1,465 |
| 2018-01-04 | $8.58 | $8.61 | $8.51 | $8.51 | $8.51 | 8,514 |
| 2018-01-03 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 50 |
| 2018-01-02 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 7 |
| 2017-12-29 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2017-12-28 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 7,253 |
| 2017-12-27 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2017-12-26 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2017-12-22 | $8.22 | $8.22 | $8.19 | $8.19 | $8.19 | 9,211 |
| 2017-12-21 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2017-12-20 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2017-12-19 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 180 |
| 2017-12-18 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 1,050 |
| 2017-12-15 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 938 |
| 2017-12-14 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 2,254 |
| 2017-12-13 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 2 |
| 2017-12-12 | $8.45 | $8.45 | $8.40 | $8.40 | $8.40 | 1,438 |
| 2017-12-11 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2017-12-08 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2017-12-07 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2017-12-06 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2017-12-05 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 174 |
| 2017-12-04 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2017-12-01 | $8.10 | $8.13 | $8.10 | $8.13 | $8.13 | 1,177 |
| 2017-11-30 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2017-11-29 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2017-11-28 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2017-11-27 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 25 |
| 2017-11-24 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2017-11-22 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2017-11-21 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 165 |
| 2017-11-20 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 166 |
| 2017-11-17 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 17 |
| 2017-11-16 | $7.70 | $7.75 | $7.70 | $7.75 | $7.75 | 295 |
| 2017-11-15 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 755 |
| 2017-11-14 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2017-11-13 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2017-11-10 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2017-11-09 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 157 |
| 2017-11-08 | $7.74 | $7.90 | $7.74 | $7.90 | $7.90 | 855 |
| 2017-11-07 | $7.86 | $7.86 | $7.80 | $7.80 | $7.80 | 985 |
| 2017-11-06 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 459 |
| 2017-11-03 | $7.65 | $7.65 | $7.64 | $7.64 | $7.64 | 821 |
| 2017-11-02 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 10 |
| 2017-11-01 | $7.79 | $7.85 | $7.79 | $7.85 | $7.85 | 5,228 |
| 2017-10-31 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2017-10-30 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2017-10-27 | $7.73 | $7.73 | $7.72 | $7.72 | $7.72 | 2,000 |
| 2017-10-26 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 42 |
| 2017-10-25 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2017-10-24 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2017-10-23 | $7.77 | $7.80 | $7.62 | $7.80 | $7.80 | 725 |
| 2017-10-20 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 500 |
| 2017-10-19 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2017-10-18 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 161 |
| 2017-10-17 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2017-10-16 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 12 |
| 2017-10-13 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 604 |
| 2017-10-12 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2017-10-11 | $7.52 | $7.52 | $7.50 | $7.50 | $7.50 | 435 |
| 2017-10-10 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2017-10-09 | $7.51 | $7.51 | $7.50 | $7.50 | $7.50 | 700 |
| 2017-10-06 | $7.46 | $7.62 | $7.26 | $7.30 | $7.30 | 1,148 |
| 2017-10-05 | $7.56 | $7.56 | $7.53 | $7.53 | $7.53 | 1,259 |
| 2017-10-04 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 39 |
| 2017-10-03 | $7.80 | $7.80 | $7.49 | $7.49 | $7.49 | 36,400 |
| 2017-10-02 | $7.98 | $8.00 | $7.98 | $8.00 | $8.00 | 812 |
| 2017-09-29 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 200 |
| 2017-09-28 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2017-09-27 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 485 |
| 2017-09-26 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 258 |
| 2017-09-25 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 100 |
| 2017-09-22 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 200 |
| 2017-09-21 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2017-09-20 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2017-09-19 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2017-09-18 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 911 |
| 2017-09-15 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 205 |
| 2017-09-14 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
| 2017-09-13 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
| 2017-09-12 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
| 2017-09-11 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 270 |
| 2017-09-08 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2017-09-07 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 91 |
| 2017-09-06 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2017-09-05 | $7.71 | $7.71 | $7.56 | $7.56 | $7.56 | 737 |
| 2017-09-01 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 20 |
| 2017-08-31 | $7.45 | $7.53 | $7.45 | $7.53 | $7.53 | 800 |
| 2017-08-30 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 110 |
| 2017-08-29 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 211 |
| 2017-08-28 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2017-08-25 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 445 |
| 2017-08-24 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 37 |
| 2017-08-23 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2017-08-22 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2017-08-21 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2017-08-18 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 77 |
| 2017-08-17 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 1,877 |
| 2017-08-16 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 1,484 |
| 2017-08-15 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 396 |
| 2017-08-14 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 200 |
| 2017-08-11 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2017-08-10 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 100 |
| 2017-08-09 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 3,400 |
| 2017-08-08 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2017-08-07 | $7.45 | $7.45 | $7.40 | $7.40 | $7.40 | 4,617 |
| 2017-08-04 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2017-08-03 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 260 |
| 2017-08-02 | $7.22 | $7.24 | $7.19 | $7.24 | $7.24 | 2,919 |
| 2017-08-01 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 200 |
| 2017-07-31 | $6.92 | $6.92 | $6.91 | $6.91 | $6.91 | 1,035 |
| 2017-07-28 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 1,059 |
| 2017-07-27 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-07-26 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 79 |
| 2017-07-25 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-07-24 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-07-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 206 |
| 2017-07-20 | $6.95 | $6.97 | $6.95 | $6.97 | $6.97 | 2,690 |
| 2017-07-19 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 35 |
| 2017-07-18 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 246 |
| 2017-07-17 | $6.93 | $7.02 | $6.93 | $7.00 | $7.00 | 29,979 |
| 2017-07-14 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 1,000 |
| 2017-07-13 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2017-07-12 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 1,035 |
| 2017-07-11 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2017-07-10 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 500 |
| 2017-07-07 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-07-06 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 5 |
| 2017-07-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 63 |
| 2017-07-03 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 100 |
| 2017-06-30 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2017-06-29 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2017-06-28 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2017-06-27 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2017-06-26 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 200 |
| 2017-06-23 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2017-06-22 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2017-06-20 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2017-06-12 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2017-06-09 | $6.71 | $6.74 | $6.71 | $6.71 | $6.71 | 925 |
| 2017-06-08 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 75 |
| 2017-06-07 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2017-06-06 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 227 |
| 2017-06-05 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 571 |
| 2017-06-02 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 78 |
| 2017-06-01 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 106 |
| 2017-05-31 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 1,612 |
| 2017-05-30 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 5,419 |
| 2017-05-26 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2017-05-25 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 412 |
| 2017-05-24 | $6.23 | $6.29 | $6.23 | $6.29 | $6.29 | 487 |
| 2017-05-23 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 30 |
| 2017-05-22 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2017-05-19 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2017-05-18 | $6.13 | $6.17 | $6.13 | $6.15 | $6.15 | 703 |
| 2017-05-17 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2017-05-16 | $6.06 | $6.07 | $6.06 | $6.07 | $6.07 | 6,426 |
| 2017-05-15 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 309 |
| 2017-05-12 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2017-05-11 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 582 |
| 2017-05-10 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 159 |
| 2017-05-09 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2017-05-08 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 1,617 |
| 2017-05-05 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-05-04 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-05-03 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 338 |
| 2017-05-02 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2017-05-01 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 500 |
| 2017-04-28 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2017-04-27 | $5.92 | $6.09 | $5.92 | $6.09 | $6.09 | 733 |
| 2017-04-26 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 315 |
| 2017-04-25 | $6.01 | $6.05 | $6.01 | $6.05 | $6.05 | 7,311 |
| 2017-04-24 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2017-04-21 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 1,000 |
| 2017-04-20 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 75 |
| 2017-04-19 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2017-04-18 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2017-04-17 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 38 |
| 2017-04-13 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 57 |
| 2017-04-12 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 234 |
| 2017-04-11 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 0 |
| 2017-04-10 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 85 |
| 2017-04-07 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 192 |
| 2017-04-06 | $6.05 | $6.17 | $6.05 | $6.17 | $6.17 | 2,266 |
| 2017-04-05 | $6.07 | $6.17 | $5.97 | $6.17 | $6.17 | 1,429 |
| 2017-04-04 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-04-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 100 |
| 2017-03-31 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2017-03-30 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2017-03-29 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 1,000 |
| 2017-03-28 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 100 |
| 2017-03-27 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2017-03-24 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2017-03-23 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2017-03-22 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2017-03-21 | $6.32 | $6.34 | $6.32 | $6.34 | $6.34 | 300 |
| 2017-03-20 | $6.24 | $6.33 | $6.24 | $6.33 | $6.33 | 1,100 |
| 2017-03-17 | $6.26 | $6.26 | $6.20 | $6.20 | $6.20 | 1,200 |
| 2017-03-16 | $6.18 | $6.18 | $6.17 | $6.17 | $6.17 | 300 |
| 2017-03-15 | $6.16 | $6.17 | $6.16 | $6.17 | $6.17 | 500 |
| 2017-03-14 | $6.12 | $6.13 | $6.12 | $6.13 | $6.13 | 900 |
| 2017-03-13 | $6.06 | $6.07 | $6.06 | $6.07 | $6.07 | 4,400 |
| 2017-03-10 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2017-03-09 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2017-03-08 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2017-03-07 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2017-03-06 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2017-03-03 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2017-03-02 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2017-03-01 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 300 |
| 2017-02-28 | $5.91 | $5.91 | $5.90 | $5.90 | $5.90 | 900 |
| 2017-02-27 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2017-02-24 | $5.95 | $5.95 | $5.87 | $5.87 | $5.87 | 2,000 |
| 2017-02-23 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-02-22 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-02-21 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-02-17 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-02-16 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-02-15 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-02-14 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-02-13 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-02-10 | $5.80 | $5.82 | $5.75 | $5.75 | $5.75 | 2,700 |
| 2017-02-09 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2017-02-08 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 200 |
| 2017-02-07 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2017-02-06 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 1,100 |
| 2017-02-03 | $5.90 | $5.90 | $5.84 | $5.84 | $5.84 | 13,400 |
| 2017-02-02 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 1,100 |
| 2017-02-01 | $5.98 | $6.00 | $5.98 | $6.00 | $6.00 | 271 |
| 2017-01-31 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 50 |
| 2017-01-30 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 2,371 |
| 2017-01-27 | $5.91 | $5.95 | $5.91 | $5.95 | $5.95 | 1,049 |
| 2017-01-24 | $5.78 | $5.83 | $5.78 | $5.83 | $5.83 | 6,200 |
| 2017-01-18 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 50 |
| 2017-01-17 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 25 |
| 2017-01-13 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 161 |
| 2017-01-10 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 28 |
| 2017-01-09 | $5.65 | $5.65 | $5.46 | $5.46 | $5.46 | 473 |
| 2017-01-06 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 595 |
| 2017-01-04 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 561 |
| 2017-01-03 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 56 |
| 2016-12-29 | $5.45 | $5.48 | $5.42 | $5.48 | $5.48 | 2,896 |
| 2016-12-28 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 621 |
| 2016-12-27 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 79 |
| 2016-12-22 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 8 |
| 2016-12-21 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 108 |
| 2016-12-20 | $5.60 | $5.60 | $5.41 | $5.55 | $5.55 | 9,675 |
| 2016-12-14 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 1,100 |
| 2016-12-13 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 883 |
| 2016-12-12 | $5.39 | $5.55 | $5.39 | $5.55 | $5.55 | 5,144 |
| 2016-12-09 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 112 |
| 2016-12-08 | $5.60 | $5.65 | $5.60 | $5.65 | $5.65 | 9,406 |
| 2016-12-07 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 150 |
| 2016-12-02 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 1,998 |
| 2016-10-31 | $5.74 | $5.80 | $5.74 | $5.80 | $5.80 | 2,682 |
| 2016-10-28 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 115 |
| 2016-10-20 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 400 |
| 2016-10-19 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 6,458 |
| 2016-10-17 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 1,103 |
| 2016-10-11 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 75 |
| 2016-10-06 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 200 |
| 2016-10-05 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 1,006 |
| 2016-10-04 | $5.27 | $5.32 | $5.27 | $5.31 | $5.31 | 23,094 |
| 2016-10-03 | $5.48 | $5.48 | $5.42 | $5.42 | $5.42 | 1,264 |
| 2016-09-30 | $5.48 | $5.52 | $5.48 | $5.52 | $5.52 | 4,301 |
| 2016-09-27 | $5.65 | $5.65 | $5.59 | $5.59 | $5.59 | 10,528 |
| 2016-09-26 | $5.64 | $5.64 | $5.61 | $5.61 | $5.61 | 1,273 |
| 2016-09-22 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 4,000 |
| 2016-09-21 | $5.60 | $5.61 | $5.60 | $5.61 | $5.61 | 8,550 |
| 2016-09-14 | $5.56 | $5.56 | $5.41 | $5.41 | $5.41 | 2,155 |
| 2016-09-13 | $5.50 | $5.55 | $5.50 | $5.55 | $5.55 | 2,000 |
| 2016-09-12 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 55 |
| 2016-09-09 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 90 |
| 2016-09-08 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 124 |
| 2016-09-02 | $5.47 | $5.47 | $5.46 | $5.46 | $5.46 | 4,400 |
| 2016-08-31 | $5.48 | $5.51 | $5.48 | $5.51 | $5.51 | 4,103 |
| 2016-08-30 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 500 |
| 2016-08-29 | $5.40 | $5.50 | $5.40 | $5.50 | $5.50 | 12,376 |
| 2016-08-26 | $5.51 | $5.58 | $5.51 | $5.53 | $5.53 | 19,420 |
| 2016-08-23 | $5.42 | $5.42 | $5.41 | $5.41 | $5.41 | 3,600 |
| 2016-08-22 | $5.31 | $5.32 | $5.31 | $5.32 | $5.32 | 4,066 |
| 2016-08-19 | $5.21 | $5.27 | $5.21 | $5.27 | $5.27 | 9,000 |
| 2016-08-18 | $5.35 | $5.35 | $5.33 | $5.33 | $5.33 | 5,210 |
| 2016-08-10 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 156 |
| 2016-08-05 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 10,620 |
| 2016-08-04 | $5.40 | $5.40 | $5.38 | $5.38 | $5.38 | 2,800 |
| 2016-08-03 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 1,254 |
| 2016-08-02 | $5.31 | $5.38 | $5.31 | $5.32 | $5.32 | 5,000 |
| 2016-08-01 | $5.51 | $5.51 | $5.25 | $5.25 | $5.25 | 1,998 |
| 2016-07-29 | $5.65 | $5.66 | $5.65 | $5.66 | $5.66 | 298 |
| 2016-07-28 | $5.40 | $5.44 | $5.40 | $5.44 | $5.44 | 10,000 |
| 2016-07-26 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 208 |
| 2016-07-22 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 314 |
| 2016-07-19 | $5.54 | $5.56 | $5.54 | $5.56 | $5.56 | 922 |
| 2016-07-18 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 110 |
| 2016-07-14 | $5.80 | $5.80 | $5.66 | $5.66 | $5.66 | 520 |
| 2016-07-13 | $5.75 | $5.75 | $5.60 | $5.60 | $5.60 | 784 |
| 2016-07-12 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 180 |
| 2016-07-11 | $5.70 | $5.70 | $5.57 | $5.57 | $5.57 | 1,272 |
| 2016-07-08 | $5.49 | $5.61 | $5.49 | $5.61 | $5.61 | 2,344 |
| 2016-07-07 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 77 |
| 2016-07-01 | $5.48 | $5.61 | $5.48 | $5.61 | $5.61 | 900 |
| 2016-06-30 | $5.72 | $5.75 | $5.72 | $5.75 | $5.75 | 4,496 |
| 2016-06-29 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 331 |
| 2016-06-28 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 238 |
| 2016-06-27 | $5.58 | $5.74 | $5.58 | $5.74 | $5.74 | 110,073 |
| 2016-06-24 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 118,132 |
| 2016-06-23 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 2,264 |
| 2016-06-21 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 160 |
| 2016-06-20 | $5.74 | $5.74 | $5.70 | $5.70 | $5.70 | 14,951 |
| 2016-06-17 | $5.51 | $5.69 | $5.51 | $5.69 | $5.69 | 15,915 |
| 2016-06-15 | $5.65 | $5.65 | $5.50 | $5.64 | $5.64 | 1,210 |
| 2016-06-13 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 1,786 |
| 2016-06-10 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 100 |
| 2016-06-03 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 25 |
| 2016-05-27 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 2,264 |
| 2016-05-20 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 310 |
| 2016-05-19 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 34 |
| 2016-05-17 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 426 |
| 2016-05-16 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 2,000 |
| 2016-05-13 | $6.18 | $6.18 | $6.12 | $6.15 | $6.15 | 8,585 |
| 2016-05-11 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 450 |
| 2016-05-10 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 63 |
| 2016-05-06 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 350 |
| 2016-05-02 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 250 |
| 2016-04-20 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 25 |
| 2016-04-19 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 132 |
| 2016-04-15 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 115 |
| 2016-04-14 | $5.83 | $5.84 | $5.83 | $5.84 | $5.84 | 21,461 |
| 2016-04-12 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 1,407 |
| 2016-04-11 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 500 |
| 2016-04-08 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 427 |
| 2016-04-07 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 389 |
| 2016-04-06 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 302 |
| 2016-04-05 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 236 |
| 2016-04-04 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 555 |
| 2016-04-01 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 1,732 |
| 2016-03-28 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 5,900 |
| 2016-03-24 | $5.85 | $5.86 | $5.85 | $5.86 | $5.86 | 277 |
| 2016-03-17 | $5.81 | $5.84 | $5.81 | $5.84 | $5.84 | 1,974 |
| 2016-03-15 | $5.81 | $5.81 | $5.79 | $5.79 | $5.79 | 1,779 |
| 2016-03-11 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 409 |
| 2016-03-10 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 2,145 |
| 2016-03-02 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 1,497 |
| 2016-03-01 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 122 |
| 2016-02-26 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 6,332 |
| 2016-02-24 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 6,191 |
| 2016-02-23 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 208 |
| 2016-02-22 | $5.72 | $5.90 | $5.71 | $5.90 | $5.90 | 4,344 |
| 2016-02-18 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 17 |
| 2016-02-17 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 1,444 |
| 2016-02-10 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 1,627 |
| 2016-02-09 | $5.45 | $5.49 | $5.45 | $5.49 | $5.49 | 445 |
| 2016-02-08 | $5.47 | $5.47 | $5.43 | $5.43 | $5.43 | 1,734 |
| 2016-02-04 | $5.62 | $5.62 | $5.44 | $5.44 | $5.44 | 2,237 |
| 2016-02-03 | $5.40 | $5.40 | $5.38 | $5.38 | $5.38 | 809 |
| 2016-02-02 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 334 |
| 2016-02-01 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 2,057 |
| 2016-01-27 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 117 |
| 2016-01-25 | $5.82 | $5.90 | $5.82 | $5.90 | $5.90 | 3,435 |
| 2016-01-22 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 1,958 |
| 2016-01-14 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 106 |
| 2016-01-12 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 515 |
| 2016-01-08 | $5.60 | $5.60 | $5.52 | $5.52 | $5.52 | 462 |
| 2016-01-07 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 17 |
| 2016-01-06 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 408 |
| 2016-01-05 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 882 |
| 2016-01-04 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 238 |
Ana Holdings Inc (ALNPY) News Headlines
Recent Ana Holdings Inc (ALNPY) News
Similar Companies to Ana Holdings Inc (ALNPY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |