Bank of Ireland Group Plc (BKRIF) Exchange: PINK
Data as of May 2, 2025
$11.84 ($0.04) 0.31%
Bank of Ireland Group Plc - Daily Information
Click for more stock information on Bank of Ireland Group Plc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.84 |
| Previous Close | $11.84 |
| High | $11.84 |
| Low | $11.84 |
| Adjusted Open | $11.84 |
| Previous Adjusted Close | $11.84 |
| Adjusted High | $11.84 |
| Adjusted Low | $11.84 |
About Bank of Ireland Group Plc (BKRIF)
Bank of Ireland Group plc
Invest in Bank of Ireland Group Plc (BKRIF)
Historical Stock Data for Bank of Ireland Group Plc (BKRIF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 34,573 |
| 2025-04-24 | $12.12 | $12.12 | $11.78 | $11.80 | $11.80 | 5,575 |
| 2025-04-23 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 2,538 |
| 2025-04-22 | $11.65 | $11.65 | $11.40 | $11.40 | $11.40 | 5,822 |
| 2025-04-21 | $11.75 | $11.75 | $11.50 | $11.50 | $11.50 | 2,053 |
| 2025-04-17 | $11.60 | $11.78 | $11.60 | $11.78 | $11.78 | 1,891 |
| 2025-04-16 | $11.88 | $11.88 | $11.78 | $11.78 | $11.78 | 6,734 |
| 2025-04-15 | $11.85 | $12.00 | $11.55 | $12.00 | $12.00 | 4,700 |
| 2025-04-14 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 2,028 |
| 2025-04-11 | $10.75 | $11.03 | $10.75 | $11.00 | $11.00 | 6,707 |
| 2025-04-10 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 4,222 |
| 2025-04-09 | $10.27 | $10.75 | $9.55 | $10.75 | $10.75 | 11,328 |
| 2025-04-08 | $10.55 | $10.60 | $10.55 | $10.60 | $10.60 | 10,899 |
| 2025-04-07 | $10.19 | $10.34 | $10.11 | $10.11 | $10.11 | 731,465 |
| 2025-04-04 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 529 |
| 2025-04-03 | $12.05 | $12.05 | $11.88 | $11.88 | $11.88 | 4,454 |
| 2025-04-02 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 9,772 |
| 2025-04-01 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 509 |
| 2025-03-31 | $11.75 | $11.75 | $11.25 | $11.69 | $11.69 | 1,107 |
| 2025-03-28 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 2,234 |
| 2025-03-27 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 1,218 |
| 2025-03-26 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 1,246 |
| 2025-03-25 | $12.20 | $12.45 | $12.20 | $12.45 | $12.45 | 4,094 |
| 2025-03-24 | $12.36 | $12.40 | $12.36 | $12.40 | $12.40 | 2,139 |
| 2025-03-21 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 491 |
| 2025-03-20 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 990 |
| 2025-03-19 | $12.60 | $12.84 | $12.60 | $12.84 | $12.84 | 2,960 |
| 2025-03-18 | $12.90 | $13.08 | $12.90 | $13.08 | $13.08 | 11,146 |
| 2025-03-17 | $12.69 | $12.90 | $12.69 | $12.90 | $12.90 | 8,342 |
| 2025-03-14 | $12.40 | $12.68 | $12.40 | $12.50 | $12.50 | 10,111 |
| 2025-03-13 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 2,559 |
| 2025-03-12 | $12.80 | $12.80 | $12.34 | $12.34 | $12.34 | 15,347 |
| 2025-03-11 | $12.85 | $12.85 | $12.65 | $12.67 | $12.67 | 41,304 |
| 2025-03-10 | $12.50 | $12.88 | $12.24 | $12.55 | $12.55 | 125,226 |
| 2025-03-07 | $13.26 | $13.50 | $13.26 | $13.50 | $13.50 | 8,136 |
| 2025-03-06 | $13.00 | $13.20 | $13.00 | $13.15 | $13.15 | 74,436 |
| 2025-03-05 | $12.85 | $12.85 | $12.18 | $12.42 | $12.42 | 13,357 |
| 2025-03-04 | $11.58 | $12.20 | $11.56 | $12.20 | $12.20 | 7,651 |
| 2025-03-03 | $12.00 | $12.05 | $11.85 | $11.85 | $11.85 | 33,687 |
| 2025-02-28 | $11.83 | $11.88 | $11.83 | $11.85 | $11.85 | 12,358 |
| 2025-02-27 | $11.85 | $11.85 | $11.75 | $11.75 | $11.75 | 15,343 |
| 2025-02-26 | $11.75 | $11.78 | $11.70 | $11.77 | $11.77 | 14,203 |
| 2025-02-25 | $11.50 | $11.85 | $11.41 | $11.70 | $11.70 | 9,148 |
| 2025-02-24 | $11.00 | $11.25 | $10.77 | $10.77 | $10.77 | 32,760 |
| 2025-02-21 | $10.75 | $10.78 | $10.75 | $10.78 | $10.78 | 1,893 |
| 2025-02-20 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 1,182 |
| 2025-02-19 | $10.15 | $10.34 | $10.15 | $10.34 | $10.34 | 2,812 |
| 2025-02-18 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 417 |
| 2025-02-14 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 4,100 |
| 2025-02-13 | $10.28 | $10.64 | $10.28 | $10.64 | $10.64 | 4,212 |
| 2025-02-12 | $10.20 | $10.47 | $10.20 | $10.47 | $10.47 | 1,842 |
| 2025-02-11 | $10.10 | $10.33 | $10.10 | $10.31 | $10.31 | 17,274 |
| 2025-02-10 | $9.99 | $9.99 | $9.80 | $9.80 | $9.80 | 2,653 |
| 2025-02-07 | $10.58 | $10.58 | $10.05 | $10.05 | $10.05 | 10,207 |
| 2025-02-06 | $9.93 | $10.15 | $9.93 | $10.15 | $10.15 | 3,022 |
| 2025-02-05 | $9.92 | $10.08 | $9.91 | $9.91 | $9.91 | 5,380 |
| 2025-02-04 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1,529 |
| 2025-02-03 | $9.64 | $9.64 | $9.25 | $9.25 | $9.25 | 4,791 |
| 2025-01-31 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 513 |
| 2025-01-30 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 25,858 |
| 2025-01-29 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 534 |
| 2025-01-28 | $9.87 | $10.15 | $9.87 | $10.06 | $10.06 | 935 |
| 2025-01-27 | $9.90 | $10.00 | $9.90 | $10.00 | $10.00 | 1,887 |
| 2025-01-24 | $9.97 | $10.15 | $9.97 | $10.15 | $10.15 | 2,975 |
| 2025-01-23 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 4,395 |
| 2025-01-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,525 |
| 2025-01-21 | $9.59 | $9.95 | $9.59 | $9.95 | $9.95 | 7,111 |
| 2025-01-17 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 524 |
| 2025-01-16 | $9.35 | $9.35 | $9.18 | $9.18 | $9.18 | 1,514 |
| 2025-01-15 | $9.20 | $9.28 | $9.20 | $9.28 | $9.28 | 3,597 |
| 2025-01-14 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 3,130 |
| 2025-01-13 | $8.88 | $9.00 | $8.76 | $9.00 | $9.00 | 8,527 |
| 2025-01-10 | $8.95 | $9.07 | $8.95 | $9.02 | $9.02 | 5,430 |
| 2025-01-08 | $9.05 | $9.08 | $8.95 | $8.95 | $8.95 | 5,112 |
| 2025-01-07 | $8.94 | $9.02 | $8.94 | $9.02 | $9.02 | 2,130 |
| 2025-01-06 | $8.76 | $9.26 | $8.76 | $9.26 | $9.26 | 8,975 |
| 2025-01-03 | $8.82 | $8.87 | $8.82 | $8.87 | $8.87 | 5,951 |
| 2025-01-02 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 1,014 |
| 2024-12-31 | $8.91 | $9.00 | $8.80 | $8.95 | $8.95 | 9,055 |
| 2024-12-30 | $8.89 | $8.89 | $8.76 | $8.76 | $8.76 | 6,492 |
| 2024-12-27 | $8.98 | $9.00 | $8.98 | $9.00 | $9.00 | 5,320 |
| 2024-12-26 | $8.84 | $8.88 | $8.84 | $8.88 | $8.88 | 1,890 |
| 2024-12-24 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2024-12-23 | $8.76 | $9.09 | $8.76 | $9.06 | $9.06 | 16,392 |
| 2024-12-20 | $8.91 | $9.04 | $8.91 | $9.04 | $9.04 | 16,490 |
| 2024-12-19 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 1,124 |
| 2024-12-18 | $9.05 | $9.05 | $8.80 | $8.81 | $8.81 | 3,500 |
| 2024-12-17 | $9.04 | $9.10 | $8.78 | $8.78 | $8.78 | 8,948 |
| 2024-12-16 | $8.98 | $9.05 | $8.76 | $8.76 | $8.76 | 2,649 |
| 2024-12-13 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 135 |
| 2024-12-12 | $9.39 | $9.39 | $9.16 | $9.21 | $9.21 | 5,972 |
| 2024-12-11 | $9.26 | $9.44 | $9.26 | $9.39 | $9.39 | 17,288 |
| 2024-12-10 | $9.14 | $9.21 | $8.99 | $9.21 | $9.21 | 10,098 |
| 2024-12-09 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 1,051 |
| 2024-12-06 | $9.02 | $9.02 | $8.97 | $9.00 | $9.00 | 6,103 |
| 2024-12-05 | $8.92 | $9.09 | $8.90 | $8.90 | $8.90 | 1,449 |
| 2024-12-04 | $9.06 | $9.06 | $8.80 | $8.80 | $8.80 | 29,113 |
| 2024-12-03 | $8.55 | $9.08 | $8.55 | $8.87 | $8.87 | 18,023 |
| 2024-12-02 | $8.63 | $8.81 | $8.63 | $8.81 | $8.81 | 5,706 |
| 2024-11-29 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 633 |
| 2024-11-27 | $8.80 | $8.80 | $8.56 | $8.69 | $8.69 | 34,862 |
| 2024-11-26 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 5,864 |
| 2024-11-25 | $8.95 | $8.95 | $8.65 | $8.76 | $8.76 | 19,461 |
| 2024-11-22 | $8.78 | $8.95 | $8.78 | $8.95 | $8.95 | 4,274 |
| 2024-11-21 | $9.17 | $9.17 | $9.12 | $9.12 | $9.12 | 4,793 |
| 2024-11-20 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 9,075 |
| 2024-11-19 | $9.44 | $9.44 | $9.35 | $9.35 | $9.35 | 5,574 |
| 2024-11-18 | $9.49 | $9.49 | $9.45 | $9.45 | $9.45 | 3,402 |
| 2024-11-15 | $9.00 | $9.05 | $9.00 | $9.05 | $9.05 | 3,282 |
| 2024-11-14 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 1,466 |
| 2024-11-13 | $9.07 | $9.15 | $8.95 | $9.10 | $9.10 | 13,089 |
| 2024-11-12 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 10,794 |
| 2024-11-11 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 1,197 |
| 2024-11-08 | $9.30 | $9.45 | $9.25 | $9.25 | $9.25 | 2,266 |
| 2024-11-07 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 3,379 |
| 2024-11-06 | $9.34 | $9.34 | $9.20 | $9.20 | $9.20 | 2,020 |
| 2024-11-05 | $9.73 | $9.73 | $9.40 | $9.40 | $9.40 | 3,785 |
| 2024-11-04 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 1,702 |
| 2024-11-01 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 5,982 |
| 2024-10-31 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 10,955 |
| 2024-10-30 | $9.20 | $9.40 | $9.10 | $9.10 | $9.10 | 11,358 |
| 2024-10-29 | $9.58 | $9.65 | $9.54 | $9.65 | $9.65 | 31,916 |
| 2024-10-28 | $9.50 | $9.50 | $9.37 | $9.37 | $9.37 | 5,735 |
| 2024-10-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2,626 |
| 2024-10-24 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 2,821 |
| 2024-10-23 | $9.45 | $9.59 | $9.45 | $9.59 | $9.59 | 1,100 |
| 2024-10-22 | $9.64 | $9.64 | $9.50 | $9.57 | $9.57 | 7,851 |
| 2024-10-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-10-18 | $9.90 | $9.90 | $9.75 | $9.75 | $9.75 | 4,734 |
| 2024-10-17 | $9.73 | $9.89 | $9.73 | $9.75 | $9.75 | 3,937 |
| 2024-10-16 | $10.10 | $10.10 | $9.71 | $9.71 | $9.71 | 879 |
| 2024-10-15 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 825 |
| 2024-10-14 | $10.22 | $10.35 | $10.22 | $10.35 | $10.35 | 636 |
| 2024-10-11 | $9.90 | $10.20 | $9.90 | $10.20 | $10.20 | 4,157 |
| 2024-10-10 | $10.30 | $10.30 | $9.65 | $9.65 | $9.65 | 9,359 |
| 2024-10-09 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 1,860 |
| 2024-10-08 | $10.47 | $10.47 | $10.47 | $10.47 | $10.09 | 1,992 |
| 2024-10-07 | $10.48 | $10.67 | $10.47 | $10.47 | $10.09 | 1,964 |
| 2024-10-04 | $10.20 | $10.20 | $10.20 | $10.20 | $9.84 | 1,427 |
| 2024-10-03 | $10.16 | $10.16 | $10.16 | $10.16 | $9.80 | 418 |
| 2024-10-02 | $10.00 | $10.27 | $10.00 | $10.27 | $10.27 | 16,872 |
| 2024-10-01 | $10.50 | $10.70 | $10.42 | $10.70 | $10.70 | 31,579 |
| 2024-09-30 | $11.05 | $11.25 | $11.05 | $11.19 | $11.19 | 990 |
| 2024-09-27 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 606 |
| 2024-09-26 | $11.80 | $12.00 | $11.78 | $12.00 | $12.00 | 6,676 |
| 2024-09-25 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 1,413 |
| 2024-09-24 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 2,741 |
| 2024-09-23 | $11.21 | $11.25 | $11.21 | $11.25 | $11.25 | 3,930 |
| 2024-09-20 | $11.60 | $11.73 | $11.60 | $11.71 | $11.71 | 11,893 |
| 2024-09-19 | $11.35 | $11.53 | $11.35 | $11.53 | $11.53 | 11,493 |
| 2024-09-18 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 8,280 |
| 2024-09-17 | $11.11 | $11.11 | $11.03 | $11.03 | $11.03 | 2,059 |
| 2024-09-16 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 1,792 |
| 2024-09-13 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 2,074 |
| 2024-09-12 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1,605 |
| 2024-09-11 | $11.03 | $11.05 | $10.96 | $10.96 | $10.96 | 2,190 |
| 2024-09-10 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 6,340 |
| 2024-09-09 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 6,295 |
| 2024-09-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 486 |
| 2024-09-05 | $11.10 | $11.10 | $11.00 | $11.00 | $11.00 | 5,925 |
| 2024-09-04 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 943 |
| 2024-09-03 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 249 |
| 2024-08-30 | $11.26 | $11.35 | $11.25 | $11.35 | $11.35 | 4,793 |
| 2024-08-29 | $11.05 | $11.25 | $11.05 | $11.25 | $11.25 | 2,376 |
| 2024-08-28 | $11.20 | $11.20 | $10.97 | $10.97 | $10.97 | 4,783 |
| 2024-08-27 | $11.29 | $11.46 | $11.29 | $11.46 | $11.46 | 15,353 |
| 2024-08-26 | $11.39 | $11.50 | $11.39 | $11.50 | $11.50 | 5,989 |
| 2024-08-23 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 5,474 |
| 2024-08-22 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 1,724 |
| 2024-08-21 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 2,401 |
| 2024-08-20 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 448 |
| 2024-08-19 | $11.17 | $11.17 | $11.01 | $11.01 | $11.01 | 1,768 |
| 2024-08-16 | $11.00 | $11.23 | $11.00 | $11.23 | $11.23 | 3,353 |
| 2024-08-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 307 |
| 2024-08-14 | $10.54 | $10.54 | $10.25 | $10.25 | $10.25 | 3,533 |
| 2024-08-13 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 5,400 |
| 2024-08-12 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 193 |
| 2024-08-09 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 25,148 |
| 2024-08-08 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 2,028 |
| 2024-08-07 | $10.45 | $10.50 | $10.30 | $10.30 | $10.30 | 12,680 |
| 2024-08-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5,493 |
| 2024-08-05 | $9.95 | $10.00 | $9.81 | $10.00 | $10.00 | 21,323 |
| 2024-08-02 | $10.20 | $10.20 | $10.02 | $10.02 | $10.02 | 4,193 |
| 2024-08-01 | $10.72 | $10.89 | $10.72 | $10.75 | $10.75 | 3,772 |
| 2024-07-31 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 2,904 |
| 2024-07-30 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 2,748 |
| 2024-07-29 | $11.24 | $11.24 | $11.04 | $11.04 | $11.04 | 21,450 |
| 2024-07-26 | $11.11 | $11.22 | $11.08 | $11.22 | $11.22 | 1,958 |
| 2024-07-25 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 2,846 |
| 2024-07-24 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,406 |
| 2024-07-23 | $11.45 | $11.63 | $11.24 | $11.60 | $11.60 | 17,149 |
| 2024-07-22 | $11.34 | $11.56 | $11.34 | $11.53 | $11.53 | 15,521 |
| 2024-07-19 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 1,927 |
| 2024-07-18 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 3,595 |
| 2024-07-17 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 295 |
| 2024-07-16 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 2,225 |
| 2024-07-15 | $11.15 | $11.31 | $11.15 | $11.25 | $11.25 | 7,891 |
| 2024-07-12 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 498 |
| 2024-07-11 | $11.00 | $11.33 | $11.00 | $11.07 | $11.07 | 3,093 |
| 2024-07-10 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 785 |
| 2024-07-09 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 700 |
| 2024-07-08 | $10.88 | $10.88 | $10.57 | $10.57 | $10.57 | 5,649 |
| 2024-07-05 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 1,352 |
| 2024-07-03 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 142 |
| 2024-07-02 | $10.25 | $10.43 | $10.25 | $10.43 | $10.43 | 502 |
| 2024-07-01 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 255 |
| 2024-06-28 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 3,436 |
| 2024-06-27 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 770 |
| 2024-06-26 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 304 |
| 2024-06-25 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 4,972 |
| 2024-06-24 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 1,043 |
| 2024-06-21 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 346 |
| 2024-06-20 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 3,434 |
| 2024-06-18 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 623 |
| 2024-06-17 | $10.73 | $10.77 | $10.57 | $10.77 | $10.77 | 10,198 |
| 2024-06-14 | $10.18 | $10.50 | $10.18 | $10.50 | $10.50 | 11,226 |
| 2024-06-13 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 1,495 |
| 2024-06-12 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 468 |
| 2024-06-11 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 12 |
| 2024-06-10 | $11.10 | $11.10 | $10.95 | $10.95 | $10.95 | 2,078 |
| 2024-06-07 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 582 |
| 2024-06-06 | $10.93 | $10.99 | $10.88 | $10.88 | $10.88 | 1,953 |
| 2024-06-05 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1,507 |
| 2024-06-04 | $11.08 | $11.28 | $11.08 | $11.28 | $11.28 | 1,904 |
| 2024-06-03 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 1,280 |
| 2024-05-31 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 536 |
| 2024-05-30 | $11.01 | $11.02 | $11.01 | $11.02 | $11.02 | 3,015 |
| 2024-05-29 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 23,264 |
| 2024-05-28 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 502 |
| 2024-05-24 | $11.15 | $11.60 | $11.15 | $11.60 | $11.60 | 4,704 |
| 2024-05-23 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 164 |
| 2024-05-22 | $11.50 | $11.50 | $11.26 | $11.43 | $11.43 | 7,044 |
| 2024-05-21 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2024-05-20 | $11.09 | $11.44 | $11.09 | $11.23 | $11.23 | 1,479 |
| 2024-05-17 | $11.05 | $11.08 | $11.05 | $11.07 | $11.07 | 884 |
| 2024-05-16 | $11.18 | $11.18 | $11.05 | $11.05 | $11.05 | 365 |
| 2024-05-15 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 103 |
| 2024-05-14 | $10.95 | $11.05 | $10.89 | $11.05 | $11.05 | 6,266 |
| 2024-05-13 | $10.75 | $10.86 | $10.75 | $10.86 | $10.86 | 3,379 |
| 2024-05-10 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 971 |
| 2024-05-09 | $10.82 | $10.98 | $10.82 | $10.98 | $10.98 | 1,413 |
| 2024-05-08 | $11.40 | $11.43 | $11.40 | $11.43 | $10.79 | 5,556 |
| 2024-05-07 | $11.23 | $11.45 | $11.10 | $11.45 | $10.81 | 7,381 |
| 2024-05-06 | $10.82 | $10.82 | $9.84 | $9.84 | $9.29 | 894 |
| 2024-05-03 | $10.66 | $10.66 | $10.65 | $10.65 | $10.06 | 3,831 |
| 2024-05-02 | $11.13 | $11.32 | $11.13 | $11.32 | $10.69 | 14,923 |
| 2024-05-01 | $10.90 | $10.90 | $10.74 | $10.78 | $10.18 | 3,556 |
| 2024-04-30 | $10.55 | $10.55 | $10.55 | $10.55 | $9.96 | 472 |
| 2024-04-29 | $10.88 | $10.88 | $10.60 | $10.60 | $10.01 | 2,820 |
| 2024-04-26 | $10.45 | $10.82 | $10.45 | $10.78 | $10.18 | 2,321 |
| 2024-04-25 | $11.00 | $11.00 | $10.89 | $10.89 | $10.29 | 459 |
| 2024-04-24 | $10.75 | $10.75 | $10.75 | $10.75 | $10.15 | 9,336 |
| 2024-04-23 | $10.75 | $10.85 | $10.70 | $10.85 | $10.25 | 7,427 |
| 2024-04-22 | $10.99 | $10.99 | $10.50 | $10.70 | $10.11 | 2,960 |
| 2024-04-19 | $10.60 | $10.60 | $10.60 | $10.60 | $10.01 | 2,310 |
| 2024-04-18 | $10.62 | $10.62 | $10.62 | $10.62 | $10.03 | 454 |
| 2024-04-17 | $10.40 | $10.40 | $10.05 | $10.32 | $9.75 | 1,522 |
| 2024-04-16 | $9.85 | $10.19 | $9.85 | $10.19 | $9.62 | 421 |
| 2024-04-15 | $10.30 | $10.43 | $10.21 | $10.27 | $9.70 | 1,759 |
| 2024-04-12 | $10.23 | $10.23 | $10.23 | $10.23 | $9.66 | 133 |
| 2024-04-11 | $10.63 | $10.65 | $10.63 | $10.65 | $10.06 | 1,654 |
| 2024-04-10 | $10.67 | $10.76 | $10.47 | $10.47 | $9.89 | 5,638 |
| 2024-04-09 | $10.50 | $10.50 | $10.50 | $10.50 | $9.92 | 3,869 |
| 2024-04-08 | $10.50 | $10.68 | $10.50 | $10.50 | $9.92 | 3,869 |
| 2024-04-05 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 11,266 |
| 2024-04-04 | $10.75 | $10.75 | $10.42 | $10.42 | $10.42 | 11,266 |
| 2024-04-03 | $10.31 | $10.51 | $10.31 | $10.35 | $10.35 | 5,545 |
| 2024-04-02 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 2,166 |
| 2024-04-01 | $9.98 | $10.05 | $9.98 | $10.04 | $10.04 | 9,821 |
| 2024-03-28 | $10.00 | $10.10 | $10.00 | $10.09 | $10.09 | 5,717 |
| 2024-03-27 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 15 |
| 2024-03-26 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2024-03-25 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 502 |
| 2024-03-22 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1,366 |
| 2024-03-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 14,703 |
| 2024-03-20 | $9.35 | $9.41 | $9.35 | $9.41 | $9.41 | 1,575 |
| 2024-03-19 | $9.75 | $9.92 | $9.75 | $9.92 | $9.92 | 3,449 |
| 2024-03-18 | $9.70 | $9.70 | $9.49 | $9.67 | $9.67 | 7,152 |
| 2024-03-15 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 138 |
| 2024-03-14 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 39,387 |
| 2024-03-13 | $9.75 | $9.75 | $9.65 | $9.65 | $9.65 | 39,387 |
| 2024-03-12 | $9.86 | $9.86 | $9.80 | $9.80 | $9.80 | 1,013 |
| 2024-03-11 | $9.37 | $9.58 | $9.37 | $9.58 | $9.58 | 1,799 |
| 2024-03-08 | $9.53 | $9.55 | $9.53 | $9.55 | $9.55 | 2,384 |
| 2024-03-07 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 259,752 |
| 2024-03-06 | $9.59 | $9.65 | $9.49 | $9.64 | $9.64 | 3,619 |
| 2024-03-05 | $9.33 | $9.35 | $9.30 | $9.30 | $9.30 | 10,786 |
| 2024-03-04 | $9.06 | $9.25 | $9.06 | $9.24 | $9.24 | 10,502 |
| 2024-03-01 | $8.92 | $9.14 | $8.92 | $9.14 | $9.14 | 24,941 |
| 2024-02-29 | $8.70 | $8.78 | $8.70 | $8.78 | $8.78 | 74,673 |
| 2024-02-28 | $8.86 | $9.11 | $8.86 | $9.11 | $9.11 | 1,353 |
| 2024-02-27 | $8.80 | $9.05 | $8.80 | $9.05 | $9.05 | 696 |
| 2024-02-26 | $8.62 | $9.05 | $8.62 | $8.85 | $8.85 | 43,040 |
| 2024-02-23 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 393 |
| 2024-02-22 | $9.68 | $9.68 | $9.50 | $9.50 | $9.50 | 1,316 |
| 2024-02-21 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 551 |
| 2024-02-20 | $9.00 | $9.02 | $8.85 | $8.88 | $8.88 | 2,520 |
| 2024-02-16 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 722 |
| 2024-02-15 | $8.69 | $8.94 | $8.68 | $8.68 | $8.68 | 13,453 |
| 2024-02-14 | $8.70 | $8.90 | $8.70 | $8.90 | $8.90 | 3,579 |
| 2024-02-13 | $8.75 | $8.81 | $8.63 | $8.63 | $8.63 | 1,489 |
| 2024-02-12 | $8.89 | $8.90 | $8.65 | $8.65 | $8.65 | 1,180 |
| 2024-02-09 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 996 |
| 2024-02-08 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 346 |
| 2024-02-07 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2024-02-06 | $8.80 | $8.80 | $8.60 | $8.60 | $8.60 | 3,200 |
| 2024-02-05 | $8.59 | $8.85 | $8.59 | $8.80 | $8.80 | 5,017 |
| 2024-02-02 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 1,083 |
| 2024-02-01 | $9.00 | $9.19 | $9.00 | $9.18 | $9.18 | 1,743 |
| 2024-01-31 | $9.27 | $9.41 | $9.13 | $9.41 | $9.41 | 645 |
| 2024-01-30 | $9.10 | $9.19 | $9.10 | $9.19 | $9.19 | 850 |
| 2024-01-29 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 584 |
| 2024-01-26 | $8.90 | $8.95 | $8.90 | $8.95 | $8.95 | 656 |
| 2024-01-25 | $9.05 | $9.05 | $9.00 | $9.00 | $9.00 | 1,319 |
| 2024-01-24 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 886 |
| 2024-01-23 | $9.18 | $9.18 | $8.95 | $8.95 | $8.95 | 1,823 |
| 2024-01-22 | $8.90 | $9.07 | $8.90 | $9.07 | $9.07 | 1,879 |
| 2024-01-19 | $9.15 | $9.15 | $8.90 | $8.90 | $8.90 | 1,640 |
| 2024-01-18 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 2 |
| 2024-01-17 | $8.70 | $8.70 | $8.51 | $8.51 | $8.51 | 12,076 |
| 2024-01-16 | $8.80 | $9.03 | $8.76 | $8.76 | $8.76 | 20,342 |
| 2024-01-12 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2024-01-11 | $9.30 | $9.30 | $9.15 | $9.15 | $9.15 | 11,650 |
| 2024-01-10 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 596 |
| 2024-01-09 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 246 |
| 2024-01-08 | $9.66 | $9.78 | $9.66 | $9.78 | $9.78 | 1,552 |
| 2024-01-05 | $9.71 | $9.71 | $9.44 | $9.46 | $9.46 | 14,576 |
| 2024-01-04 | $9.25 | $9.57 | $9.25 | $9.57 | $9.57 | 1,567 |
| 2024-01-03 | $9.27 | $9.27 | $9.15 | $9.25 | $9.25 | 4,645 |
| 2024-01-02 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 602 |
| 2023-12-29 | $9.26 | $9.26 | $9.13 | $9.13 | $9.13 | 2,847 |
| 2023-12-28 | $9.28 | $9.28 | $9.12 | $9.16 | $9.16 | 38,441 |
| 2023-12-27 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 2,642 |
| 2023-12-26 | $9.25 | $9.41 | $9.25 | $9.41 | $9.41 | 5,438 |
| 2023-12-22 | $9.28 | $9.39 | $9.07 | $9.39 | $9.39 | 11,054 |
| 2023-12-21 | $9.15 | $9.28 | $9.04 | $9.13 | $9.13 | 17,297 |
| 2023-12-20 | $9.19 | $9.19 | $9.03 | $9.15 | $9.15 | 62,724 |
| 2023-12-19 | $9.10 | $9.15 | $9.10 | $9.15 | $9.15 | 15,798 |
| 2023-12-18 | $9.10 | $9.10 | $8.98 | $8.98 | $8.98 | 25,433 |
| 2023-12-15 | $9.20 | $9.20 | $9.10 | $9.20 | $9.20 | 62,576 |
| 2023-12-14 | $9.03 | $9.24 | $9.03 | $9.09 | $9.09 | 2,213 |
| 2023-12-13 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 429 |
| 2023-12-12 | $8.76 | $8.78 | $8.76 | $8.78 | $8.78 | 6,144 |
| 2023-12-11 | $8.88 | $8.88 | $8.76 | $8.76 | $8.76 | 1,237 |
| 2023-12-08 | $8.80 | $8.80 | $8.75 | $8.75 | $8.75 | 1,712 |
| 2023-12-07 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 5,000 |
| 2023-12-06 | $9.06 | $9.39 | $9.06 | $9.17 | $9.17 | 2,272 |
| 2023-12-05 | $9.45 | $9.45 | $9.40 | $9.40 | $9.40 | 10,207 |
| 2023-12-04 | $9.57 | $9.57 | $9.48 | $9.57 | $9.57 | 9,816 |
| 2023-12-01 | $9.30 | $9.56 | $9.30 | $9.50 | $9.50 | 7,699 |
| 2023-11-30 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 263 |
| 2023-11-29 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 575 |
| 2023-11-28 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 11 |
| 2023-11-27 | $9.65 | $9.65 | $9.30 | $9.53 | $9.53 | 15,311 |
| 2023-11-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 649 |
| 2023-11-22 | $9.45 | $9.50 | $9.15 | $9.20 | $9.20 | 11,590 |
| 2023-11-21 | $9.43 | $9.43 | $9.15 | $9.15 | $9.15 | 1,079 |
| 2023-11-20 | $9.30 | $9.51 | $9.30 | $9.51 | $9.51 | 38,543 |
| 2023-11-17 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 3,748 |
| 2023-11-16 | $9.36 | $9.36 | $9.10 | $9.10 | $9.10 | 598 |
| 2023-11-15 | $9.15 | $9.75 | $9.15 | $9.45 | $9.45 | 2,924 |
| 2023-11-14 | $9.20 | $9.44 | $9.20 | $9.44 | $9.44 | 766 |
| 2023-11-13 | $8.90 | $8.97 | $8.90 | $8.97 | $8.97 | 2,748 |
| 2023-11-10 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 1,156 |
| 2023-11-09 | $9.05 | $9.08 | $9.05 | $9.08 | $9.08 | 1,583 |
| 2023-11-08 | $8.98 | $8.98 | $8.85 | $8.85 | $8.85 | 1,625 |
| 2023-11-07 | $8.97 | $9.14 | $8.97 | $9.14 | $9.14 | 643 |
| 2023-11-06 | $9.09 | $9.09 | $8.85 | $8.85 | $8.85 | 5,971 |
| 2023-11-03 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 16,108 |
| 2023-11-02 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2023-11-01 | $8.85 | $8.86 | $8.85 | $8.86 | $8.86 | 2,852 |
| 2023-10-31 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 200 |
| 2023-10-30 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 35 |
| 2023-10-27 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 644 |
| 2023-10-26 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 7,082 |
| 2023-10-25 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 158 |
| 2023-10-24 | $8.85 | $9.16 | $8.85 | $9.16 | $9.16 | 3,889 |
| 2023-10-23 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 38 |
| 2023-10-20 | $9.50 | $9.69 | $9.50 | $9.69 | $9.69 | 1,090 |
| 2023-10-19 | $9.80 | $9.80 | $9.70 | $9.70 | $9.70 | 2,926 |
| 2023-10-18 | $9.85 | $9.85 | $9.75 | $9.75 | $9.75 | 6,407 |
| 2023-10-17 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 343 |
| 2023-10-16 | $10.06 | $10.07 | $9.78 | $9.78 | $9.78 | 17,356 |
| 2023-10-13 | $9.95 | $9.95 | $9.83 | $9.83 | $9.83 | 3,129 |
| 2023-10-12 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 12,881 |
| 2023-10-11 | $10.31 | $10.33 | $10.31 | $10.33 | $10.33 | 466 |
| 2023-10-10 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2023-10-09 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 66 |
| 2023-10-06 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 133 |
| 2023-10-05 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 2 |
| 2023-10-04 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 297 |
| 2023-10-03 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 444 |
| 2023-10-02 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 224 |
| 2023-09-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 290 |
| 2023-09-28 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 650 |
| 2023-09-27 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 373 |
| 2023-09-26 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 1,526 |
| 2023-09-25 | $9.30 | $9.40 | $9.25 | $9.30 | $9.30 | 28,597 |
| 2023-09-22 | $9.54 | $9.56 | $9.47 | $9.47 | $9.47 | 6,979 |
| 2023-09-21 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 79 |
| 2023-09-20 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2023-09-19 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 4,792 |
| 2023-09-18 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2023-09-15 | $8.90 | $9.30 | $8.90 | $9.30 | $9.30 | 724 |
| 2023-09-14 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 1,000 |
| 2023-09-13 | $9.50 | $9.50 | $9.10 | $9.10 | $9.10 | 1,386 |
| 2023-09-12 | $9.49 | $9.49 | $9.45 | $9.45 | $9.45 | 1,150 |
| 2023-09-11 | $9.50 | $9.50 | $9.46 | $9.46 | $9.46 | 1,970 |
| 2023-09-08 | $9.25 | $9.38 | $9.25 | $9.38 | $9.38 | 2,229 |
| 2023-09-07 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 1,000 |
| 2023-09-06 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 230 |
| 2023-09-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 5,100 |
| 2023-09-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2023-08-31 | $10.00 | $10.00 | $9.85 | $9.85 | $9.85 | 4,088 |
| 2023-08-30 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-08-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 20 |
| 2023-08-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 3,692 |
| 2023-08-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 360 |
| 2023-08-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 10 |
| 2023-08-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2023-08-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2023-08-21 | $10.13 | $10.13 | $9.80 | $9.80 | $9.80 | 2,577 |
| 2023-08-18 | $10.03 | $10.15 | $10.02 | $10.15 | $10.15 | 2,964 |
| 2023-08-17 | $10.06 | $10.06 | $10.00 | $10.00 | $10.00 | 2,549 |
| 2023-08-16 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2023-08-15 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 1,026 |
| 2023-08-14 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 478 |
| 2023-08-11 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2023-08-10 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 20 |
| 2023-08-09 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2023-08-08 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 150 |
| 2023-08-07 | $11.00 | $11.00 | $10.95 | $10.95 | $10.95 | 835 |
| 2023-08-04 | $10.70 | $10.83 | $10.70 | $10.75 | $10.75 | 15,239 |
| 2023-08-03 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 590 |
| 2023-08-02 | $10.20 | $10.41 | $10.20 | $10.41 | $10.41 | 11,830 |
| 2023-08-01 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-07-31 | $10.55 | $10.65 | $10.55 | $10.65 | $10.65 | 2,236 |
| 2023-07-28 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2023-07-27 | $10.10 | $10.33 | $10.10 | $10.33 | $10.33 | 1,430 |
| 2023-07-26 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 460 |
| 2023-07-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2023-07-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 257 |
| 2023-07-21 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-07-20 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 58 |
| 2023-07-19 | $10.20 | $10.55 | $10.20 | $10.55 | $10.55 | 14,663 |
| 2023-07-18 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2,000 |
| 2023-07-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 406 |
| 2023-07-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2023-07-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,665 |
| 2023-07-12 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2023-07-11 | $9.61 | $9.84 | $9.61 | $9.84 | $9.84 | 811 |
| 2023-07-10 | $9.90 | $9.90 | $9.75 | $9.75 | $9.75 | 625 |
| 2023-07-07 | $9.61 | $9.61 | $9.58 | $9.58 | $9.58 | 16,632 |
| 2023-07-06 | $9.78 | $9.78 | $9.55 | $9.55 | $9.55 | 1,049 |
| 2023-07-05 | $9.90 | $9.98 | $9.90 | $9.98 | $9.98 | 2,381 |
| 2023-07-03 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2023-06-30 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 270 |
| 2023-06-29 | $9.44 | $9.48 | $9.36 | $9.36 | $9.36 | 1,618 |
| 2023-06-28 | $9.05 | $9.25 | $9.05 | $9.21 | $9.21 | 10,098 |
| 2023-06-27 | $9.45 | $9.45 | $9.43 | $9.45 | $9.45 | 3,768 |
| 2023-06-26 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2023-06-23 | $9.50 | $9.65 | $9.50 | $9.65 | $9.65 | 390 |
| 2023-06-22 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 333 |
| 2023-06-21 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-06-20 | $10.26 | $10.35 | $10.25 | $10.35 | $10.35 | 5,414 |
| 2023-06-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 425 |
| 2023-06-15 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 50 |
| 2023-06-14 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 390 |
| 2023-06-13 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2023-06-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2023-06-09 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2023-06-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,240 |
| 2023-06-07 | $9.88 | $9.97 | $9.88 | $9.97 | $9.97 | 967 |
| 2023-06-06 | $9.88 | $9.88 | $9.75 | $9.75 | $9.75 | 1,387 |
| 2023-06-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 982 |
| 2023-06-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 4,700 |
| 2023-06-01 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 200 |
| 2023-05-31 | $9.25 | $9.35 | $9.13 | $9.14 | $9.14 | 6,232 |
| 2023-05-30 | $9.37 | $9.37 | $8.94 | $8.94 | $8.94 | 3,644 |
| 2023-05-26 | $9.60 | $9.60 | $9.18 | $9.18 | $9.18 | 5,249 |
| 2023-05-25 | $9.51 | $9.63 | $9.51 | $9.63 | $9.63 | 425 |
| 2023-05-24 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 280 |
| 2023-05-23 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 83 |
| 2023-05-22 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 168 |
| 2023-05-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 2,366 |
| 2023-05-18 | $10.02 | $10.02 | $9.99 | $9.99 | $9.99 | 10,358 |
| 2023-05-17 | $9.75 | $9.75 | $9.70 | $9.70 | $9.70 | 1,995 |
| 2023-05-16 | $9.99 | $10.23 | $9.99 | $10.23 | $10.23 | 526 |
| 2023-05-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 659 |
| 2023-05-12 | $9.76 | $9.76 | $9.46 | $9.46 | $9.46 | 2,515 |
| 2023-05-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2023-05-10 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1,001 |
| 2023-05-09 | $10.25 | $10.25 | $10.20 | $10.20 | $9.97 | 1,499 |
| 2023-05-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.78 | 1,020 |
| 2023-05-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.63 | 265 |
| 2023-05-04 | $9.63 | $9.63 | $9.40 | $9.40 | $9.19 | 1,452 |
| 2023-05-03 | $10.20 | $10.20 | $10.20 | $10.20 | $9.97 | 1,300 |
| 2023-05-02 | $10.25 | $10.53 | $10.20 | $10.20 | $9.97 | 4,561 |
| 2023-05-01 | $10.35 | $10.35 | $10.35 | $10.35 | $10.12 | 0 |
| 2023-04-28 | $10.35 | $10.35 | $10.35 | $10.35 | $10.12 | 200 |
| 2023-04-27 | $10.65 | $10.65 | $10.57 | $10.57 | $10.34 | 5,357 |
| 2023-04-26 | $10.56 | $10.75 | $10.56 | $10.75 | $10.51 | 12,901 |
| 2023-04-25 | $10.55 | $10.57 | $10.55 | $10.57 | $10.34 | 2,000 |
| 2023-04-24 | $10.60 | $10.60 | $10.55 | $10.55 | $10.31 | 2,000 |
| 2023-04-21 | $10.35 | $10.35 | $10.35 | $10.35 | $10.12 | 0 |
| 2023-04-20 | $10.35 | $10.65 | $10.35 | $10.35 | $10.12 | 1,499 |
| 2023-04-19 | $10.55 | $10.55 | $10.55 | $10.55 | $10.31 | 452 |
| 2023-04-18 | $10.60 | $10.60 | $10.60 | $10.60 | $10.37 | 1,801 |
| 2023-04-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.68 | 250 |
| 2023-04-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.07 | 3,985 |
| 2023-04-13 | $10.14 | $10.14 | $10.14 | $10.14 | $9.92 | 9,100 |
| 2023-04-12 | $10.30 | $10.30 | $10.05 | $10.05 | $9.83 | 325 |
| 2023-04-11 | $10.25 | $10.25 | $10.25 | $10.25 | $10.02 | 9,000 |
| 2023-04-10 | $10.25 | $10.25 | $10.25 | $10.25 | $10.02 | 366 |
| 2023-04-06 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 1,500 |
| 2023-04-05 | $9.80 | $9.90 | $9.80 | $9.90 | $9.90 | 1,598 |
| 2023-04-04 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 453 |
| 2023-04-03 | $10.00 | $10.00 | $9.82 | $9.82 | $9.82 | 3,751 |
| 2023-03-31 | $10.18 | $10.18 | $10.05 | $10.05 | $10.05 | 295 |
| 2023-03-30 | $10.39 | $10.39 | $10.20 | $10.24 | $10.24 | 20,219 |
| 2023-03-29 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 3,352 |
| 2023-03-28 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 687 |
| 2023-03-27 | $9.97 | $9.97 | $9.48 | $9.77 | $9.77 | 414 |
| 2023-03-24 | $9.95 | $9.95 | $9.35 | $9.61 | $9.61 | 6,304 |
| 2023-03-23 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 900 |
| 2023-03-22 | $10.60 | $10.65 | $10.37 | $10.37 | $10.37 | 14,072 |
| 2023-03-21 | $10.50 | $10.60 | $10.31 | $10.60 | $10.60 | 2,247 |
| 2023-03-20 | $10.00 | $10.00 | $9.87 | $9.87 | $9.87 | 2,014 |
| 2023-03-17 | $9.35 | $9.50 | $9.25 | $9.25 | $9.25 | 10,057 |
| 2023-03-16 | $8.88 | $9.50 | $8.88 | $9.50 | $9.50 | 17,130 |
| 2023-03-15 | $9.30 | $9.30 | $9.06 | $9.06 | $9.06 | 2,340 |
| 2023-03-14 | $9.90 | $10.30 | $9.90 | $10.30 | $10.30 | 7,985 |
| 2023-03-13 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 8,879 |
| 2023-03-10 | $10.80 | $10.80 | $10.35 | $10.50 | $10.50 | 6,458 |
| 2023-03-09 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 2,000 |
| 2023-03-08 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 7,100 |
| 2023-03-07 | $11.10 | $11.27 | $11.10 | $11.15 | $11.15 | 2,305 |
| 2023-03-06 | $10.90 | $11.34 | $10.90 | $11.08 | $11.08 | 7,072 |
| 2023-03-03 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 834 |
| 2023-03-02 | $10.80 | $10.80 | $10.65 | $10.65 | $10.65 | 17,261 |
| 2023-03-01 | $10.75 | $10.81 | $10.70 | $10.81 | $10.81 | 1,415 |
| 2023-02-28 | $10.90 | $11.02 | $10.90 | $10.90 | $10.90 | 7,163 |
| 2023-02-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 500 |
| 2023-02-24 | $10.35 | $10.35 | $10.24 | $10.24 | $10.24 | 4,442 |
| 2023-02-23 | $10.05 | $10.24 | $10.05 | $10.24 | $10.24 | 16,665 |
| 2023-02-22 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 288 |
| 2023-02-21 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 7,669 |
| 2023-02-17 | $10.35 | $10.45 | $10.20 | $10.30 | $10.30 | 5,657 |
| 2023-02-16 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1 |
| 2023-02-15 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 263 |
| 2023-02-14 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 763 |
| 2023-02-13 | $10.10 | $10.10 | $10.06 | $10.06 | $10.06 | 511 |
| 2023-02-10 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 150 |
| 2023-02-09 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 2,000 |
| 2023-02-08 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 1,237 |
| 2023-02-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 266 |
| 2023-02-06 | $10.40 | $10.40 | $10.38 | $10.38 | $10.38 | 934 |
| 2023-02-03 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 9 |
| 2023-02-02 | $10.45 | $10.52 | $10.38 | $10.40 | $10.40 | 6,583 |
| 2023-02-01 | $10.80 | $10.90 | $10.60 | $10.60 | $10.60 | 333,818 |
| 2023-01-31 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 150,880 |
| 2023-01-30 | $10.42 | $10.42 | $10.40 | $10.40 | $10.40 | 562 |
| 2023-01-27 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1,675 |
| 2023-01-26 | $10.59 | $10.86 | $10.59 | $10.79 | $10.79 | 8,483 |
| 2023-01-25 | $10.30 | $10.58 | $10.10 | $10.10 | $10.10 | 2,941 |
| 2023-01-24 | $10.20 | $10.20 | $10.00 | $10.00 | $10.00 | 4,799 |
| 2023-01-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3,840 |
| 2023-01-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 371 |
| 2023-01-19 | $9.62 | $9.63 | $9.55 | $9.57 | $9.57 | 1,980 |
| 2023-01-18 | $9.80 | $9.86 | $9.70 | $9.86 | $9.86 | 1,956 |
| 2023-01-17 | $9.87 | $10.00 | $9.87 | $9.96 | $9.96 | 16,273 |
| 2023-01-13 | $9.85 | $9.99 | $9.85 | $9.99 | $9.99 | 5,926 |
| 2023-01-12 | $9.90 | $9.90 | $9.75 | $9.85 | $9.85 | 8,351 |
| 2023-01-11 | $9.95 | $9.95 | $9.90 | $9.93 | $9.93 | 3,159 |
| 2023-01-10 | $10.10 | $10.19 | $10.04 | $10.18 | $10.18 | 15,770 |
| 2023-01-09 | $10.10 | $10.10 | $9.93 | $9.95 | $9.95 | 17,199 |
| 2023-01-06 | $10.00 | $10.05 | $9.90 | $10.00 | $10.00 | 29,982 |
| 2023-01-05 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 10,000 |
| 2023-01-04 | $9.69 | $9.83 | $9.64 | $9.64 | $9.64 | 8,924 |
| 2023-01-03 | $9.46 | $9.61 | $9.36 | $9.60 | $9.60 | 4,268 |
| 2022-12-30 | $9.22 | $9.22 | $9.21 | $9.21 | $9.21 | 454 |
| 2022-12-29 | $9.37 | $9.37 | $9.25 | $9.25 | $9.25 | 9,418 |
| 2022-12-28 | $9.28 | $9.50 | $9.28 | $9.30 | $9.30 | 12,700 |
| 2022-12-27 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 2,022 |
| 2022-12-23 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 1,959 |
| 2022-12-22 | $9.26 | $9.26 | $9.00 | $9.25 | $9.25 | 2,227 |
| 2022-12-21 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 9,055 |
| 2022-12-20 | $8.85 | $9.20 | $8.85 | $8.85 | $8.85 | 16,875 |
| 2022-12-19 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 240 |
| 2022-12-16 | $8.90 | $8.90 | $8.75 | $8.80 | $8.80 | 27,474 |
| 2022-12-15 | $8.20 | $8.34 | $8.08 | $8.08 | $8.08 | 9,755 |
| 2022-12-14 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 209 |
| 2022-12-13 | $8.50 | $8.50 | $8.25 | $8.38 | $8.38 | 8,636 |
| 2022-12-12 | $8.18 | $8.18 | $7.93 | $7.94 | $7.94 | 3,731 |
| 2022-12-09 | $8.35 | $8.39 | $8.35 | $8.39 | $8.39 | 393 |
| 2022-12-08 | $8.41 | $8.45 | $8.40 | $8.45 | $8.45 | 36,900 |
| 2022-12-07 | $8.35 | $8.40 | $8.35 | $8.35 | $8.35 | 58,718 |
| 2022-12-06 | $8.25 | $8.29 | $8.10 | $8.20 | $8.20 | 29,772 |
| 2022-12-05 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 20,838 |
| 2022-12-02 | $7.73 | $7.73 | $7.70 | $7.70 | $7.70 | 5,480 |
| 2022-12-01 | $7.80 | $7.85 | $7.80 | $7.85 | $7.85 | 6,760 |
| 2022-11-30 | $8.00 | $8.10 | $7.85 | $8.10 | $8.10 | 13,373 |
| 2022-11-29 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 94 |
| 2022-11-28 | $7.33 | $7.49 | $7.30 | $7.30 | $7.30 | 10,150 |
| 2022-11-25 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 854 |
| 2022-11-23 | $7.70 | $7.85 | $7.70 | $7.85 | $7.85 | 3,521 |
| 2022-11-22 | $7.76 | $7.92 | $7.69 | $7.80 | $7.80 | 121,349 |
| 2022-11-21 | $7.55 | $7.80 | $7.55 | $7.60 | $7.60 | 8,951 |
| 2022-11-18 | $7.90 | $7.90 | $7.70 | $7.85 | $7.85 | 13,419 |
| 2022-11-17 | $7.84 | $7.84 | $7.70 | $7.70 | $7.70 | 1,519 |
| 2022-11-16 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 318 |
| 2022-11-15 | $7.75 | $7.99 | $7.65 | $7.70 | $7.70 | 5,311 |
| 2022-11-14 | $7.30 | $7.58 | $7.30 | $7.58 | $7.58 | 4,992 |
| 2022-11-11 | $7.00 | $7.40 | $7.00 | $7.20 | $7.20 | 4,582 |
| 2022-11-10 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2022-11-09 | $7.20 | $7.20 | $7.05 | $7.05 | $7.05 | 988 |
| 2022-11-08 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 2,177 |
| 2022-11-07 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 604 |
| 2022-11-04 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 2,041 |
| 2022-11-03 | $7.15 | $7.45 | $7.15 | $7.34 | $7.34 | 1,715 |
| 2022-11-02 | $7.20 | $7.46 | $7.20 | $7.46 | $7.46 | 3,095 |
| 2022-11-01 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 1,241 |
| 2022-10-31 | $7.15 | $7.15 | $7.00 | $7.00 | $7.00 | 14,649 |
| 2022-10-28 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2022-10-27 | $7.20 | $7.20 | $6.90 | $6.90 | $6.90 | 1,250 |
| 2022-10-26 | $6.98 | $7.22 | $6.98 | $7.22 | $7.22 | 1,396 |
| 2022-10-25 | $7.15 | $7.22 | $7.15 | $7.22 | $7.22 | 2,924 |
| 2022-10-24 | $7.00 | $7.25 | $7.00 | $7.25 | $7.25 | 4,000 |
| 2022-10-21 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 679 |
| 2022-10-20 | $7.12 | $7.12 | $7.05 | $7.08 | $7.08 | 1,090 |
| 2022-10-19 | $7.38 | $7.40 | $7.08 | $7.08 | $7.08 | 11,764 |
| 2022-10-18 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 6,868 |
| 2022-10-17 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 1,661 |
| 2022-10-14 | $7.35 | $7.48 | $7.30 | $7.48 | $7.48 | 6,644 |
| 2022-10-13 | $7.10 | $7.23 | $7.05 | $7.23 | $7.23 | 16,293 |
| 2022-10-12 | $6.85 | $7.10 | $6.85 | $6.85 | $6.85 | 4,506 |
| 2022-10-11 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 2,500 |
| 2022-10-10 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 330 |
| 2022-10-07 | $6.80 | $6.90 | $6.80 | $6.85 | $6.85 | 2,834 |
| 2022-10-06 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 153 |
| 2022-10-05 | $6.93 | $7.00 | $6.93 | $7.00 | $7.00 | 1,100 |
| 2022-10-04 | $7.07 | $7.15 | $7.07 | $7.11 | $7.11 | 21,998 |
| 2022-10-03 | $6.40 | $6.68 | $6.40 | $6.55 | $6.55 | 2,055 |
| 2022-09-30 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 400 |
| 2022-09-29 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 1 |
| 2022-09-28 | $6.26 | $6.40 | $6.21 | $6.21 | $6.21 | 4,772 |
| 2022-09-27 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 10,847 |
| 2022-09-26 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 4,044 |
| 2022-09-23 | $7.25 | $7.25 | $7.07 | $7.07 | $7.07 | 44,312 |
| 2022-09-22 | $7.30 | $7.35 | $7.10 | $7.35 | $7.35 | 24,696 |
| 2022-09-21 | $7.30 | $7.30 | $7.00 | $7.00 | $7.00 | 1,778 |
| 2022-09-20 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 93 |
| 2022-09-19 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 2,505 |
| 2022-09-16 | $7.20 | $7.20 | $6.78 | $6.78 | $6.78 | 3,749 |
| 2022-09-15 | $7.15 | $7.30 | $7.10 | $7.10 | $7.10 | 6,340 |
| 2022-09-14 | $6.95 | $6.95 | $6.90 | $6.90 | $6.90 | 3,249 |
| 2022-09-13 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 363 |
| 2022-09-12 | $7.49 | $7.49 | $6.97 | $7.01 | $7.01 | 10,602 |
| 2022-09-09 | $7.13 | $7.13 | $6.85 | $6.95 | $6.95 | 4,380 |
| 2022-09-08 | $6.35 | $6.50 | $6.35 | $6.50 | $6.50 | 2,209 |
| 2022-09-07 | $6.15 | $6.20 | $6.10 | $6.20 | $6.20 | 11,274 |
| 2022-09-06 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 108 |
| 2022-09-02 | $6.01 | $6.05 | $5.98 | $6.05 | $6.05 | 5,193 |
| 2022-09-01 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 2 |
| 2022-08-31 | $6.30 | $6.30 | $5.99 | $5.99 | $5.99 | 6,160 |
| 2022-08-30 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 659 |
| 2022-08-29 | $5.63 | $5.65 | $5.60 | $5.65 | $5.65 | 1,179 |
| 2022-08-26 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2022-08-25 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 653 |
| 2022-08-24 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 633 |
| 2022-08-23 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 2 |
| 2022-08-22 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 341 |
| 2022-08-19 | $5.99 | $5.99 | $5.75 | $5.88 | $5.88 | 1,126 |
| 2022-08-18 | $5.95 | $6.13 | $5.95 | $6.13 | $6.13 | 707 |
| 2022-08-17 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 91 |
| 2022-08-16 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 189 |
| 2022-08-15 | $6.12 | $6.12 | $5.98 | $5.98 | $5.98 | 3,750 |
| 2022-08-12 | $6.06 | $6.06 | $6.01 | $6.01 | $6.01 | 2,380 |
| 2022-08-11 | $6.27 | $6.27 | $5.80 | $5.80 | $5.80 | 875 |
| 2022-08-10 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 195 |
| 2022-08-09 | $6.00 | $6.01 | $5.75 | $6.01 | $6.01 | 3,075 |
| 2022-08-08 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 857 |
| 2022-08-05 | $6.10 | $6.10 | $5.99 | $6.01 | $6.01 | 1,270 |
| 2022-08-04 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2022-08-03 | $6.04 | $6.05 | $6.00 | $6.05 | $6.05 | 10,245 |
| 2022-08-02 | $5.85 | $5.85 | $5.60 | $5.75 | $5.75 | 2,200 |
| 2022-08-01 | $5.80 | $5.90 | $5.80 | $5.88 | $5.88 | 65,786 |
| 2022-07-29 | $5.68 | $5.85 | $5.45 | $5.45 | $5.45 | 18,891 |
| 2022-07-28 | $5.70 | $5.70 | $5.67 | $5.68 | $5.68 | 15,272 |
| 2022-07-27 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 600 |
| 2022-07-26 | $5.60 | $5.60 | $5.33 | $5.40 | $5.40 | 17,735 |
| 2022-07-25 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 1,385 |
| 2022-07-22 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 125 |
| 2022-07-21 | $6.00 | $6.25 | $6.00 | $6.25 | $6.25 | 15,769 |
| 2022-07-20 | $6.20 | $6.20 | $5.94 | $6.00 | $6.00 | 7,907 |
| 2022-07-19 | $5.95 | $6.20 | $5.95 | $6.20 | $6.20 | 386 |
| 2022-07-18 | $5.80 | $5.80 | $5.70 | $5.70 | $5.70 | 535 |
| 2022-07-15 | $5.50 | $5.63 | $5.47 | $5.63 | $5.63 | 5,547 |
| 2022-07-14 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 200 |
| 2022-07-13 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 1,207 |
| 2022-07-12 | $5.75 | $5.85 | $5.75 | $5.85 | $5.85 | 10,953 |
| 2022-07-11 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 175 |
| 2022-07-08 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 533 |
| 2022-07-07 | $5.97 | $6.10 | $5.97 | $6.10 | $6.10 | 468 |
| 2022-07-06 | $6.10 | $6.10 | $5.80 | $5.80 | $5.80 | 8,490 |
| 2022-07-05 | $6.05 | $6.31 | $6.05 | $6.31 | $6.31 | 15,661 |
| 2022-07-01 | $6.30 | $6.30 | $6.05 | $6.30 | $6.30 | 1,069 |
| 2022-06-30 | $6.50 | $6.50 | $6.06 | $6.06 | $6.06 | 7,611 |
| 2022-06-29 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 125 |
| 2022-06-28 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 177 |
| 2022-06-27 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 2,504 |
| 2022-06-24 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 205 |
| 2022-06-23 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 135 |
| 2022-06-22 | $7.00 | $7.00 | $6.75 | $6.75 | $6.75 | 34,558 |
| 2022-06-21 | $6.83 | $6.83 | $6.74 | $6.74 | $6.74 | 2,607 |
| 2022-06-17 | $6.78 | $6.78 | $6.75 | $6.78 | $6.78 | 4,536 |
| 2022-06-16 | $6.49 | $6.49 | $6.25 | $6.25 | $6.25 | 939 |
| 2022-06-15 | $6.30 | $6.47 | $6.30 | $6.30 | $6.30 | 1,078 |
| 2022-06-14 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 59,798 |
| 2022-06-13 | $6.11 | $6.11 | $6.10 | $6.10 | $6.10 | 92,850 |
| 2022-06-10 | $6.30 | $6.51 | $6.30 | $6.51 | $6.51 | 4,165 |
| 2022-06-09 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 416 |
| 2022-06-08 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 183 |
| 2022-06-07 | $6.60 | $6.65 | $6.60 | $6.65 | $6.65 | 427 |
| 2022-06-06 | $6.50 | $6.75 | $6.50 | $6.51 | $6.51 | 6,036 |
| 2022-06-03 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 280 |
| 2022-06-02 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 31 |
| 2022-06-01 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 191 |
| 2022-05-31 | $6.73 | $6.75 | $6.73 | $6.75 | $6.75 | 1,836 |
| 2022-05-27 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 331 |
| 2022-05-26 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2022-05-25 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 6 |
| 2022-05-24 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 40,361 |
| 2022-05-23 | $6.55 | $6.57 | $6.38 | $6.44 | $6.44 | 22,357 |
| 2022-05-20 | $5.94 | $6.34 | $5.90 | $5.90 | $5.90 | 2,367 |
| 2022-05-19 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 1,000 |
| 2022-05-18 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 853 |
| 2022-05-17 | $5.62 | $5.62 | $5.60 | $5.60 | $5.60 | 9,651 |
| 2022-05-16 | $5.48 | $5.60 | $5.48 | $5.60 | $5.60 | 4,277 |
| 2022-05-13 | $5.45 | $5.55 | $5.45 | $5.45 | $5.45 | 5,479 |
| 2022-05-12 | $5.57 | $5.57 | $5.40 | $5.41 | $5.41 | 26,704 |
| 2022-05-11 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 222 |
| 2022-05-10 | $5.80 | $5.80 | $5.80 | $5.80 | $5.75 | 7,500 |
| 2022-05-09 | $5.60 | $5.80 | $5.55 | $5.80 | $5.75 | 21,493 |
| 2022-05-06 | $5.90 | $5.90 | $5.90 | $5.90 | $5.84 | 24,020 |
| 2022-05-05 | $6.00 | $6.30 | $5.95 | $6.30 | $6.24 | 28,430 |
| 2022-05-04 | $6.09 | $6.09 | $6.09 | $6.09 | $6.03 | 4,000 |
| 2022-05-03 | $6.05 | $6.05 | $6.05 | $6.05 | $5.99 | 12,900 |
| 2022-05-02 | $6.20 | $6.20 | $6.00 | $6.00 | $5.94 | 6,124 |
| 2022-04-29 | $6.25 | $6.30 | $6.20 | $6.20 | $6.14 | 2,109 |
| 2022-04-28 | $6.45 | $6.45 | $6.15 | $6.27 | $6.21 | 5,791 |
| 2022-04-27 | $6.55 | $6.55 | $6.16 | $6.40 | $6.34 | 22,132 |
| 2022-04-26 | $7.19 | $7.35 | $7.10 | $7.10 | $7.03 | 6,926 |
| 2022-04-25 | $7.01 | $7.10 | $7.01 | $7.02 | $6.95 | 23,032 |
| 2022-04-22 | $7.10 | $7.30 | $7.07 | $7.10 | $7.03 | 25,433 |
| 2022-04-21 | $6.99 | $6.99 | $6.99 | $6.99 | $6.92 | 1,273 |
| 2022-04-20 | $6.99 | $6.99 | $6.99 | $6.99 | $6.92 | 7,065 |
| 2022-04-19 | $6.65 | $6.71 | $6.65 | $6.68 | $6.62 | 2,338 |
| 2022-04-18 | $6.50 | $6.63 | $6.50 | $6.63 | $6.56 | 28,301 |
| 2022-04-14 | $6.41 | $6.64 | $6.41 | $6.64 | $6.58 | 951 |
| 2022-04-13 | $6.65 | $6.65 | $6.65 | $6.65 | $6.59 | 1 |
| 2022-04-12 | $6.54 | $6.65 | $6.31 | $6.65 | $6.59 | 875 |
| 2022-04-11 | $6.81 | $6.81 | $6.35 | $6.35 | $6.29 | 3,148 |
| 2022-04-08 | $6.31 | $6.31 | $6.31 | $6.31 | $6.25 | 808 |
| 2022-04-07 | $6.29 | $6.29 | $6.18 | $6.20 | $6.14 | 4,900 |
| 2022-04-06 | $6.16 | $6.16 | $6.16 | $6.16 | $6.10 | 287 |
| 2022-04-05 | $6.40 | $6.40 | $6.15 | $6.15 | $6.09 | 25,540 |
| 2022-04-04 | $6.65 | $6.65 | $6.50 | $6.50 | $6.44 | 17,550 |
| 2022-04-01 | $6.55 | $6.55 | $6.55 | $6.55 | $6.49 | 0 |
| 2022-03-31 | $6.50 | $6.55 | $6.50 | $6.55 | $6.49 | 1,820 |
| 2022-03-30 | $6.75 | $6.75 | $6.60 | $6.60 | $6.54 | 993 |
| 2022-03-29 | $7.05 | $7.05 | $6.98 | $6.98 | $6.91 | 3,401 |
| 2022-03-28 | $6.30 | $6.30 | $6.21 | $6.21 | $6.15 | 984 |
| 2022-03-25 | $6.31 | $6.31 | $6.30 | $6.30 | $6.24 | 1,150 |
| 2022-03-24 | $6.40 | $6.40 | $6.40 | $6.40 | $6.34 | 0 |
| 2022-03-23 | $6.50 | $6.50 | $6.38 | $6.40 | $6.34 | 4,330 |
| 2022-03-22 | $6.58 | $6.65 | $6.50 | $6.65 | $6.59 | 6,800 |
| 2022-03-21 | $6.33 | $6.55 | $6.33 | $6.39 | $6.33 | 2,814 |
| 2022-03-18 | $6.40 | $6.40 | $6.33 | $6.39 | $6.33 | 2,814 |
| 2022-03-17 | $6.40 | $6.69 | $6.40 | $6.69 | $6.63 | 9,025 |
| 2022-03-16 | $6.40 | $6.63 | $6.25 | $6.63 | $6.56 | 7,521 |
| 2022-03-15 | $6.40 | $6.40 | $6.23 | $6.39 | $6.33 | 10,084 |
| 2022-03-14 | $6.20 | $6.40 | $6.20 | $6.32 | $6.26 | 1,461 |
| 2022-03-11 | $6.00 | $6.00 | $6.00 | $6.00 | $5.94 | 75 |
| 2022-03-10 | $6.10 | $6.10 | $6.00 | $6.00 | $5.94 | 877 |
| 2022-03-09 | $5.92 | $6.40 | $5.92 | $6.40 | $6.34 | 2,299 |
| 2022-03-08 | $5.55 | $5.92 | $5.55 | $5.92 | $5.86 | 48,650 |
| 2022-03-07 | $5.63 | $5.81 | $5.40 | $5.40 | $5.35 | 13,724 |
| 2022-03-04 | $6.10 | $6.10 | $5.71 | $6.00 | $5.94 | 23,178 |
| 2022-03-03 | $6.45 | $6.50 | $6.35 | $6.45 | $6.39 | 34,473 |
| 2022-03-02 | $6.49 | $6.49 | $6.38 | $6.49 | $6.43 | 1,799 |
| 2022-03-01 | $6.50 | $6.57 | $6.10 | $6.25 | $6.19 | 23,434 |
| 2022-02-28 | $6.15 | $6.99 | $6.15 | $6.99 | $6.92 | 49,249 |
| 2022-02-25 | $6.28 | $6.28 | $6.28 | $6.28 | $6.22 | 0 |
| 2022-02-24 | $5.91 | $6.41 | $5.91 | $6.28 | $6.22 | 5,508 |
| 2022-02-23 | $7.00 | $7.00 | $6.70 | $6.70 | $6.64 | 1,365 |
| 2022-02-22 | $7.01 | $7.01 | $7.01 | $7.01 | $6.94 | 10 |
| 2022-02-18 | $7.00 | $7.01 | $7.00 | $7.01 | $6.94 | 8,050 |
| 2022-02-17 | $7.30 | $7.30 | $7.00 | $7.00 | $6.93 | 610 |
| 2022-02-16 | $7.55 | $7.55 | $7.55 | $7.55 | $7.48 | 724 |
| 2022-02-15 | $7.63 | $7.63 | $7.63 | $7.63 | $7.55 | 270 |
| 2022-02-14 | $7.60 | $7.60 | $7.40 | $7.40 | $7.33 | 5,123 |
| 2022-02-11 | $7.56 | $7.89 | $7.56 | $7.75 | $7.68 | 32,758 |
| 2022-02-10 | $7.93 | $8.30 | $7.93 | $8.00 | $7.93 | 23,816 |
| 2022-02-09 | $7.80 | $7.94 | $7.80 | $7.93 | $7.86 | 31,403 |
| 2022-02-08 | $7.60 | $7.80 | $7.60 | $7.80 | $7.73 | 3,487 |
| 2022-02-07 | $7.60 | $7.60 | $7.50 | $7.50 | $7.43 | 30,489 |
| 2022-02-04 | $7.10 | $7.20 | $7.00 | $7.00 | $6.93 | 5,539 |
| 2022-02-03 | $6.85 | $6.85 | $6.85 | $6.85 | $6.79 | 0 |
| 2022-02-02 | $6.91 | $6.91 | $6.85 | $6.85 | $6.79 | 5,944 |
| 2022-02-01 | $7.20 | $7.20 | $6.86 | $6.89 | $6.83 | 1,644 |
| 2022-01-31 | $6.70 | $6.80 | $6.60 | $6.60 | $6.54 | 11,544 |
| 2022-01-28 | $6.43 | $6.58 | $6.37 | $6.58 | $6.52 | 6,047 |
| 2022-01-27 | $6.37 | $6.46 | $6.37 | $6.40 | $6.34 | 4,659 |
| 2022-01-26 | $6.42 | $6.42 | $6.36 | $6.40 | $6.34 | 2,136 |
| 2022-01-25 | $6.20 | $6.32 | $6.20 | $6.20 | $6.14 | 8,266 |
| 2022-01-24 | $6.25 | $6.34 | $6.09 | $6.34 | $6.28 | 54,743 |
| 2022-01-21 | $6.52 | $6.52 | $6.21 | $6.32 | $6.26 | 3,622 |
| 2022-01-20 | $6.79 | $6.79 | $6.61 | $6.61 | $6.55 | 1,288 |
| 2022-01-19 | $6.88 | $6.90 | $6.78 | $6.78 | $6.72 | 2,703 |
| 2022-01-18 | $6.70 | $6.91 | $6.70 | $6.91 | $6.85 | 9,719 |
| 2022-01-14 | $6.73 | $6.73 | $6.52 | $6.53 | $6.47 | 900 |
| 2022-01-13 | $6.63 | $6.72 | $6.62 | $6.72 | $6.66 | 8,664 |
| 2022-01-12 | $6.40 | $6.63 | $6.40 | $6.60 | $6.54 | 18,787 |
| 2022-01-11 | $6.31 | $6.31 | $6.28 | $6.28 | $6.22 | 1,064 |
| 2022-01-10 | $6.18 | $6.44 | $6.18 | $6.20 | $6.14 | 6,958 |
| 2022-01-07 | $6.14 | $6.28 | $6.13 | $6.28 | $6.22 | 7,359 |
| 2022-01-06 | $5.98 | $6.15 | $5.98 | $6.14 | $6.08 | 14,204 |
| 2022-01-05 | $6.10 | $6.17 | $6.06 | $6.06 | $6.00 | 2,499 |
| 2022-01-04 | $5.83 | $6.02 | $5.83 | $6.00 | $5.94 | 6,249 |
| 2022-01-03 | $5.70 | $5.70 | $5.70 | $5.70 | $5.65 | 92 |
| 2021-12-31 | $5.66 | $5.70 | $5.65 | $5.70 | $5.65 | 4,359 |
| 2021-12-30 | $5.82 | $5.85 | $5.82 | $5.85 | $5.80 | 4,197 |
| 2021-12-29 | $5.90 | $5.90 | $5.80 | $5.84 | $5.78 | 66,061 |
| 2021-12-28 | $5.92 | $5.92 | $5.80 | $5.83 | $5.77 | 6,562 |
| 2021-12-27 | $5.91 | $5.91 | $5.91 | $5.91 | $5.85 | 439 |
| 2021-12-23 | $5.75 | $5.87 | $5.75 | $5.86 | $5.81 | 7,560 |
| 2021-12-22 | $5.55 | $5.57 | $5.55 | $5.57 | $5.52 | 734 |
| 2021-12-21 | $5.36 | $5.60 | $5.36 | $5.50 | $5.45 | 8,601 |
| 2021-12-20 | $5.56 | $5.65 | $5.38 | $5.38 | $5.33 | 38,720 |
| 2021-12-17 | $5.45 | $5.45 | $5.45 | $5.45 | $5.40 | 688 |
| 2021-12-16 | $5.45 | $5.45 | $5.45 | $5.45 | $5.40 | 0 |
| 2021-12-15 | $5.58 | $5.58 | $5.45 | $5.45 | $5.40 | 645 |
| 2021-12-14 | $5.45 | $5.65 | $5.45 | $5.65 | $5.60 | 920 |
| 2021-12-13 | $5.42 | $5.42 | $5.42 | $5.42 | $5.37 | 1,880 |
| 2021-12-10 | $5.57 | $5.66 | $5.42 | $5.42 | $5.37 | 4,698 |
| 2021-12-09 | $5.71 | $5.71 | $5.43 | $5.58 | $5.52 | 3,959 |
| 2021-12-08 | $5.72 | $5.75 | $5.68 | $5.68 | $5.63 | 6,722 |
| 2021-12-07 | $5.66 | $5.66 | $5.66 | $5.66 | $5.60 | 452 |
| 2021-12-06 | $5.60 | $5.70 | $5.60 | $5.64 | $5.59 | 10,444 |
| 2021-12-03 | $5.58 | $5.63 | $5.50 | $5.63 | $5.58 | 4,100 |
| 2021-12-02 | $5.56 | $5.56 | $5.49 | $5.49 | $5.44 | 1,080 |
| 2021-12-01 | $5.49 | $5.72 | $5.49 | $5.72 | $5.66 | 10,420 |
| 2021-11-30 | $5.36 | $5.58 | $5.36 | $5.45 | $5.40 | 32,745 |
| 2021-11-29 | $5.45 | $5.45 | $5.45 | $5.45 | $5.40 | 10,074 |
| 2021-11-26 | $5.58 | $5.58 | $5.36 | $5.45 | $5.40 | 13,347 |
| 2021-11-24 | $5.70 | $5.80 | $5.70 | $5.79 | $5.74 | 11,307 |
| 2021-11-23 | $5.74 | $5.84 | $5.63 | $5.84 | $5.79 | 12,000 |
| 2021-11-22 | $5.74 | $5.88 | $5.74 | $5.75 | $5.70 | 20,410 |
| 2021-11-19 | $5.62 | $5.62 | $5.58 | $5.62 | $5.57 | 15,450 |
| 2021-11-18 | $5.80 | $5.82 | $5.76 | $5.76 | $5.71 | 6,800 |
| 2021-11-17 | $5.80 | $5.80 | $5.80 | $5.80 | $5.75 | 10 |
| 2021-11-16 | $5.89 | $5.91 | $5.80 | $5.80 | $5.75 | 7,265 |
| 2021-11-15 | $5.82 | $5.90 | $5.82 | $5.90 | $5.84 | 2,642 |
| 2021-11-12 | $6.00 | $6.00 | $5.90 | $5.90 | $5.84 | 16,150 |
| 2021-11-11 | $6.04 | $6.10 | $6.04 | $6.07 | $6.01 | 1,966 |
| 2021-11-10 | $6.10 | $6.10 | $6.10 | $6.10 | $6.04 | 100 |
| 2021-11-09 | $6.13 | $6.13 | $6.08 | $6.08 | $6.02 | 11,000 |
| 2021-11-08 | $6.20 | $6.30 | $6.20 | $6.30 | $6.24 | 21,694 |
| 2021-11-05 | $6.06 | $6.13 | $6.02 | $6.13 | $6.07 | 5,933 |
| 2021-11-04 | $6.04 | $6.04 | $5.80 | $5.80 | $5.75 | 873 |
| 2021-11-03 | $5.97 | $5.97 | $5.97 | $5.97 | $5.91 | 349 |
| 2021-11-02 | $6.00 | $6.00 | $6.00 | $6.00 | $5.94 | 10,569 |
| 2021-11-01 | $6.08 | $6.18 | $6.00 | $6.00 | $5.94 | 10,569 |
| 2021-10-29 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 103 |
| 2021-10-28 | $5.96 | $5.99 | $5.95 | $5.97 | $5.91 | 10,398 |
| 2021-10-27 | $6.15 | $6.15 | $5.95 | $6.06 | $6.00 | 11,639 |
| 2021-10-26 | $6.15 | $6.19 | $6.10 | $6.17 | $6.11 | 17,629 |
| 2021-10-25 | $6.20 | $6.24 | $6.17 | $6.22 | $6.16 | 8,623 |
| 2021-10-22 | $5.96 | $6.17 | $5.96 | $6.17 | $6.11 | 13,122 |
| 2021-10-21 | $6.04 | $6.04 | $5.90 | $5.90 | $5.84 | 7,936 |
| 2021-10-20 | $5.94 | $6.04 | $5.94 | $5.94 | $5.88 | 16,933 |
| 2021-10-19 | $6.25 | $6.25 | $6.04 | $6.04 | $5.98 | 7,010 |
| 2021-10-18 | $6.20 | $6.20 | $6.14 | $6.20 | $6.14 | 9,623 |
| 2021-10-15 | $5.97 | $6.30 | $5.97 | $6.30 | $6.24 | 33,846 |
| 2021-10-14 | $5.92 | $5.92 | $5.90 | $5.90 | $5.84 | 843 |
| 2021-10-13 | $5.82 | $5.83 | $5.82 | $5.82 | $5.77 | 7,255 |
| 2021-10-12 | $5.87 | $5.87 | $5.84 | $5.84 | $5.78 | 1,500 |
| 2021-10-11 | $5.92 | $5.92 | $5.83 | $5.83 | $5.78 | 5,049 |
| 2021-10-08 | $5.91 | $5.91 | $5.91 | $5.91 | $5.85 | 20 |
| 2021-10-07 | $5.87 | $5.95 | $5.87 | $5.91 | $5.85 | 2,373 |
| 2021-10-06 | $5.90 | $5.90 | $5.90 | $5.90 | $5.84 | 8,341 |
| 2021-10-05 | $5.93 | $5.93 | $5.88 | $5.90 | $5.84 | 452 |
| 2021-10-04 | $5.86 | $5.88 | $5.82 | $5.88 | $5.82 | 10,662 |
| 2021-10-01 | $5.88 | $5.88 | $5.82 | $5.85 | $5.79 | 1,167 |
| 2021-09-30 | $5.95 | $5.95 | $5.86 | $5.86 | $5.81 | 8,168 |
| 2021-09-29 | $5.93 | $5.93 | $5.86 | $5.86 | $5.81 | 1,653 |
| 2021-09-28 | $5.87 | $5.93 | $5.87 | $5.92 | $5.86 | 15,100 |
| 2021-09-27 | $5.82 | $5.90 | $5.82 | $5.85 | $5.80 | 787 |
| 2021-09-24 | $6.04 | $6.04 | $6.04 | $6.04 | $5.98 | 88 |
| 2021-09-23 | $6.03 | $6.04 | $6.03 | $6.04 | $5.98 | 717 |
| 2021-09-22 | $5.77 | $5.77 | $5.77 | $5.77 | $5.72 | 100 |
| 2021-09-21 | $5.70 | $5.77 | $5.70 | $5.77 | $5.72 | 11,312 |
| 2021-09-20 | $5.68 | $5.68 | $5.60 | $5.65 | $5.60 | 2,802 |
| 2021-09-17 | $6.09 | $6.09 | $6.00 | $6.00 | $5.94 | 734 |
| 2021-09-16 | $5.90 | $5.90 | $5.90 | $5.90 | $5.84 | 1,500 |
| 2021-09-15 | $5.83 | $5.88 | $5.77 | $5.88 | $5.83 | 2,246 |
| 2021-09-14 | $5.95 | $5.95 | $5.88 | $5.95 | $5.89 | 18,930 |
| 2021-09-13 | $5.95 | $5.95 | $5.88 | $5.88 | $5.82 | 493 |
| 2021-09-10 | $5.87 | $5.87 | $5.87 | $5.87 | $5.81 | 5,000 |
| 2021-09-09 | $5.98 | $5.98 | $5.98 | $5.98 | $5.92 | 11,936 |
| 2021-09-08 | $6.16 | $6.16 | $6.16 | $6.16 | $6.10 | 13,993 |
| 2021-09-07 | $6.23 | $6.30 | $6.16 | $6.16 | $6.10 | 14,488 |
| 2021-09-03 | $6.27 | $6.35 | $6.27 | $6.35 | $6.29 | 3,560 |
| 2021-09-02 | $6.29 | $6.30 | $6.27 | $6.27 | $6.21 | 2,485 |
| 2021-09-01 | $6.21 | $6.35 | $6.17 | $6.31 | $6.25 | 30,044 |
| 2021-08-31 | $6.15 | $6.20 | $6.15 | $6.18 | $6.12 | 4,743 |
| 2021-08-30 | $6.10 | $6.15 | $6.10 | $6.15 | $6.09 | 2,511 |
| 2021-08-27 | $6.20 | $6.20 | $6.20 | $6.20 | $6.14 | 65 |
| 2021-08-26 | $6.25 | $6.25 | $6.20 | $6.20 | $6.14 | 10,619 |
| 2021-08-25 | $5.98 | $5.98 | $5.98 | $5.98 | $5.92 | 10 |
| 2021-08-24 | $5.98 | $5.98 | $5.98 | $5.98 | $5.92 | 533 |
| 2021-08-23 | $5.93 | $5.93 | $5.93 | $5.93 | $5.87 | 209 |
| 2021-08-20 | $5.98 | $5.98 | $5.84 | $5.84 | $5.79 | 5,106 |
| 2021-08-19 | $6.00 | $6.03 | $6.00 | $6.00 | $5.94 | 6,890 |
| 2021-08-18 | $6.09 | $6.09 | $5.96 | $5.96 | $5.90 | 901 |
| 2021-08-17 | $6.08 | $6.08 | $5.95 | $5.95 | $5.89 | 2,890 |
| 2021-08-16 | $6.26 | $6.26 | $6.12 | $6.25 | $6.19 | 1,275 |
| 2021-08-13 | $6.18 | $6.18 | $6.14 | $6.18 | $6.12 | 10,300 |
| 2021-08-12 | $6.16 | $6.16 | $6.11 | $6.11 | $6.05 | 1,325 |
| 2021-08-11 | $5.99 | $6.10 | $5.99 | $6.10 | $6.04 | 17,648 |
| 2021-08-10 | $5.96 | $5.96 | $5.96 | $5.96 | $5.90 | 817 |
| 2021-08-09 | $5.99 | $5.99 | $5.91 | $5.99 | $5.93 | 14,615 |
| 2021-08-06 | $5.83 | $5.83 | $5.83 | $5.83 | $5.78 | 0 |
| 2021-08-05 | $5.83 | $5.83 | $5.83 | $5.83 | $5.78 | 250 |
| 2021-08-04 | $5.71 | $5.95 | $5.71 | $5.83 | $5.78 | 14,574 |
| 2021-08-03 | $5.70 | $5.94 | $5.67 | $5.94 | $5.88 | 17,507 |
| 2021-08-02 | $5.40 | $5.45 | $5.36 | $5.36 | $5.31 | 7,633 |
| 2021-07-30 | $5.36 | $5.36 | $5.36 | $5.36 | $5.31 | 0 |
| 2021-07-29 | $5.28 | $5.40 | $5.28 | $5.36 | $5.31 | 6,925 |
| 2021-07-28 | $5.20 | $5.20 | $5.20 | $5.20 | $5.15 | 2,070 |
| 2021-07-27 | $5.17 | $5.17 | $5.14 | $5.14 | $5.09 | 1,874 |
| 2021-07-26 | $5.21 | $5.26 | $5.19 | $5.25 | $5.20 | 7,358 |
| 2021-07-23 | $5.00 | $5.06 | $5.00 | $5.05 | $5.00 | 8,914 |
| 2021-07-22 | $4.90 | $4.90 | $4.86 | $4.86 | $4.81 | 300 |
| 2021-07-21 | $4.85 | $4.85 | $4.83 | $4.85 | $4.80 | 21,045 |
| 2021-07-20 | $4.76 | $4.88 | $4.70 | $4.85 | $4.80 | 31,732 |
| 2021-07-19 | $4.72 | $4.85 | $4.61 | $4.85 | $4.80 | 16,096 |
| 2021-07-16 | $4.99 | $4.99 | $4.89 | $4.93 | $4.88 | 7,881 |
| 2021-07-15 | $4.99 | $4.99 | $4.95 | $4.97 | $4.92 | 12,446 |
| 2021-07-14 | $5.11 | $5.13 | $5.11 | $5.11 | $5.06 | 850 |
| 2021-07-13 | $5.16 | $5.30 | $5.16 | $5.30 | $5.25 | 6,005 |
| 2021-07-12 | $5.16 | $5.17 | $5.16 | $5.17 | $5.12 | 24,589 |
| 2021-07-09 | $5.14 | $5.14 | $5.14 | $5.14 | $5.09 | 204 |
| 2021-07-08 | $5.13 | $5.13 | $5.13 | $5.13 | $5.08 | 2,170 |
| 2021-07-07 | $5.35 | $5.35 | $5.29 | $5.29 | $5.24 | 1,000 |
| 2021-07-06 | $5.38 | $5.38 | $5.10 | $5.35 | $5.29 | 4,213 |
| 2021-07-02 | $5.44 | $5.47 | $5.44 | $5.47 | $5.42 | 9,795 |
| 2021-07-01 | $5.46 | $5.51 | $5.46 | $5.51 | $5.46 | 1,256 |
| 2021-06-30 | $5.52 | $5.52 | $5.43 | $5.43 | $5.38 | 1,105 |
| 2021-06-29 | $5.40 | $5.58 | $5.40 | $5.40 | $5.35 | 1,692 |
| 2021-06-28 | $5.49 | $5.59 | $5.35 | $5.44 | $5.39 | 11,157 |
| 2021-06-25 | $5.50 | $5.54 | $5.41 | $5.41 | $5.36 | 6,175 |
| 2021-06-24 | $5.49 | $5.49 | $5.48 | $5.49 | $5.44 | 110,924 |
| 2021-06-23 | $5.23 | $5.40 | $5.15 | $5.40 | $5.35 | 29,535 |
| 2021-06-22 | $5.41 | $5.50 | $5.40 | $5.50 | $5.45 | 16,983 |
| 2021-06-21 | $5.50 | $5.52 | $5.50 | $5.52 | $5.47 | 1,140 |
| 2021-06-18 | $5.70 | $5.70 | $5.57 | $5.62 | $5.56 | 5,618 |
| 2021-06-17 | $6.04 | $6.04 | $6.00 | $6.01 | $5.95 | 5,652 |
| 2021-06-16 | $6.15 | $6.15 | $6.06 | $6.06 | $6.00 | 508 |
| 2021-06-15 | $6.21 | $6.28 | $6.21 | $6.28 | $6.22 | 2,461 |
| 2021-06-14 | $6.26 | $6.26 | $6.19 | $6.19 | $6.13 | 987 |
| 2021-06-11 | $6.29 | $6.29 | $6.24 | $6.24 | $6.18 | 2,061 |
| 2021-06-10 | $6.32 | $6.32 | $6.32 | $6.32 | $6.26 | 2,272 |
| 2021-06-09 | $6.37 | $6.48 | $6.22 | $6.48 | $6.42 | 5,830 |
| 2021-06-08 | $6.33 | $6.55 | $6.30 | $6.37 | $6.31 | 15,978 |
| 2021-06-07 | $6.54 | $6.54 | $6.54 | $6.54 | $6.47 | 401 |
| 2021-06-04 | $6.45 | $6.55 | $6.40 | $6.40 | $6.34 | 3,886 |
| 2021-06-03 | $6.69 | $6.69 | $6.62 | $6.62 | $6.56 | 7,526 |
| 2021-06-02 | $6.67 | $6.67 | $6.61 | $6.65 | $6.58 | 4,884 |
| 2021-06-01 | $6.58 | $6.60 | $6.55 | $6.60 | $6.53 | 2,100 |
| 2021-05-28 | $6.54 | $6.69 | $6.39 | $6.59 | $6.53 | 17,404 |
| 2021-05-27 | $6.55 | $6.59 | $6.55 | $6.59 | $6.53 | 4,071 |
| 2021-05-26 | $6.18 | $6.18 | $6.18 | $6.18 | $6.12 | 110 |
| 2021-05-25 | $6.35 | $6.37 | $6.35 | $6.37 | $6.31 | 820 |
| 2021-05-24 | $6.19 | $6.33 | $6.19 | $6.26 | $6.20 | 5,100 |
| 2021-05-21 | $6.29 | $6.29 | $6.22 | $6.22 | $6.16 | 900 |
| 2021-05-20 | $6.22 | $6.22 | $6.08 | $6.08 | $6.02 | 2,820 |
| 2021-05-19 | $6.06 | $6.22 | $6.06 | $6.22 | $6.16 | 463 |
| 2021-05-18 | $6.25 | $6.34 | $6.21 | $6.28 | $6.22 | 8,602 |
| 2021-05-17 | $6.41 | $6.41 | $6.40 | $6.40 | $6.34 | 1,763 |
| 2021-05-14 | $6.47 | $6.47 | $6.35 | $6.35 | $6.29 | 8,506 |
| 2021-05-13 | $6.25 | $6.35 | $6.25 | $6.30 | $6.24 | 1,939 |
| 2021-05-12 | $6.37 | $6.38 | $6.32 | $6.32 | $6.26 | 4,317 |
| 2021-05-11 | $6.43 | $6.47 | $6.40 | $6.43 | $6.37 | 7,140 |
| 2021-05-10 | $6.21 | $6.46 | $6.21 | $6.26 | $6.20 | 5,508 |
| 2021-05-07 | $5.87 | $5.87 | $5.87 | $5.87 | $5.81 | 57 |
| 2021-05-06 | $5.87 | $5.87 | $5.87 | $5.87 | $5.81 | 144 |
| 2021-05-05 | $5.87 | $5.87 | $5.87 | $5.87 | $5.81 | 1,412 |
| 2021-05-04 | $5.81 | $5.89 | $5.75 | $5.88 | $5.82 | 7,223 |
| 2021-05-03 | $6.01 | $6.08 | $6.01 | $6.06 | $6.00 | 2,575 |
| 2021-04-30 | $5.85 | $5.98 | $5.85 | $5.98 | $5.92 | 5,606 |
| 2021-04-29 | $5.81 | $5.85 | $5.76 | $5.83 | $5.77 | 6,232 |
| 2021-04-28 | $5.85 | $5.85 | $5.74 | $5.77 | $5.71 | 7,129 |
| 2021-04-27 | $5.55 | $5.61 | $5.55 | $5.61 | $5.55 | 10,116 |
| 2021-04-26 | $5.50 | $5.50 | $5.49 | $5.49 | $5.44 | 7,563 |
| 2021-04-23 | $5.30 | $5.44 | $5.30 | $5.31 | $5.26 | 37,814 |
| 2021-04-22 | $5.11 | $5.30 | $5.04 | $5.05 | $5.00 | 5,152 |
| 2021-04-21 | $5.14 | $5.14 | $5.14 | $5.14 | $5.09 | 207 |
| 2021-04-20 | $5.24 | $5.24 | $5.18 | $5.18 | $5.13 | 7,571 |
| 2021-04-19 | $5.30 | $5.30 | $5.29 | $5.30 | $5.25 | 1,755 |
| 2021-04-16 | $5.20 | $5.30 | $5.18 | $5.28 | $5.23 | 49,291 |
| 2021-04-15 | $5.03 | $5.03 | $4.75 | $4.75 | $4.71 | 12,857 |
| 2021-04-14 | $5.10 | $5.10 | $5.10 | $5.10 | $5.05 | 0 |
| 2021-04-13 | $5.17 | $5.24 | $4.96 | $5.10 | $5.05 | 2,725 |
| 2021-04-12 | $5.08 | $5.08 | $5.08 | $5.08 | $5.03 | 137 |
| 2021-04-09 | $4.95 | $5.00 | $4.95 | $5.00 | $4.95 | 44,226 |
| 2021-04-08 | $5.00 | $5.00 | $5.00 | $5.00 | $4.95 | 102 |
| 2021-04-07 | $5.15 | $5.15 | $5.15 | $5.15 | $5.10 | 14 |
| 2021-04-06 | $5.07 | $5.15 | $5.05 | $5.15 | $5.10 | 1,065 |
| 2021-04-05 | $4.92 | $5.00 | $4.92 | $5.00 | $4.95 | 1,493 |
| 2021-04-01 | $4.93 | $4.93 | $4.87 | $4.92 | $4.87 | 6,246 |
| 2021-03-31 | $5.00 | $5.00 | $4.98 | $4.98 | $4.93 | 2,093 |
| 2021-03-30 | $4.96 | $4.99 | $4.88 | $4.88 | $4.83 | 4,878 |
| 2021-03-29 | $5.00 | $5.00 | $5.00 | $5.00 | $4.95 | 46 |
| 2021-03-26 | $5.00 | $5.00 | $5.00 | $5.00 | $4.95 | 6,735 |
| 2021-03-25 | $4.94 | $4.94 | $4.94 | $4.94 | $4.89 | 350 |
| 2021-03-24 | $4.91 | $4.95 | $4.91 | $4.95 | $4.90 | 1,730 |
| 2021-03-23 | $4.92 | $5.00 | $4.92 | $4.97 | $4.92 | 1,231 |
| 2021-03-22 | $4.94 | $4.98 | $4.90 | $4.98 | $4.93 | 2,568 |
| 2021-03-19 | $4.93 | $4.98 | $4.85 | $4.98 | $4.93 | 3,608 |
| 2021-03-18 | $4.90 | $4.94 | $4.90 | $4.94 | $4.89 | 812 |
| 2021-03-17 | $4.78 | $4.83 | $4.78 | $4.82 | $4.77 | 6,603 |
| 2021-03-16 | $4.91 | $4.91 | $4.86 | $4.86 | $4.81 | 11,923 |
| 2021-03-15 | $4.79 | $4.87 | $4.75 | $4.87 | $4.82 | 10,600 |
| 2021-03-12 | $4.67 | $4.71 | $4.64 | $4.67 | $4.62 | 5,282 |
| 2021-03-11 | $4.60 | $4.62 | $4.60 | $4.62 | $4.58 | 13,791 |
| 2021-03-10 | $4.60 | $4.60 | $4.56 | $4.56 | $4.52 | 3,656 |
| 2021-03-09 | $4.53 | $4.56 | $4.53 | $4.56 | $4.51 | 4,011 |
| 2021-03-08 | $4.31 | $4.58 | $4.31 | $4.50 | $4.46 | 16,917 |
| 2021-03-05 | $4.20 | $4.50 | $4.20 | $4.50 | $4.46 | 5,403 |
| 2021-03-04 | $4.12 | $4.19 | $4.12 | $4.17 | $4.13 | 9,063 |
| 2021-03-03 | $4.19 | $4.23 | $4.19 | $4.23 | $4.19 | 28,352 |
| 2021-03-02 | $4.24 | $4.24 | $4.15 | $4.15 | $4.11 | 27,001 |
| 2021-03-01 | $4.23 | $4.30 | $4.20 | $4.25 | $4.21 | 15,382 |
| 2021-02-26 | $4.22 | $4.25 | $4.15 | $4.25 | $4.21 | 39,530 |
| 2021-02-25 | $4.46 | $4.49 | $4.33 | $4.42 | $4.38 | 11,883 |
| 2021-02-24 | $4.28 | $4.31 | $4.24 | $4.30 | $4.26 | 7,835 |
| 2021-02-23 | $4.20 | $4.27 | $4.20 | $4.27 | $4.23 | 1,402 |
| 2021-02-22 | $4.14 | $4.14 | $4.05 | $4.12 | $4.08 | 3,502 |
| 2021-02-19 | $4.05 | $4.24 | $4.05 | $4.10 | $4.06 | 16,986 |
| 2021-02-18 | $3.96 | $4.03 | $3.96 | $4.01 | $3.97 | 1,001 |
| 2021-02-17 | $4.10 | $4.15 | $4.01 | $4.01 | $3.97 | 1,001 |
| 2021-02-16 | $4.10 | $4.15 | $4.07 | $4.14 | $4.10 | 9,281 |
| 2021-02-12 | $4.03 | $4.12 | $4.01 | $4.01 | $3.97 | 13,766 |
| 2021-02-11 | $4.06 | $4.09 | $4.06 | $4.08 | $4.04 | 5,112 |
| 2021-02-10 | $4.10 | $4.14 | $4.04 | $4.10 | $4.06 | 6,875 |
| 2021-02-09 | $4.10 | $4.14 | $4.10 | $4.10 | $4.06 | 6,875 |
| 2021-02-08 | $4.06 | $4.10 | $3.97 | $4.00 | $3.96 | 9,401 |
| 2021-02-05 | $3.99 | $4.04 | $3.99 | $3.99 | $3.95 | 6,941 |
| 2021-02-04 | $3.99 | $4.05 | $3.95 | $4.03 | $3.99 | 14,960 |
| 2021-02-03 | $3.99 | $4.07 | $3.95 | $4.00 | $3.96 | 35,870 |
| 2021-02-02 | $3.94 | $3.94 | $3.84 | $3.92 | $3.88 | 3,851 |
| 2021-02-01 | $3.80 | $3.80 | $3.78 | $3.79 | $3.75 | 33,938 |
| 2021-01-29 | $3.75 | $3.82 | $3.75 | $3.82 | $3.78 | 20,760 |
| 2021-01-28 | $3.78 | $3.78 | $3.75 | $3.75 | $3.71 | 436 |
| 2021-01-27 | $3.70 | $3.70 | $3.50 | $3.51 | $3.48 | 63,080 |
| 2021-01-26 | $3.79 | $3.96 | $3.79 | $3.85 | $3.81 | 38,295 |
| 2021-01-25 | $3.90 | $3.90 | $3.85 | $3.90 | $3.86 | 123,398 |
| 2021-01-22 | $4.02 | $4.02 | $3.94 | $4.00 | $3.96 | 9,029 |
| 2021-01-21 | $4.05 | $4.12 | $4.00 | $4.00 | $3.96 | 28,322 |
| 2021-01-20 | $4.07 | $4.21 | $4.07 | $4.21 | $4.17 | 5,876 |
| 2021-01-19 | $4.15 | $4.21 | $3.99 | $4.21 | $4.17 | 40,916 |
| 2021-01-15 | $4.18 | $4.18 | $4.16 | $4.16 | $4.12 | 1,945 |
| 2021-01-14 | $4.12 | $4.26 | $4.02 | $4.18 | $4.14 | 30,959 |
| 2021-01-13 | $4.21 | $4.21 | $4.15 | $4.17 | $4.13 | 6,581 |
| 2021-01-12 | $4.36 | $4.36 | $4.24 | $4.24 | $4.20 | 13,548 |
| 2021-01-11 | $4.19 | $4.29 | $4.19 | $4.29 | $4.25 | 42,403 |
| 2021-01-08 | $4.50 | $4.50 | $4.38 | $4.38 | $4.34 | 14,052 |
| 2021-01-07 | $4.39 | $4.55 | $4.39 | $4.55 | $4.51 | 15,893 |
| 2021-01-06 | $4.45 | $4.56 | $4.43 | $4.44 | $4.40 | 20,326 |
| 2021-01-05 | $4.12 | $4.23 | $4.12 | $4.15 | $4.11 | 8,882 |
| 2021-01-04 | $4.05 | $4.07 | $3.97 | $4.00 | $3.96 | 16,023 |
| 2020-12-31 | $4.15 | $4.26 | $4.13 | $4.13 | $4.09 | 2,203 |
| 2020-12-30 | $4.17 | $4.17 | $4.00 | $4.11 | $4.07 | 56,165 |
| 2020-12-29 | $4.19 | $4.22 | $4.19 | $4.22 | $4.18 | 5,334 |
| 2020-12-28 | $4.19 | $4.19 | $4.19 | $4.19 | $4.15 | 703 |
| 2020-12-24 | $4.22 | $4.22 | $4.17 | $4.17 | $4.13 | 3,084 |
| 2020-12-23 | $4.00 | $4.21 | $4.00 | $4.21 | $4.17 | 48,794 |
| 2020-12-22 | $4.03 | $4.08 | $4.03 | $4.08 | $4.04 | 4,052 |
| 2020-12-21 | $3.96 | $4.09 | $3.87 | $3.93 | $3.89 | 18,349 |
| 2020-12-18 | $4.02 | $4.06 | $4.02 | $4.06 | $4.02 | 15,254 |
| 2020-12-17 | $4.00 | $4.16 | $4.00 | $4.10 | $4.06 | 98,129 |
| 2020-12-16 | $3.98 | $4.00 | $3.91 | $3.94 | $3.90 | 75,731 |
| 2020-12-15 | $3.80 | $3.93 | $3.79 | $3.93 | $3.89 | 21,901 |
| 2020-12-14 | $3.75 | $3.75 | $3.65 | $3.65 | $3.61 | 2,268 |
| 2020-12-11 | $3.48 | $3.54 | $3.48 | $3.54 | $3.51 | 15,281 |
| 2020-12-10 | $3.48 | $3.60 | $3.48 | $3.59 | $3.56 | 64,107 |
| 2020-12-09 | $3.55 | $3.70 | $3.55 | $3.66 | $3.63 | 26,352 |
| 2020-12-08 | $3.56 | $3.60 | $3.56 | $3.60 | $3.57 | 15,000 |
| 2020-12-07 | $3.50 | $3.53 | $3.50 | $3.53 | $3.50 | 89,996 |
| 2020-12-04 | $3.69 | $3.77 | $3.69 | $3.74 | $3.70 | 9,676 |
| 2020-12-03 | $3.74 | $3.81 | $3.74 | $3.81 | $3.77 | 44,968 |
| 2020-12-02 | $3.58 | $3.70 | $3.56 | $3.57 | $3.54 | 16,369 |
| 2020-12-01 | $3.40 | $3.54 | $3.35 | $3.40 | $3.37 | 25,931 |
| 2020-11-30 | $3.18 | $3.19 | $3.10 | $3.14 | $3.11 | 12,873 |
| 2020-11-27 | $3.30 | $3.36 | $3.27 | $3.27 | $3.24 | 29,715 |
| 2020-11-25 | $3.29 | $3.48 | $3.29 | $3.46 | $3.43 | 80,634 |
| 2020-11-24 | $3.26 | $3.50 | $3.26 | $3.49 | $3.46 | 30,590 |
| 2020-11-23 | $3.23 | $3.25 | $3.21 | $3.25 | $3.22 | 6,180 |
| 2020-11-20 | $3.14 | $3.18 | $3.14 | $3.18 | $3.15 | 3,355 |
| 2020-11-19 | $3.00 | $3.00 | $3.00 | $3.00 | $2.97 | 1,358 |
| 2020-11-18 | $3.14 | $3.18 | $3.06 | $3.06 | $3.03 | 28,526 |
| 2020-11-17 | $3.03 | $3.09 | $3.03 | $3.09 | $3.06 | 4,758 |
| 2020-11-16 | $3.06 | $3.13 | $2.96 | $3.09 | $3.06 | 14,147 |
| 2020-11-13 | $2.81 | $2.81 | $2.81 | $2.81 | $2.78 | 0 |
| 2020-11-12 | $2.79 | $2.81 | $2.79 | $2.81 | $2.78 | 988 |
| 2020-11-11 | $2.92 | $2.99 | $2.85 | $2.85 | $2.82 | 21,300 |
| 2020-11-10 | $3.00 | $3.12 | $3.00 | $3.03 | $3.00 | 4,614 |
| 2020-11-09 | $2.82 | $2.89 | $2.82 | $2.87 | $2.84 | 21,966 |
| 2020-11-06 | $2.53 | $2.57 | $2.53 | $2.55 | $2.53 | 10,897 |
| 2020-11-05 | $2.59 | $2.59 | $2.56 | $2.56 | $2.54 | 5,673 |
| 2020-11-04 | $2.56 | $2.56 | $2.56 | $2.56 | $2.54 | 359 |
| 2020-11-03 | $2.54 | $2.71 | $2.51 | $2.58 | $2.56 | 35,836 |
| 2020-11-02 | $2.46 | $2.46 | $2.45 | $2.45 | $2.43 | 7,633 |
| 2020-10-30 | $2.45 | $2.45 | $2.45 | $2.45 | $2.43 | 13 |
| 2020-10-29 | $2.35 | $2.48 | $2.35 | $2.45 | $2.43 | 24,435 |
| 2020-10-28 | $2.33 | $2.33 | $2.30 | $2.30 | $2.28 | 7,500 |
| 2020-10-27 | $2.36 | $2.40 | $2.36 | $2.36 | $2.34 | 8,114 |
| 2020-10-26 | $2.40 | $2.40 | $2.28 | $2.35 | $2.33 | 10,953 |
| 2020-10-23 | $2.33 | $2.39 | $2.32 | $2.36 | $2.34 | 15,853 |
| 2020-10-22 | $2.24 | $2.25 | $2.18 | $2.22 | $2.19 | 5,300 |
| 2020-10-21 | $2.20 | $2.23 | $2.20 | $2.22 | $2.20 | 115,099 |
| 2020-10-20 | $2.20 | $2.20 | $2.17 | $2.17 | $2.15 | 12,485 |
| 2020-10-19 | $2.11 | $2.17 | $2.11 | $2.17 | $2.15 | 24,112 |
| 2020-10-16 | $2.11 | $2.11 | $2.08 | $2.08 | $2.06 | 462 |
| 2020-10-15 | $2.14 | $2.14 | $2.14 | $2.14 | $2.12 | 801 |
| 2020-10-14 | $2.19 | $2.22 | $2.19 | $2.22 | $2.20 | 820 |
| 2020-10-13 | $2.15 | $2.18 | $2.13 | $2.13 | $2.11 | 3,453 |
| 2020-10-12 | $2.22 | $2.36 | $2.22 | $2.24 | $2.22 | 11,977 |
| 2020-10-09 | $2.22 | $2.22 | $2.11 | $2.18 | $2.16 | 15,993 |
| 2020-10-08 | $2.13 | $2.19 | $2.10 | $2.19 | $2.17 | 11,332 |
| 2020-10-07 | $2.15 | $2.15 | $2.09 | $2.15 | $2.13 | 24,499 |
| 2020-10-06 | $2.00 | $2.19 | $1.96 | $2.08 | $2.06 | 11,661 |
| 2020-10-05 | $1.86 | $1.91 | $1.86 | $1.91 | $1.89 | 1,275 |
| 2020-10-02 | $1.90 | $1.91 | $1.90 | $1.91 | $1.89 | 3,450 |
| 2020-10-01 | $1.95 | $1.95 | $1.90 | $1.90 | $1.88 | 1,600 |
| 2020-09-30 | $1.86 | $1.88 | $1.85 | $1.85 | $1.83 | 4,472 |
| 2020-09-29 | $1.90 | $1.90 | $1.89 | $1.90 | $1.88 | 7,388 |
| 2020-09-28 | $1.96 | $1.96 | $1.96 | $1.96 | $1.94 | 1,025 |
| 2020-09-25 | $1.85 | $1.91 | $1.85 | $1.91 | $1.89 | 8,402 |
| 2020-09-24 | $1.83 | $1.85 | $1.82 | $1.85 | $1.83 | 83,643 |
| 2020-09-23 | $1.94 | $1.94 | $1.86 | $1.90 | $1.88 | 51,450 |
| 2020-09-22 | $1.95 | $1.95 | $1.94 | $1.95 | $1.93 | 3,473 |
| 2020-09-21 | $2.00 | $2.00 | $1.99 | $1.99 | $1.97 | 6,763 |
| 2020-09-18 | $2.06 | $2.07 | $2.01 | $2.07 | $2.05 | 33,264 |
| 2020-09-17 | $2.13 | $2.13 | $2.12 | $2.12 | $2.10 | 2,109 |
| 2020-09-16 | $2.15 | $2.19 | $2.15 | $2.18 | $2.16 | 3,179 |
| 2020-09-15 | $2.17 | $2.17 | $2.17 | $2.17 | $2.15 | 40,003 |
| 2020-09-14 | $2.18 | $2.25 | $2.17 | $2.18 | $2.16 | 8,817 |
| 2020-09-11 | $2.20 | $2.25 | $2.17 | $2.21 | $2.19 | 1,773 |
| 2020-09-10 | $2.34 | $2.36 | $2.27 | $2.27 | $2.24 | 8,140 |
| 2020-09-09 | $2.42 | $2.42 | $2.34 | $2.35 | $2.33 | 11,120 |
| 2020-09-08 | $2.24 | $2.29 | $2.24 | $2.28 | $2.26 | 9,650 |
| 2020-09-04 | $2.40 | $2.41 | $2.36 | $2.39 | $2.37 | 10,859 |
| 2020-09-03 | $2.32 | $2.33 | $2.30 | $2.30 | $2.28 | 10,600 |
| 2020-09-02 | $2.21 | $2.28 | $2.21 | $2.28 | $2.26 | 51,166 |
| 2020-09-01 | $2.30 | $2.30 | $2.21 | $2.25 | $2.23 | 32,229 |
| 2020-08-31 | $2.27 | $2.29 | $2.22 | $2.22 | $2.20 | 8,415 |
| 2020-08-28 | $2.30 | $2.45 | $2.26 | $2.35 | $2.32 | 92,153 |
| 2020-08-27 | $2.25 | $2.31 | $2.25 | $2.29 | $2.27 | 28,400 |
| 2020-08-26 | $2.30 | $2.30 | $2.27 | $2.27 | $2.25 | 1,446 |
| 2020-08-25 | $2.32 | $2.32 | $2.30 | $2.30 | $2.28 | 10,150 |
| 2020-08-24 | $2.15 | $2.20 | $2.15 | $2.19 | $2.17 | 1,503 |
| 2020-08-21 | $2.14 | $2.14 | $2.14 | $2.14 | $2.12 | 123 |
| 2020-08-20 | $2.26 | $2.26 | $2.26 | $2.26 | $2.24 | 0 |
| 2020-08-19 | $2.37 | $2.37 | $2.26 | $2.26 | $2.24 | 11,279 |
| 2020-08-18 | $2.25 | $2.32 | $2.25 | $2.25 | $2.23 | 4,264 |
| 2020-08-17 | $2.27 | $2.30 | $2.24 | $2.30 | $2.28 | 22,350 |
| 2020-08-14 | $2.28 | $2.41 | $2.28 | $2.41 | $2.39 | 20,410 |
| 2020-08-13 | $2.40 | $2.40 | $2.30 | $2.39 | $2.37 | 7,666 |
| 2020-08-12 | $2.40 | $2.45 | $2.40 | $2.42 | $2.40 | 22,030 |
| 2020-08-11 | $2.40 | $2.41 | $2.38 | $2.39 | $2.37 | 18,327 |
| 2020-08-10 | $2.28 | $2.37 | $2.28 | $2.37 | $2.35 | 11,101 |
| 2020-08-07 | $2.21 | $2.29 | $2.18 | $2.28 | $2.26 | 29,825 |
| 2020-08-06 | $2.25 | $2.25 | $2.19 | $2.19 | $2.17 | 9,190 |
| 2020-08-05 | $2.20 | $2.41 | $2.20 | $2.40 | $2.38 | 42,260 |
| 2020-08-04 | $2.21 | $2.21 | $2.10 | $2.10 | $2.08 | 10,000 |
| 2020-08-03 | $2.16 | $2.16 | $2.13 | $2.13 | $2.11 | 8,501 |
| 2020-07-31 | $2.08 | $2.10 | $2.08 | $2.08 | $2.06 | 1,023 |
| 2020-07-30 | $2.13 | $2.13 | $2.13 | $2.13 | $2.11 | 2,500 |
| 2020-07-29 | $2.20 | $2.21 | $2.18 | $2.18 | $2.15 | 4,710 |
| 2020-07-28 | $2.19 | $2.21 | $2.17 | $2.21 | $2.19 | 15,516 |
| 2020-07-27 | $2.10 | $2.10 | $2.07 | $2.07 | $2.05 | 16,401 |
| 2020-07-24 | $2.10 | $2.10 | $2.00 | $2.10 | $2.08 | 26,510 |
| 2020-07-23 | $2.13 | $2.13 | $2.09 | $2.13 | $2.11 | 4,322 |
| 2020-07-22 | $2.16 | $2.16 | $2.11 | $2.11 | $2.09 | 76,917 |
| 2020-07-21 | $2.16 | $2.28 | $2.16 | $2.23 | $2.20 | 24,820 |
| 2020-07-20 | $2.05 | $2.14 | $2.05 | $2.14 | $2.12 | 20,500 |
| 2020-07-17 | $2.06 | $2.10 | $2.01 | $2.06 | $2.04 | 32,229 |
| 2020-07-16 | $2.05 | $2.06 | $2.03 | $2.04 | $2.02 | 13,154 |
| 2020-07-15 | $2.13 | $2.13 | $2.00 | $2.05 | $2.03 | 12,470 |
| 2020-07-14 | $1.94 | $1.99 | $1.94 | $1.98 | $1.96 | 4,501 |
| 2020-07-13 | $2.01 | $2.07 | $1.91 | $2.02 | $2.00 | 18,750 |
| 2020-07-10 | $2.02 | $2.02 | $2.02 | $2.02 | $2.00 | 65 |
| 2020-07-09 | $2.01 | $2.02 | $1.95 | $2.02 | $2.00 | 31,652 |
| 2020-07-08 | $2.06 | $2.10 | $2.06 | $2.06 | $2.04 | 3,213 |
| 2020-07-07 | $2.13 | $2.17 | $2.06 | $2.17 | $2.15 | 55,896 |
| 2020-07-06 | $2.04 | $2.14 | $2.04 | $2.05 | $2.03 | 7,437 |
| 2020-07-02 | $2.05 | $2.06 | $2.05 | $2.06 | $2.04 | 5,321 |
| 2020-07-01 | $2.00 | $2.10 | $2.00 | $2.00 | $1.98 | 3,863 |
| 2020-06-30 | $2.03 | $2.10 | $1.95 | $2.10 | $2.08 | 6,468 |
| 2020-06-29 | $2.00 | $2.05 | $2.00 | $2.02 | $2.00 | 2,905 |
| 2020-06-26 | $1.96 | $1.97 | $1.90 | $1.93 | $1.91 | 14,378 |
| 2020-06-25 | $1.94 | $1.99 | $1.91 | $1.99 | $1.97 | 10,129 |
| 2020-06-24 | $2.04 | $2.08 | $2.00 | $2.08 | $2.06 | 3,563 |
| 2020-06-23 | $2.07 | $2.13 | $2.07 | $2.13 | $2.11 | 1,011,149 |
| 2020-06-22 | $1.97 | $1.97 | $1.91 | $1.94 | $1.92 | 78,245 |
| 2020-06-19 | $2.02 | $2.05 | $2.02 | $2.05 | $2.03 | 687 |
| 2020-06-18 | $2.00 | $2.02 | $2.00 | $2.02 | $2.00 | 8,672 |
| 2020-06-17 | $2.06 | $2.06 | $2.00 | $2.00 | $1.98 | 6,036 |
| 2020-06-16 | $2.10 | $2.20 | $2.05 | $2.07 | $2.05 | 68,567 |
| 2020-06-15 | $1.79 | $1.91 | $1.79 | $1.91 | $1.89 | 10,427 |
| 2020-06-12 | $1.96 | $2.00 | $1.88 | $1.88 | $1.86 | 23,603 |
| 2020-06-11 | $1.90 | $1.98 | $1.82 | $1.84 | $1.82 | 84,964 |
| 2020-06-10 | $2.13 | $2.13 | $2.02 | $2.06 | $2.04 | 76,753 |
| 2020-06-09 | $2.20 | $2.20 | $2.14 | $2.18 | $2.15 | 50,832 |
| 2020-06-08 | $2.35 | $2.41 | $2.26 | $2.40 | $2.37 | 109,165 |
| 2020-06-05 | $2.08 | $2.14 | $2.05 | $2.14 | $2.12 | 14,999 |
| 2020-06-04 | $1.94 | $1.98 | $1.94 | $1.95 | $1.93 | 73,492 |
| 2020-06-03 | $1.92 | $1.96 | $1.90 | $1.92 | $1.90 | 6,802 |
| 2020-06-02 | $1.91 | $1.92 | $1.86 | $1.92 | $1.90 | 3,137 |
| 2020-06-01 | $1.82 | $1.91 | $1.82 | $1.91 | $1.89 | 5,808 |
| 2020-05-29 | $1.77 | $1.85 | $1.75 | $1.85 | $1.83 | 63,448 |
| 2020-05-28 | $1.96 | $2.00 | $1.87 | $1.92 | $1.90 | 33,001 |
| 2020-05-27 | $1.96 | $2.07 | $1.94 | $2.01 | $1.99 | 167,688 |
| 2020-05-26 | $1.81 | $1.90 | $1.79 | $1.79 | $1.77 | 54,576 |
| 2020-05-22 | $1.73 | $1.73 | $1.70 | $1.73 | $1.71 | 424,231 |
| 2020-05-21 | $1.66 | $1.71 | $1.66 | $1.67 | $1.65 | 4,580 |
| 2020-05-20 | $1.75 | $1.85 | $1.75 | $1.82 | $1.80 | 15,193 |
| 2020-05-19 | $1.72 | $1.75 | $1.70 | $1.75 | $1.73 | 73,501 |
| 2020-05-18 | $1.62 | $1.66 | $1.62 | $1.66 | $1.64 | 1,500 |
| 2020-05-15 | $1.59 | $1.65 | $1.58 | $1.62 | $1.60 | 26,705 |
| 2020-05-14 | $1.42 | $1.57 | $1.41 | $1.57 | $1.56 | 37,594 |
| 2020-05-13 | $1.51 | $1.51 | $1.44 | $1.47 | $1.46 | 11,829 |
| 2020-05-12 | $1.57 | $1.62 | $1.51 | $1.51 | $1.49 | 10,268 |
| 2020-05-11 | $1.55 | $1.61 | $1.47 | $1.59 | $1.58 | 74,489 |
| 2020-05-08 | $1.77 | $1.81 | $1.77 | $1.81 | $1.79 | 3,348 |
| 2020-05-07 | $1.74 | $1.84 | $1.74 | $1.84 | $1.82 | 7,684 |
| 2020-05-06 | $1.82 | $1.82 | $1.80 | $1.80 | $1.78 | 33,900 |
| 2020-05-05 | $1.85 | $1.88 | $1.85 | $1.88 | $1.86 | 2,650 |
| 2020-05-04 | $1.85 | $1.95 | $1.83 | $1.83 | $1.81 | 29,380 |
| 2020-05-01 | $1.95 | $2.07 | $1.90 | $1.98 | $1.96 | 7,969 |
| 2020-04-30 | $2.07 | $2.07 | $1.96 | $2.07 | $2.05 | 10,206 |
| 2020-04-29 | $2.10 | $2.15 | $2.09 | $2.12 | $2.10 | 19,807 |
| 2020-04-28 | $1.75 | $1.95 | $1.75 | $1.95 | $1.93 | 92,917 |
| 2020-04-27 | $1.67 | $1.71 | $1.65 | $1.70 | $1.68 | 8,965 |
| 2020-04-24 | $1.67 | $1.69 | $1.62 | $1.65 | $1.63 | 6,134 |
| 2020-04-23 | $1.56 | $1.65 | $1.56 | $1.65 | $1.63 | 21,300 |
| 2020-04-22 | $1.53 | $1.56 | $1.51 | $1.55 | $1.54 | 28,341 |
| 2020-04-21 | $1.55 | $1.55 | $1.41 | $1.41 | $1.40 | 46,543 |
| 2020-04-20 | $1.51 | $1.54 | $1.50 | $1.51 | $1.49 | 23,859 |
| 2020-04-17 | $1.55 | $1.62 | $1.53 | $1.58 | $1.57 | 46,166 |
| 2020-04-16 | $1.55 | $1.55 | $1.49 | $1.52 | $1.51 | 47,675 |
| 2020-04-15 | $1.59 | $1.59 | $1.52 | $1.55 | $1.54 | 95,999 |
| 2020-04-14 | $1.86 | $1.86 | $1.76 | $1.85 | $1.83 | 30,750 |
| 2020-04-13 | $1.91 | $2.03 | $1.88 | $1.98 | $1.96 | 20,486 |
| 2020-04-09 | $2.02 | $2.02 | $1.88 | $1.88 | $1.86 | 114,194 |
| 2020-04-08 | $1.97 | $1.97 | $1.91 | $1.91 | $1.89 | 37,369 |
| 2020-04-07 | $2.00 | $2.01 | $1.95 | $1.95 | $1.93 | 5,425 |
| 2020-04-06 | $1.87 | $1.87 | $1.82 | $1.87 | $1.85 | 14,562 |
| 2020-04-03 | $1.83 | $1.83 | $1.73 | $1.76 | $1.74 | 11,551 |
| 2020-04-02 | $1.84 | $1.87 | $1.82 | $1.87 | $1.85 | 4,189 |
| 2020-04-01 | $1.87 | $1.87 | $1.82 | $1.82 | $1.80 | 29,889 |
| 2020-03-31 | $1.91 | $1.97 | $1.90 | $1.90 | $1.88 | 6,881 |
| 2020-03-30 | $2.04 | $2.08 | $1.93 | $2.08 | $2.06 | 9,682 |
| 2020-03-27 | $2.18 | $2.29 | $2.12 | $2.29 | $2.27 | 32,970 |
| 2020-03-26 | $2.23 | $2.38 | $2.09 | $2.38 | $2.36 | 446,480 |
| 2020-03-25 | $2.06 | $2.13 | $2.01 | $2.11 | $2.09 | 74,528 |
| 2020-03-24 | $1.87 | $2.04 | $1.86 | $2.03 | $2.01 | 10,433 |
| 2020-03-23 | $1.77 | $1.86 | $1.75 | $1.86 | $1.84 | 45,628 |
| 2020-03-20 | $1.97 | $2.00 | $1.91 | $1.96 | $1.94 | 10,786 |
| 2020-03-19 | $1.85 | $2.00 | $1.74 | $1.85 | $1.83 | 144,381 |
| 2020-03-18 | $2.12 | $2.12 | $1.96 | $2.10 | $2.08 | 2,662 |
| 2020-03-17 | $2.15 | $2.37 | $2.05 | $2.10 | $2.08 | 16,662 |
| 2020-03-16 | $2.19 | $2.35 | $2.19 | $2.25 | $2.23 | 4,847 |
| 2020-03-13 | $2.75 | $2.75 | $2.40 | $2.54 | $2.51 | 26,112 |
| 2020-03-12 | $2.85 | $2.85 | $2.35 | $2.35 | $2.33 | 33,022 |
| 2020-03-11 | $3.19 | $3.19 | $3.04 | $3.04 | $3.01 | 3,533 |
| 2020-03-10 | $3.15 | $3.22 | $3.05 | $3.15 | $3.12 | 11,332 |
| 2020-03-09 | $3.06 | $3.17 | $3.02 | $3.02 | $2.99 | 8,500 |
| 2020-03-06 | $3.43 | $3.48 | $3.40 | $3.40 | $3.37 | 8,712 |
| 2020-03-05 | $3.58 | $3.58 | $3.52 | $3.55 | $3.52 | 25,635 |
| 2020-03-04 | $3.63 | $3.67 | $3.63 | $3.67 | $3.64 | 22,484 |
| 2020-03-03 | $3.69 | $3.73 | $3.43 | $3.73 | $3.70 | 10,233 |
| 2020-03-02 | $3.80 | $3.80 | $3.63 | $3.63 | $3.60 | 14,457 |
| 2020-02-28 | $3.71 | $3.75 | $3.66 | $3.66 | $3.63 | 3,900 |
| 2020-02-27 | $3.70 | $3.79 | $3.68 | $3.75 | $3.72 | 9,015 |
| 2020-02-26 | $3.91 | $3.94 | $3.88 | $3.94 | $3.90 | 12,333 |
| 2020-02-25 | $3.98 | $3.99 | $3.95 | $3.95 | $3.91 | 5,070 |
| 2020-02-24 | $4.20 | $4.21 | $4.13 | $4.16 | $4.12 | 13,058 |
| 2020-02-21 | $4.27 | $4.44 | $4.27 | $4.42 | $4.38 | 5,277 |
| 2020-02-19 | $4.29 | $4.29 | $4.29 | $4.29 | $4.25 | 4,923 |
| 2020-02-18 | $4.31 | $4.31 | $4.30 | $4.30 | $4.26 | 7,201 |
| 2020-02-14 | $4.52 | $4.57 | $4.52 | $4.53 | $4.49 | 493 |
| 2020-02-13 | $4.45 | $4.45 | $4.44 | $4.45 | $4.40 | 976 |
| 2020-02-12 | $4.46 | $4.57 | $4.46 | $4.57 | $4.53 | 3,042 |
| 2020-02-11 | $4.25 | $4.35 | $4.19 | $4.35 | $4.31 | 15,190 |
| 2020-02-10 | $4.42 | $4.46 | $4.38 | $4.41 | $4.37 | 27,005 |
| 2020-02-07 | $4.74 | $4.84 | $4.74 | $4.80 | $4.76 | 10,400 |
| 2020-02-06 | $4.97 | $5.00 | $4.84 | $4.84 | $4.79 | 1,000 |
| 2020-02-05 | $5.11 | $5.11 | $5.00 | $5.08 | $5.03 | 6,884 |
| 2020-02-04 | $5.09 | $5.15 | $5.09 | $5.15 | $5.10 | 800 |
| 2020-01-31 | $5.08 | $5.08 | $5.08 | $5.08 | $5.03 | 8 |
| 2020-01-30 | $5.08 | $5.08 | $5.08 | $5.08 | $5.03 | 1,022 |
| 2020-01-29 | $5.16 | $5.16 | $5.10 | $5.16 | $5.11 | 1,205 |
| 2020-01-28 | $5.00 | $5.06 | $5.00 | $5.06 | $5.01 | 228 |
| 2020-01-27 | $4.93 | $4.93 | $4.83 | $4.84 | $4.79 | 25,621 |
| 2020-01-24 | $5.18 | $5.18 | $4.90 | $4.90 | $4.85 | 1,458 |
| 2020-01-23 | $5.10 | $5.18 | $5.04 | $5.17 | $5.12 | 1,446 |
| 2020-01-22 | $5.05 | $5.11 | $5.05 | $5.11 | $5.06 | 1,606 |
| 2020-01-21 | $5.04 | $5.16 | $5.04 | $5.11 | $5.06 | 5,599 |
| 2020-01-17 | $5.18 | $5.37 | $5.17 | $5.23 | $5.18 | 6,208 |
| 2020-01-16 | $5.21 | $5.21 | $5.14 | $5.14 | $5.09 | 3,200 |
| 2020-01-15 | $5.18 | $5.24 | $5.18 | $5.18 | $5.13 | 5,890 |
| 2020-01-14 | $5.28 | $5.28 | $5.21 | $5.21 | $5.16 | 6,704 |
| 2020-01-13 | $5.34 | $5.34 | $5.34 | $5.34 | $5.29 | 1,000 |
| 2020-01-10 | $5.50 | $5.50 | $5.40 | $5.40 | $5.35 | 317 |
| 2020-01-09 | $5.58 | $5.58 | $5.58 | $5.58 | $5.53 | 600 |
| 2020-01-08 | $5.44 | $5.50 | $5.38 | $5.40 | $5.35 | 3,500 |
| 2020-01-07 | $5.56 | $5.56 | $5.56 | $5.56 | $5.51 | 1,333 |
| 2020-01-06 | $5.56 | $5.56 | $5.56 | $5.56 | $5.51 | 100 |
| 2020-01-03 | $5.74 | $5.74 | $5.74 | $5.74 | $5.68 | 700 |
| 2020-01-02 | $5.56 | $5.56 | $5.56 | $5.56 | $5.50 | 426 |
| 2019-12-31 | $5.46 | $5.46 | $5.40 | $5.40 | $5.35 | 2,499 |
| 2019-12-30 | $5.44 | $5.44 | $5.40 | $5.40 | $5.35 | 9,990 |
| 2019-12-27 | $5.44 | $5.44 | $5.44 | $5.44 | $5.39 | 300 |
| 2019-12-26 | $5.47 | $5.47 | $5.47 | $5.47 | $5.41 | 691 |
| 2019-12-23 | $5.35 | $5.35 | $5.35 | $5.35 | $5.30 | 94 |
| 2019-12-20 | $5.35 | $5.35 | $5.35 | $5.35 | $5.30 | 358 |
| 2019-12-19 | $5.41 | $5.43 | $5.34 | $5.43 | $5.37 | 18,045 |
| 2019-12-18 | $5.35 | $5.35 | $5.35 | $5.35 | $5.30 | 5,718 |
| 2019-12-16 | $5.69 | $5.75 | $5.62 | $5.75 | $5.70 | 3,000 |
| 2019-12-13 | $5.89 | $5.89 | $5.75 | $5.75 | $5.70 | 404 |
| 2019-12-12 | $5.47 | $5.58 | $5.45 | $5.45 | $5.40 | 22,269 |
| 2019-12-11 | $5.34 | $5.42 | $5.34 | $5.42 | $5.37 | 3,285 |
| 2019-12-09 | $5.37 | $5.38 | $5.36 | $5.36 | $5.31 | 546 |
| 2019-12-06 | $5.31 | $5.33 | $5.31 | $5.33 | $5.28 | 388 |
| 2019-12-05 | $5.31 | $5.31 | $5.31 | $5.31 | $5.26 | 1,533 |
| 2019-12-03 | $4.97 | $5.03 | $4.95 | $4.95 | $4.90 | 5,366 |
| 2019-12-02 | $5.00 | $5.16 | $5.00 | $5.16 | $5.12 | 3,825 |
| 2019-11-29 | $5.05 | $5.05 | $5.05 | $5.05 | $5.00 | 1 |
| 2019-11-27 | $5.25 | $5.25 | $5.05 | $5.05 | $5.00 | 5,634 |
| 2019-11-26 | $4.92 | $4.92 | $4.90 | $4.90 | $4.85 | 217 |
| 2019-11-25 | $4.79 | $4.88 | $4.75 | $4.75 | $4.71 | 1,859 |
| 2019-11-22 | $4.70 | $4.70 | $4.70 | $4.70 | $4.66 | 40 |
| 2019-11-21 | $4.64 | $4.70 | $4.64 | $4.70 | $4.66 | 691 |
| 2019-11-20 | $4.83 | $4.83 | $4.83 | $4.83 | $4.78 | 7,310 |
| 2019-11-19 | $4.83 | $4.83 | $4.83 | $4.83 | $4.78 | 1,816 |
| 2019-11-18 | $4.77 | $4.82 | $4.71 | $4.71 | $4.67 | 1,900 |
| 2019-11-15 | $4.86 | $4.86 | $4.86 | $4.86 | $4.81 | 1,042 |
| 2019-11-13 | $4.74 | $4.74 | $4.71 | $4.71 | $4.67 | 848 |
| 2019-11-12 | $4.86 | $4.86 | $4.86 | $4.86 | $4.81 | 333 |
| 2019-11-11 | $4.90 | $5.00 | $4.89 | $4.89 | $4.84 | 810 |
| 2019-11-08 | $5.00 | $5.00 | $5.00 | $5.00 | $4.95 | 73 |
| 2019-11-07 | $4.96 | $5.08 | $4.96 | $5.00 | $4.95 | 413 |
| 2019-11-06 | $5.05 | $5.05 | $5.05 | $5.05 | $5.00 | 2,863 |
| 2019-11-05 | $5.02 | $5.05 | $5.02 | $5.05 | $5.00 | 3,225 |
| 2019-11-04 | $4.94 | $4.95 | $4.94 | $4.95 | $4.90 | 2,092 |
| 2019-10-31 | $4.85 | $4.85 | $4.85 | $4.85 | $4.80 | 8,517 |
| 2019-10-30 | $4.77 | $4.77 | $4.75 | $4.75 | $4.70 | 1,135 |
| 2019-10-28 | $4.66 | $4.66 | $4.66 | $4.66 | $4.62 | 100 |
| 2019-10-25 | $4.69 | $4.69 | $4.69 | $4.69 | $4.65 | 5 |
| 2019-10-24 | $4.78 | $4.78 | $4.69 | $4.69 | $4.65 | 200 |
| 2019-10-23 | $4.80 | $4.80 | $4.80 | $4.80 | $4.76 | 150 |
| 2019-10-22 | $4.83 | $4.84 | $4.83 | $4.84 | $4.79 | 267 |
| 2019-10-18 | $4.89 | $4.94 | $4.84 | $4.84 | $4.79 | 5,493 |
| 2019-10-17 | $5.10 | $5.10 | $4.78 | $4.92 | $4.88 | 24,756 |
| 2019-10-16 | $4.98 | $5.04 | $4.98 | $5.04 | $4.99 | 2,075 |
| 2019-10-15 | $4.60 | $4.94 | $4.60 | $4.89 | $4.84 | 19,700 |
| 2019-10-14 | $4.55 | $4.55 | $4.55 | $4.55 | $4.51 | 170 |
| 2019-10-11 | $4.60 | $4.70 | $4.60 | $4.60 | $4.56 | 5,566 |
| 2019-10-10 | $4.21 | $4.21 | $4.10 | $4.10 | $4.06 | 1,186 |
| 2019-10-09 | $3.93 | $4.07 | $3.93 | $4.07 | $4.03 | 951 |
| 2019-10-08 | $4.17 | $4.17 | $4.17 | $4.17 | $4.13 | 61 |
| 2019-10-07 | $4.17 | $4.17 | $4.17 | $4.17 | $4.13 | 185 |
| 2019-10-04 | $3.90 | $3.90 | $3.90 | $3.90 | $3.86 | 3,066 |
| 2019-10-02 | $4.06 | $4.06 | $3.93 | $3.93 | $3.89 | 47,115 |
| 2019-10-01 | $3.95 | $3.95 | $3.95 | $3.95 | $3.91 | 500 |
| 2019-09-30 | $3.85 | $3.85 | $3.85 | $3.85 | $3.81 | 13 |
| 2019-09-27 | $3.85 | $3.85 | $3.85 | $3.85 | $3.81 | 121 |
| 2019-09-26 | $3.80 | $3.80 | $3.80 | $3.80 | $3.76 | 100 |
| 2019-09-25 | $3.81 | $3.81 | $3.81 | $3.81 | $3.77 | 166 |
| 2019-09-23 | $3.84 | $3.88 | $3.82 | $3.85 | $3.81 | 27,036 |
| 2019-09-20 | $4.01 | $4.01 | $4.01 | $4.01 | $3.97 | 4 |
| 2019-09-19 | $4.02 | $4.02 | $4.01 | $4.01 | $3.97 | 3,733 |
| 2019-09-18 | $3.93 | $3.93 | $3.93 | $3.93 | $3.89 | 817 |
| 2019-09-17 | $4.09 | $4.09 | $3.97 | $3.97 | $3.93 | 1,175 |
| 2019-09-16 | $4.33 | $4.33 | $4.26 | $4.26 | $4.22 | 4,534 |
| 2019-09-13 | $4.42 | $4.42 | $4.42 | $4.42 | $4.38 | 266 |
| 2019-09-12 | $4.27 | $4.27 | $4.27 | $4.27 | $4.23 | 2,500 |
| 2019-09-11 | $4.54 | $4.56 | $4.54 | $4.56 | $4.52 | 10,200 |
| 2019-09-10 | $4.41 | $4.44 | $4.41 | $4.44 | $4.40 | 1,225 |
| 2019-09-09 | $4.31 | $4.31 | $4.31 | $4.31 | $4.27 | 11 |
| 2019-09-06 | $4.25 | $4.31 | $4.25 | $4.31 | $4.27 | 2,667 |
| 2019-09-05 | $4.19 | $4.35 | $4.19 | $4.35 | $4.31 | 3,282 |
| 2019-09-04 | $3.91 | $3.91 | $3.91 | $3.91 | $3.88 | 80 |
| 2019-08-30 | $3.87 | $3.91 | $3.87 | $3.91 | $3.88 | 267 |
| 2019-08-29 | $3.92 | $3.92 | $3.87 | $3.87 | $3.83 | 6,420 |
| 2019-08-28 | $3.80 | $3.80 | $3.80 | $3.80 | $3.76 | 133 |
| 2019-08-27 | $3.84 | $3.84 | $3.84 | $3.84 | $3.80 | 590 |
| 2019-08-26 | $3.86 | $3.90 | $3.83 | $3.90 | $3.86 | 7,433 |
| 2019-08-23 | $3.90 | $4.03 | $3.83 | $3.90 | $3.86 | 17,647 |
| 2019-08-22 | $3.79 | $3.96 | $3.79 | $3.95 | $3.91 | 6,003 |
| 2019-08-21 | $3.66 | $3.72 | $3.66 | $3.70 | $3.67 | 11,709 |
| 2019-08-20 | $3.62 | $3.72 | $3.52 | $3.62 | $3.59 | 7,831 |
| 2019-08-19 | $3.67 | $3.71 | $3.65 | $3.71 | $3.68 | 20,110 |
| 2019-08-16 | $3.63 | $3.68 | $3.63 | $3.67 | $3.63 | 6,770 |
| 2019-08-15 | $3.50 | $3.55 | $3.50 | $3.55 | $3.52 | 4,016 |
| 2019-08-14 | $3.61 | $3.61 | $3.47 | $3.58 | $3.55 | 9,200 |
| 2019-08-13 | $3.61 | $3.72 | $3.58 | $3.69 | $3.66 | 5,692 |
| 2019-08-12 | $3.65 | $3.67 | $3.56 | $3.67 | $3.64 | 7,053 |
| 2019-08-09 | $3.79 | $3.85 | $3.78 | $3.85 | $3.81 | 15,752 |
| 2019-08-08 | $3.91 | $3.99 | $3.88 | $3.88 | $3.84 | 7,984 |
| 2019-08-07 | $3.96 | $3.96 | $3.91 | $3.91 | $3.87 | 935 |
| 2019-08-06 | $4.14 | $4.14 | $4.00 | $4.10 | $4.06 | 18,423 |
| 2019-08-05 | $4.27 | $4.27 | $4.25 | $4.25 | $4.21 | 58,335 |
| 2019-08-02 | $4.27 | $4.27 | $4.22 | $4.22 | $4.18 | 18,130 |
| 2019-08-01 | $4.27 | $4.40 | $4.21 | $4.40 | $4.36 | 11,529 |
| 2019-07-31 | $4.50 | $4.50 | $4.49 | $4.49 | $4.44 | 3,103 |
| 2019-07-30 | $4.59 | $4.67 | $4.54 | $4.67 | $4.63 | 4,086 |
| 2019-07-29 | $4.72 | $4.75 | $4.60 | $4.75 | $4.71 | 6,123 |
| 2019-07-26 | $4.87 | $4.92 | $4.78 | $4.87 | $4.82 | 18,028 |
| 2019-07-25 | $5.00 | $5.05 | $4.97 | $5.05 | $5.00 | 11,120 |
| 2019-07-24 | $4.86 | $4.87 | $4.86 | $4.87 | $4.82 | 2,100 |
| 2019-07-23 | $4.89 | $4.89 | $4.85 | $4.89 | $4.84 | 400 |
| 2019-07-22 | $5.00 | $5.00 | $4.91 | $4.91 | $4.86 | 1,000 |
| 2019-07-19 | $5.00 | $5.06 | $4.95 | $5.06 | $5.01 | 4,685 |
| 2019-07-18 | $5.05 | $5.05 | $5.00 | $5.04 | $4.99 | 1,099 |
| 2019-07-17 | $5.07 | $5.07 | $5.07 | $5.07 | $5.02 | 338 |
| 2019-07-16 | $5.14 | $5.14 | $5.14 | $5.14 | $5.09 | 5,333 |
| 2019-07-15 | $5.11 | $5.11 | $5.11 | $5.11 | $5.06 | 1,766 |
| 2019-07-12 | $5.23 | $5.23 | $5.23 | $5.23 | $5.18 | 261,977 |
| 2019-07-11 | $5.36 | $5.36 | $5.17 | $5.17 | $5.12 | 61,386 |
| 2019-07-10 | $5.20 | $5.20 | $5.20 | $5.20 | $5.15 | 4,540 |
| 2019-07-09 | $5.17 | $5.27 | $5.10 | $5.27 | $5.22 | 1,858 |
| 2019-07-08 | $5.15 | $5.32 | $5.15 | $5.32 | $5.27 | 3,830 |
| 2019-07-05 | $5.10 | $5.10 | $5.10 | $5.10 | $5.05 | 60 |
| 2019-07-02 | $5.10 | $5.10 | $5.10 | $5.10 | $5.05 | 167 |
| 2019-07-01 | $5.09 | $5.09 | $5.09 | $5.09 | $5.04 | 100 |
| 2019-06-28 | $5.12 | $5.12 | $5.12 | $5.12 | $5.07 | 2,579 |
| 2019-06-26 | $5.06 | $5.18 | $5.06 | $5.17 | $5.12 | 1,174 |
| 2019-06-25 | $5.23 | $5.23 | $5.23 | $5.23 | $5.18 | 320 |
| 2019-06-24 | $5.08 | $5.08 | $5.08 | $5.08 | $5.03 | 176 |
| 2019-06-21 | $5.15 | $5.17 | $5.15 | $5.15 | $5.10 | 11,710 |
| 2019-06-20 | $5.35 | $5.35 | $5.35 | $5.35 | $5.30 | 1,230 |
| 2019-06-19 | $5.15 | $5.15 | $5.15 | $5.15 | $5.10 | 56 |
| 2019-06-18 | $5.15 | $5.15 | $5.15 | $5.15 | $5.10 | 2,000 |
| 2019-06-17 | $5.26 | $5.38 | $5.20 | $5.20 | $5.15 | 5,221 |
| 2019-06-14 | $4.99 | $4.99 | $4.99 | $4.99 | $4.94 | 113 |
| 2019-06-12 | $5.37 | $5.37 | $5.37 | $5.37 | $5.31 | 1,131 |
| 2019-06-11 | $5.37 | $5.37 | $5.37 | $5.37 | $5.32 | 3,333 |
| 2019-06-10 | $5.41 | $5.41 | $5.41 | $5.41 | $5.36 | 300 |
| 2019-06-06 | $5.38 | $5.38 | $5.15 | $5.29 | $5.24 | 3,800 |
| 2019-06-05 | $5.26 | $5.38 | $5.26 | $5.38 | $5.33 | 733 |
| 2019-06-04 | $5.43 | $5.43 | $5.43 | $5.43 | $5.38 | 33 |
| 2019-06-03 | $5.43 | $5.43 | $5.43 | $5.43 | $5.38 | 27 |
| 2019-05-31 | $5.43 | $5.43 | $5.43 | $5.43 | $5.38 | 48,461 |
| 2019-05-30 | $5.35 | $5.35 | $5.35 | $5.35 | $5.30 | 60 |
| 2019-05-29 | $5.35 | $5.35 | $5.35 | $5.35 | $5.30 | 1,050 |
| 2019-05-28 | $5.27 | $5.27 | $5.27 | $5.27 | $5.22 | 150 |
| 2019-05-24 | $5.33 | $5.33 | $5.33 | $5.33 | $5.28 | 10,215 |
| 2019-05-23 | $5.49 | $5.53 | $5.33 | $5.33 | $5.28 | 6,827 |
| 2019-05-22 | $5.78 | $5.78 | $5.69 | $5.72 | $5.67 | 1,610 |
| 2019-05-21 | $5.68 | $5.68 | $5.68 | $5.68 | $5.63 | 496 |
| 2019-05-20 | $5.98 | $5.98 | $5.98 | $5.98 | $5.92 | 3,572 |
| 2019-05-17 | $6.01 | $6.02 | $5.95 | $6.02 | $5.96 | 3,100 |
| 2019-05-14 | $5.90 | $5.90 | $5.90 | $5.90 | $5.84 | 6 |
| 2019-05-13 | $5.92 | $5.92 | $5.90 | $5.90 | $5.84 | 440 |
| 2019-05-08 | $6.11 | $6.25 | $6.11 | $6.11 | $6.05 | 6,240 |
| 2019-05-06 | $6.17 | $6.17 | $6.10 | $6.10 | $5.87 | 1,843 |
| 2019-05-03 | $6.38 | $6.40 | $6.13 | $6.36 | $6.12 | 9,720 |
| 2019-05-02 | $6.40 | $6.40 | $6.40 | $6.40 | $6.16 | 58 |
| 2019-05-01 | $6.39 | $6.46 | $6.39 | $6.40 | $6.16 | 1,023 |
| 2019-04-30 | $6.48 | $6.48 | $6.48 | $6.48 | $6.23 | 1,482 |
| 2019-04-29 | $6.25 | $6.25 | $6.25 | $6.25 | $6.02 | 116 |
| 2019-04-26 | $6.25 | $6.33 | $6.25 | $6.25 | $6.02 | 28,745 |
| 2019-04-25 | $6.10 | $6.10 | $6.10 | $6.10 | $5.87 | 1,185 |
| 2019-04-24 | $6.50 | $6.50 | $6.38 | $6.38 | $6.14 | 1,351 |
| 2019-04-23 | $6.60 | $6.60 | $6.60 | $6.60 | $6.35 | 693 |
| 2019-04-18 | $6.80 | $6.80 | $6.76 | $6.76 | $6.51 | 6,204 |
| 2019-04-16 | $6.94 | $6.94 | $6.94 | $6.94 | $6.68 | 25 |
| 2019-04-15 | $6.61 | $6.94 | $6.61 | $6.94 | $6.68 | 1,447 |
| 2019-04-12 | $6.53 | $6.60 | $6.53 | $6.60 | $6.35 | 1,174 |
| 2019-04-11 | $6.36 | $6.36 | $6.36 | $6.36 | $6.12 | 100 |
| 2019-04-10 | $6.16 | $6.37 | $6.16 | $6.37 | $6.13 | 8,066 |
| 2019-04-09 | $6.13 | $6.13 | $6.13 | $6.13 | $5.89 | 20 |
| 2019-04-08 | $6.13 | $6.13 | $6.13 | $6.13 | $5.89 | 2,681 |
| 2019-04-05 | $6.39 | $6.46 | $6.39 | $6.41 | $6.17 | 8,068 |
| 2019-04-04 | $6.28 | $6.28 | $6.22 | $6.22 | $5.99 | 733 |
| 2019-04-03 | $6.30 | $6.45 | $6.30 | $6.45 | $6.21 | 16,986 |
| 2019-04-02 | $6.35 | $6.35 | $6.35 | $6.35 | $6.11 | 20 |
| 2019-04-01 | $6.35 | $6.35 | $6.35 | $6.35 | $6.11 | 510 |
| 2019-03-29 | $6.06 | $6.16 | $6.06 | $6.16 | $5.93 | 905 |
| 2019-03-28 | $5.91 | $5.91 | $5.91 | $5.91 | $5.69 | 4,005 |
| 2019-03-27 | $5.91 | $5.91 | $5.91 | $5.91 | $5.69 | 38,802 |
| 2019-03-25 | $5.99 | $6.03 | $5.92 | $5.96 | $5.74 | 6,401 |
| 2019-03-22 | $5.95 | $5.95 | $5.95 | $5.95 | $5.73 | 611 |
| 2019-03-20 | $6.60 | $6.60 | $6.60 | $6.60 | $6.35 | 65 |
| 2019-03-19 | $6.64 | $6.64 | $6.60 | $6.60 | $6.35 | 332 |
| 2019-03-15 | $6.61 | $6.63 | $6.55 | $6.63 | $6.38 | 10,949 |
| 2019-03-13 | $6.60 | $6.60 | $6.48 | $6.53 | $6.28 | 116,629 |
| 2019-03-11 | $6.14 | $6.39 | $6.14 | $6.39 | $6.15 | 410 |
| 2019-03-08 | $6.05 | $6.28 | $6.05 | $6.28 | $6.04 | 643 |
| 2019-03-07 | $6.33 | $6.33 | $6.33 | $6.33 | $6.09 | 54 |
| 2019-03-06 | $6.33 | $6.33 | $6.33 | $6.33 | $6.09 | 500 |
| 2019-03-05 | $6.61 | $6.63 | $6.61 | $6.63 | $6.38 | 200 |
| 2019-03-01 | $6.50 | $6.55 | $6.50 | $6.55 | $6.31 | 1,833 |
| 2019-02-28 | $6.28 | $6.50 | $6.28 | $6.42 | $6.18 | 4,750 |
| 2019-02-27 | $6.07 | $6.07 | $6.07 | $6.07 | $5.84 | 100 |
| 2019-02-26 | $5.85 | $5.89 | $5.85 | $5.89 | $5.67 | 2,866 |
| 2019-02-25 | $5.80 | $5.80 | $5.80 | $5.80 | $5.58 | 100 |
| 2019-02-22 | $6.06 | $6.06 | $5.99 | $5.99 | $5.77 | 5,596 |
| 2019-02-19 | $6.10 | $6.10 | $6.10 | $6.10 | $5.87 | 2,002 |
| 2019-02-14 | $6.08 | $6.09 | $6.06 | $6.06 | $5.83 | 4,323 |
| 2019-02-13 | $5.96 | $6.05 | $5.96 | $6.05 | $5.82 | 16,090 |
| 2019-02-12 | $5.68 | $5.68 | $5.68 | $5.68 | $5.47 | 45 |
| 2019-02-11 | $5.80 | $5.80 | $5.68 | $5.68 | $5.47 | 1,565 |
| 2019-02-08 | $5.69 | $5.69 | $5.69 | $5.69 | $5.48 | 1,133 |
| 2019-02-07 | $5.99 | $5.99 | $5.98 | $5.98 | $5.76 | 900 |
| 2019-02-06 | $6.14 | $6.21 | $6.08 | $6.08 | $5.85 | 25,979 |
| 2019-02-05 | $6.07 | $6.20 | $6.07 | $6.10 | $5.87 | 19,631 |
| 2019-02-01 | $6.00 | $6.02 | $6.00 | $6.00 | $5.77 | 3,983 |
| 2019-01-31 | $5.98 | $5.98 | $5.98 | $5.98 | $5.76 | 2,033 |
| 2019-01-30 | $6.25 | $6.34 | $6.24 | $6.34 | $6.10 | 7,033 |
| 2019-01-29 | $6.39 | $6.48 | $6.29 | $6.29 | $6.05 | 45,291 |
| 2019-01-28 | $6.56 | $6.58 | $6.53 | $6.58 | $6.33 | 9,383 |
| 2019-01-24 | $6.25 | $6.25 | $6.25 | $6.25 | $6.02 | 150 |
| 2019-01-23 | $6.50 | $6.50 | $6.50 | $6.50 | $6.26 | 550 |
| 2019-01-22 | $6.38 | $6.38 | $6.38 | $6.38 | $6.14 | 5 |
| 2019-01-18 | $6.33 | $6.38 | $6.31 | $6.38 | $6.14 | 7,274 |
| 2019-01-17 | $6.01 | $6.01 | $6.01 | $6.01 | $5.79 | 366 |
| 2019-01-16 | $6.03 | $6.08 | $6.03 | $6.08 | $5.85 | 6,886 |
| 2019-01-14 | $5.89 | $6.08 | $5.89 | $6.08 | $5.85 | 2,732 |
| 2019-01-11 | $5.99 | $6.02 | $5.99 | $6.02 | $5.79 | 1,170 |
| 2019-01-10 | $5.74 | $5.74 | $5.74 | $5.74 | $5.52 | 102 |
| 2019-01-09 | $5.56 | $5.56 | $5.56 | $5.56 | $5.35 | 60 |
| 2019-01-08 | $5.70 | $5.70 | $5.56 | $5.56 | $5.35 | 1,033 |
| 2019-01-07 | $5.80 | $5.80 | $5.80 | $5.80 | $5.58 | 6,773 |
| 2019-01-04 | $5.75 | $5.79 | $5.75 | $5.79 | $5.57 | 1,868 |
| 2019-01-03 | $5.62 | $5.67 | $5.62 | $5.66 | $5.44 | 21,672 |
| 2018-12-31 | $5.71 | $5.71 | $5.71 | $5.71 | $5.50 | 1,403 |
| 2018-12-28 | $5.57 | $5.71 | $5.57 | $5.71 | $5.50 | 14,652 |
| 2018-12-27 | $5.45 | $5.45 | $5.40 | $5.42 | $5.22 | 16,228 |
| 2018-12-26 | $5.62 | $5.75 | $5.40 | $5.73 | $5.51 | 13,833 |
| 2018-12-24 | $5.53 | $5.67 | $5.52 | $5.67 | $5.46 | 1,626 |
| 2018-12-21 | $5.60 | $5.60 | $5.40 | $5.42 | $5.21 | 5,518 |
| 2018-12-20 | $5.76 | $5.76 | $5.63 | $5.63 | $5.42 | 25,449 |
| 2018-12-19 | $5.83 | $5.96 | $5.61 | $5.85 | $5.63 | 12,347 |
| 2018-12-18 | $5.62 | $5.68 | $5.62 | $5.68 | $5.46 | 76,889 |
| 2018-12-17 | $5.72 | $5.72 | $5.72 | $5.72 | $5.51 | 18 |
| 2018-12-14 | $5.71 | $5.74 | $5.71 | $5.72 | $5.51 | 1,136 |
| 2018-12-13 | $5.80 | $5.80 | $5.67 | $5.67 | $5.46 | 2,438 |
| 2018-12-12 | $5.70 | $5.79 | $5.70 | $5.79 | $5.57 | 8,987 |
| 2018-12-11 | $5.65 | $5.65 | $5.50 | $5.50 | $5.29 | 1,772 |
| 2018-12-10 | $5.90 | $5.90 | $5.90 | $5.90 | $5.68 | 9,690 |
| 2018-12-07 | $5.95 | $5.95 | $5.94 | $5.94 | $5.72 | 1,181 |
| 2018-12-06 | $5.96 | $6.03 | $5.90 | $5.90 | $5.68 | 15,854 |
| 2018-12-04 | $6.20 | $6.20 | $5.93 | $5.93 | $5.71 | 7,401 |
| 2018-12-03 | $6.23 | $6.24 | $6.23 | $6.24 | $6.01 | 1,175 |
| 2018-11-30 | $6.38 | $6.38 | $6.38 | $6.38 | $6.14 | 1,201 |
| 2018-11-29 | $6.47 | $6.59 | $6.47 | $6.56 | $6.31 | 2,036 |
| 2018-11-28 | $6.43 | $6.47 | $6.30 | $6.33 | $6.09 | 6,021 |
| 2018-11-27 | $6.52 | $6.52 | $6.41 | $6.41 | $6.17 | 4,033 |
| 2018-11-26 | $6.53 | $6.53 | $6.50 | $6.53 | $6.28 | 6,600 |
| 2018-11-23 | $6.58 | $6.66 | $6.58 | $6.66 | $6.41 | 834 |
| 2018-11-21 | $6.61 | $6.64 | $6.50 | $6.50 | $6.26 | 399 |
| 2018-11-20 | $6.64 | $6.66 | $6.54 | $6.54 | $6.29 | 3,188 |
| 2018-11-19 | $6.82 | $6.85 | $6.62 | $6.62 | $6.37 | 1,898 |
| 2018-11-16 | $6.87 | $6.87 | $6.87 | $6.87 | $6.61 | 266 |
| 2018-11-15 | $6.84 | $6.84 | $6.84 | $6.84 | $6.58 | 1,419 |
| 2018-11-14 | $7.25 | $7.25 | $7.20 | $7.20 | $6.93 | 7,121 |
| 2018-11-13 | $7.05 | $7.05 | $7.05 | $7.05 | $6.79 | 300 |
| 2018-11-12 | $7.12 | $7.12 | $7.12 | $7.12 | $6.85 | 100 |
| 2018-11-09 | $7.19 | $7.19 | $7.19 | $7.19 | $6.92 | 66 |
| 2018-11-08 | $7.16 | $7.19 | $7.16 | $7.19 | $6.92 | 12,455 |
| 2018-11-06 | $7.11 | $7.11 | $7.03 | $7.03 | $6.77 | 367 |
| 2018-11-05 | $7.10 | $7.10 | $7.10 | $7.10 | $6.83 | 15 |
| 2018-11-02 | $7.02 | $7.13 | $6.79 | $7.10 | $6.83 | 5,469 |
| 2018-11-01 | $6.96 | $7.10 | $6.96 | $7.10 | $6.83 | 4,387 |
| 2018-10-31 | $7.09 | $7.09 | $6.98 | $6.98 | $6.72 | 631 |
| 2018-10-30 | $7.10 | $7.14 | $6.96 | $6.96 | $6.70 | 3,416 |
| 2018-10-29 | $7.04 | $7.04 | $7.04 | $7.04 | $6.78 | 1,000 |
| 2018-10-26 | $6.99 | $6.99 | $6.99 | $6.99 | $6.73 | 100 |
| 2018-10-25 | $7.00 | $7.04 | $6.99 | $7.04 | $6.78 | 2,904 |
| 2018-10-24 | $7.00 | $7.00 | $7.00 | $7.00 | $6.74 | 97 |
| 2018-10-23 | $7.07 | $7.08 | $6.99 | $7.00 | $6.74 | 4,858 |
| 2018-10-22 | $7.07 | $7.07 | $7.07 | $7.07 | $6.80 | 683 |
| 2018-10-19 | $7.17 | $7.17 | $7.14 | $7.14 | $6.87 | 2,789 |
| 2018-10-18 | $7.17 | $7.23 | $7.17 | $7.23 | $6.96 | 423 |
| 2018-10-17 | $7.41 | $7.41 | $7.41 | $7.41 | $7.13 | 35 |
| 2018-10-16 | $7.44 | $7.49 | $7.41 | $7.41 | $7.13 | 1,552 |
| 2018-10-12 | $7.58 | $7.58 | $7.30 | $7.30 | $7.03 | 843 |
| 2018-10-11 | $7.34 | $7.34 | $7.17 | $7.17 | $6.90 | 450 |
| 2018-10-10 | $7.68 | $7.68 | $7.68 | $7.68 | $7.39 | 11,183 |
| 2018-10-09 | $7.66 | $7.69 | $7.51 | $7.51 | $7.23 | 975 |
| 2018-10-08 | $7.63 | $7.63 | $7.60 | $7.60 | $7.31 | 275 |
| 2018-10-05 | $7.74 | $7.74 | $7.74 | $7.74 | $7.45 | 299 |
| 2018-10-04 | $7.89 | $7.89 | $7.85 | $7.85 | $7.56 | 1,879 |
| 2018-10-03 | $7.73 | $7.73 | $7.73 | $7.73 | $7.44 | 242 |
| 2018-10-02 | $7.68 | $7.68 | $7.59 | $7.60 | $7.31 | 816 |
| 2018-10-01 | $7.78 | $7.78 | $7.54 | $7.54 | $7.26 | 1,780 |
| 2018-09-28 | $7.97 | $7.97 | $7.97 | $7.97 | $7.67 | 24 |
| 2018-09-27 | $8.05 | $8.07 | $7.97 | $7.97 | $7.67 | 5,772 |
| 2018-09-26 | $8.48 | $8.48 | $8.48 | $8.48 | $8.16 | 3,384 |
| 2018-09-24 | $8.48 | $8.48 | $8.48 | $8.48 | $8.16 | 773 |
| 2018-09-20 | $8.80 | $8.89 | $8.80 | $8.80 | $8.47 | 10,615 |
| 2018-09-19 | $8.63 | $8.63 | $8.61 | $8.61 | $8.29 | 220 |
| 2018-09-18 | $8.70 | $8.70 | $8.63 | $8.63 | $8.31 | 7,649 |
| 2018-09-17 | $8.58 | $8.58 | $8.58 | $8.58 | $8.26 | 247 |
| 2018-09-13 | $8.55 | $8.70 | $8.55 | $8.70 | $8.37 | 2,300 |
| 2018-09-12 | $8.50 | $8.50 | $8.46 | $8.47 | $8.15 | 2,611 |
| 2018-09-11 | $8.43 | $8.43 | $8.43 | $8.43 | $8.11 | 32 |
| 2018-09-10 | $8.43 | $8.43 | $8.43 | $8.43 | $8.11 | 1,300 |
| 2018-09-06 | $8.40 | $8.40 | $8.40 | $8.40 | $8.08 | 500 |
| 2018-09-05 | $8.24 | $8.24 | $8.24 | $8.24 | $7.93 | 613 |
| 2018-09-04 | $8.17 | $8.20 | $8.17 | $8.20 | $7.89 | 551 |
| 2018-08-31 | $8.19 | $8.19 | $8.15 | $8.15 | $7.84 | 5,056 |
| 2018-08-30 | $8.13 | $8.13 | $8.13 | $8.13 | $7.83 | 1,008 |
| 2018-08-29 | $8.26 | $8.26 | $8.26 | $8.26 | $7.95 | 15 |
| 2018-08-28 | $8.25 | $8.26 | $8.24 | $8.26 | $7.95 | 8,702 |
| 2018-08-24 | $8.18 | $8.18 | $8.18 | $8.18 | $7.87 | 1,333 |
| 2018-08-23 | $8.11 | $8.11 | $8.11 | $8.11 | $7.80 | 105 |
| 2018-08-22 | $8.20 | $8.20 | $8.10 | $8.11 | $7.80 | 14,930 |
| 2018-08-21 | $8.42 | $8.42 | $8.40 | $8.40 | $8.09 | 833 |
| 2018-08-20 | $8.30 | $8.30 | $8.30 | $8.30 | $7.99 | 1,000 |
| 2018-08-16 | $8.09 | $8.09 | $8.01 | $8.01 | $7.71 | 21,151 |
| 2018-08-15 | $8.45 | $8.45 | $8.45 | $8.45 | $8.13 | 75 |
| 2018-08-14 | $8.45 | $8.45 | $8.45 | $8.45 | $8.13 | 227 |
| 2018-08-13 | $8.54 | $8.54 | $8.54 | $8.54 | $8.22 | 29 |
| 2018-08-10 | $8.54 | $8.54 | $8.54 | $8.54 | $8.22 | 46 |
| 2018-08-09 | $8.54 | $8.63 | $8.54 | $8.54 | $8.22 | 3,761 |
| 2018-08-07 | $8.64 | $8.64 | $8.64 | $8.64 | $8.32 | 845 |
| 2018-08-06 | $8.59 | $8.59 | $8.59 | $8.59 | $8.27 | 1,056 |
| 2018-08-03 | $8.54 | $8.54 | $8.54 | $8.54 | $8.22 | 416 |
| 2018-08-02 | $8.69 | $8.69 | $8.47 | $8.47 | $8.15 | 3,470 |
| 2018-08-01 | $8.59 | $8.60 | $8.59 | $8.60 | $8.28 | 718 |
| 2018-07-31 | $8.49 | $8.49 | $8.49 | $8.49 | $8.17 | 182 |
| 2018-07-30 | $8.50 | $8.54 | $8.34 | $8.34 | $8.03 | 7,300 |
| 2018-07-27 | $8.45 | $8.45 | $8.41 | $8.41 | $8.09 | 7,605 |
| 2018-07-26 | $8.27 | $8.30 | $8.27 | $8.30 | $7.99 | 6,917 |
| 2018-07-25 | $8.10 | $8.23 | $8.10 | $8.23 | $7.92 | 1,440 |
| 2018-07-24 | $7.94 | $8.01 | $7.94 | $8.01 | $7.71 | 2,366 |
| 2018-07-23 | $7.78 | $7.78 | $7.61 | $7.78 | $7.48 | 3,433 |
| 2018-07-20 | $7.77 | $7.78 | $7.77 | $7.78 | $7.49 | 1,081 |
| 2018-07-19 | $7.75 | $7.78 | $7.52 | $7.52 | $7.24 | 5,799 |
| 2018-07-18 | $7.75 | $7.75 | $7.75 | $7.75 | $7.46 | 666 |
| 2018-07-16 | $7.75 | $7.75 | $7.75 | $7.75 | $7.46 | 333 |
| 2018-07-13 | $7.80 | $7.84 | $7.80 | $7.81 | $7.52 | 1,377 |
| 2018-07-12 | $7.73 | $7.80 | $7.73 | $7.80 | $7.51 | 2,166 |
| 2018-07-11 | $7.69 | $7.75 | $7.69 | $7.74 | $7.45 | 7,006 |
| 2018-07-10 | $7.70 | $7.70 | $7.70 | $7.70 | $7.41 | 506 |
| 2018-07-09 | $7.94 | $7.94 | $7.85 | $7.85 | $7.56 | 5,225 |
| 2018-07-06 | $7.97 | $7.97 | $7.97 | $7.97 | $7.67 | 3,000 |
| 2018-07-05 | $7.83 | $7.83 | $7.83 | $7.83 | $7.54 | 267 |
| 2018-07-02 | $7.60 | $7.61 | $7.60 | $7.61 | $7.32 | 5,853 |
| 2018-06-29 | $7.80 | $7.87 | $7.77 | $7.87 | $7.57 | 4,945 |
| 2018-06-28 | $7.74 | $7.74 | $7.74 | $7.74 | $7.45 | 3,333 |
| 2018-06-27 | $7.91 | $7.91 | $7.86 | $7.90 | $7.60 | 593 |
| 2018-06-26 | $7.95 | $7.95 | $7.95 | $7.95 | $7.65 | 75 |
| 2018-06-25 | $7.95 | $7.95 | $7.95 | $7.95 | $7.65 | 5,000 |
| 2018-06-22 | $8.19 | $8.23 | $8.12 | $8.12 | $7.81 | 12,793 |
| 2018-06-21 | $8.05 | $8.14 | $8.05 | $8.14 | $7.83 | 1,182 |
| 2018-06-20 | $8.19 | $8.19 | $8.19 | $8.19 | $7.88 | 130 |
| 2018-06-19 | $7.68 | $7.77 | $7.68 | $7.77 | $7.48 | 532 |
| 2018-06-18 | $7.67 | $7.70 | $7.67 | $7.69 | $7.40 | 8,300 |
| 2018-06-15 | $8.22 | $8.23 | $7.61 | $7.63 | $7.34 | 1,526 |
| 2018-06-14 | $8.23 | $8.23 | $8.22 | $8.22 | $7.91 | 10,118 |
| 2018-06-13 | $8.37 | $8.37 | $8.23 | $8.23 | $7.92 | 3,251 |
| 2018-06-12 | $8.43 | $8.43 | $8.43 | $8.43 | $8.11 | 10,266 |
| 2018-06-11 | $8.58 | $8.58 | $8.58 | $8.58 | $8.26 | 18,666 |
| 2018-06-08 | $8.59 | $8.59 | $8.59 | $8.59 | $8.27 | 300 |
| 2018-06-07 | $8.52 | $8.52 | $8.52 | $8.52 | $8.20 | 17 |
| 2018-06-06 | $8.64 | $8.64 | $8.52 | $8.52 | $8.20 | 2,032 |
| 2018-06-05 | $8.56 | $8.56 | $8.56 | $8.56 | $8.24 | 500 |
| 2018-06-04 | $8.50 | $8.61 | $8.50 | $8.61 | $8.29 | 6,366 |
| 2018-06-01 | $8.41 | $8.41 | $8.41 | $8.41 | $8.10 | 500 |
| 2018-05-31 | $8.48 | $8.48 | $8.48 | $8.48 | $8.16 | 60 |
| 2018-05-30 | $8.48 | $8.51 | $8.48 | $8.48 | $8.16 | 6,650 |
| 2018-05-29 | $8.50 | $8.50 | $8.50 | $8.50 | $8.18 | 1,000 |
| 2018-05-25 | $8.54 | $8.54 | $8.54 | $8.54 | $8.22 | 5 |
| 2018-05-24 | $8.54 | $8.54 | $8.54 | $8.54 | $8.22 | 33 |
| 2018-05-22 | $8.60 | $8.80 | $8.54 | $8.54 | $8.22 | 17,278 |
| 2018-05-21 | $8.54 | $8.56 | $8.54 | $8.56 | $8.23 | 1,833 |
| 2018-05-18 | $8.53 | $8.53 | $8.53 | $8.53 | $8.21 | 461 |
| 2018-05-17 | $8.72 | $8.72 | $8.72 | $8.72 | $8.39 | 200 |
| 2018-05-16 | $7.67 | $7.67 | $7.67 | $7.67 | $7.38 | 10 |
| 2018-05-15 | $7.67 | $7.67 | $7.67 | $7.67 | $7.38 | 5,349 |
| 2018-05-14 | $8.88 | $8.88 | $8.82 | $8.82 | $8.49 | 3,582 |
| 2018-05-11 | $8.85 | $8.85 | $8.85 | $8.85 | $8.52 | 2,380 |
| 2018-05-10 | $8.95 | $8.95 | $8.83 | $8.84 | $8.51 | 719 |
| 2018-05-09 | $8.82 | $8.94 | $8.72 | $8.74 | $8.41 | 22,247 |
| 2018-05-04 | $8.79 | $8.79 | $8.79 | $8.79 | $8.46 | 9,000 |
| 2018-05-03 | $8.79 | $8.79 | $8.79 | $8.79 | $8.46 | 3,000 |
| 2018-05-02 | $8.82 | $8.82 | $8.79 | $8.79 | $8.46 | 2,026 |
| 2018-05-01 | $8.92 | $8.92 | $8.92 | $8.92 | $8.59 | 40 |
| 2018-04-27 | $8.92 | $8.92 | $8.92 | $8.92 | $8.59 | 113 |
| 2018-04-26 | $9.00 | $9.00 | $9.00 | $9.00 | $8.66 | 466 |
| 2018-04-25 | $9.00 | $9.00 | $9.00 | $9.00 | $8.66 | 1,000 |
| 2018-04-18 | $9.15 | $9.15 | $9.15 | $9.15 | $8.81 | 333 |
| 2018-04-17 | $9.37 | $9.37 | $9.37 | $9.37 | $8.88 | 288 |
| 2018-04-16 | $9.15 | $9.15 | $9.15 | $9.15 | $8.67 | 68 |
| 2018-04-13 | $9.15 | $9.15 | $9.15 | $9.15 | $8.67 | 66 |
| 2018-04-12 | $9.18 | $9.26 | $9.15 | $9.15 | $8.67 | 2,326 |
| 2018-04-11 | $9.01 | $9.03 | $9.01 | $9.03 | $8.56 | 1,794 |
| 2018-04-10 | $8.82 | $8.88 | $8.82 | $8.85 | $8.39 | 37,132 |
| 2018-04-09 | $8.99 | $8.99 | $8.95 | $8.95 | $8.48 | 2,590 |
| 2018-04-06 | $9.00 | $9.00 | $8.90 | $8.96 | $8.49 | 16,120 |
| 2018-04-05 | $8.83 | $8.83 | $8.83 | $8.83 | $8.37 | 906 |
| 2018-04-04 | $8.50 | $8.50 | $8.50 | $8.50 | $8.06 | 186 |
| 2018-04-03 | $8.70 | $8.70 | $8.70 | $8.70 | $8.25 | 243 |
| 2018-04-02 | $8.79 | $8.79 | $8.79 | $8.79 | $8.33 | 14 |
| 2018-03-28 | $8.64 | $8.79 | $8.60 | $8.79 | $8.33 | 2,621 |
| 2018-03-27 | $8.45 | $8.45 | $8.38 | $8.45 | $8.01 | 2,583 |
| 2018-03-23 | $8.44 | $8.44 | $8.27 | $8.27 | $7.84 | 14,394 |
| 2018-03-22 | $8.60 | $8.60 | $8.59 | $8.59 | $8.14 | 456 |
| 2018-03-20 | $8.86 | $8.86 | $8.86 | $8.86 | $8.40 | 200 |
| 2018-03-12 | $8.91 | $8.95 | $8.86 | $8.86 | $8.40 | 1,211 |
| 2018-03-09 | $8.83 | $8.95 | $8.80 | $8.89 | $8.43 | 3,327 |
| 2018-03-08 | $9.13 | $9.13 | $9.13 | $9.13 | $8.65 | 310 |
| 2018-03-07 | $9.24 | $9.24 | $9.12 | $9.16 | $8.68 | 2,133 |
| 2018-03-06 | $9.21 | $9.23 | $9.17 | $9.23 | $8.75 | 23,916 |
| 2018-03-05 | $9.18 | $9.18 | $9.08 | $9.08 | $8.61 | 1,713 |
| 2018-03-02 | $9.13 | $9.13 | $9.13 | $9.13 | $8.65 | 4,000 |
| 2018-03-01 | $9.45 | $9.45 | $9.07 | $9.07 | $8.60 | 3,602 |
| 2018-02-27 | $9.46 | $9.46 | $9.46 | $9.46 | $8.97 | 2,700 |
| 2018-02-26 | $9.36 | $9.45 | $9.36 | $9.45 | $8.96 | 4,192 |
| 2018-02-22 | $9.50 | $9.50 | $9.50 | $9.50 | $9.00 | 6,666 |
| 2018-02-16 | $9.83 | $9.83 | $9.48 | $9.48 | $8.98 | 2,244 |
| 2018-02-15 | $9.50 | $9.54 | $9.50 | $9.54 | $9.04 | 1,100 |
| 2018-02-14 | $9.24 | $9.24 | $9.24 | $9.24 | $8.76 | 1,500 |
| 2018-02-13 | $9.30 | $9.30 | $9.28 | $9.28 | $8.80 | 1,166 |
| 2018-02-12 | $9.54 | $9.70 | $9.54 | $9.70 | $9.19 | 7,000 |
| 2018-02-09 | $9.45 | $9.45 | $9.25 | $9.25 | $8.77 | 4,478 |
| 2018-02-08 | $9.35 | $9.46 | $9.24 | $9.40 | $8.91 | 11,465 |
| 2018-02-07 | $9.28 | $9.28 | $9.28 | $9.28 | $8.80 | 1,512 |
| 2018-02-06 | $9.51 | $9.64 | $9.24 | $9.64 | $9.14 | 12,116 |
| 2018-02-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.24 | 2,689 |
| 2018-02-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.25 | 500 |
| 2018-02-01 | $9.90 | $9.90 | $9.76 | $9.89 | $9.37 | 8,678 |
| 2018-01-31 | $9.90 | $9.94 | $9.90 | $9.92 | $9.40 | 1,596 |
| 2018-01-30 | $10.00 | $10.00 | $9.90 | $9.90 | $9.38 | 757 |
| 2018-01-29 | $10.03 | $10.17 | $10.03 | $10.17 | $9.64 | 2,341 |
| 2018-01-26 | $10.00 | $10.09 | $10.00 | $10.02 | $9.50 | 4,151 |
| 2018-01-25 | $10.04 | $10.12 | $10.04 | $10.12 | $9.59 | 3,000 |
| 2018-01-24 | $9.99 | $9.99 | $9.90 | $9.90 | $9.38 | 1,169 |
| 2018-01-23 | $9.99 | $9.99 | $9.99 | $9.99 | $9.47 | 2,700 |
| 2018-01-22 | $9.80 | $9.89 | $9.79 | $9.79 | $9.28 | 1,230 |
| 2018-01-19 | $9.59 | $9.78 | $9.59 | $9.78 | $9.26 | 1,161 |
| 2018-01-18 | $9.60 | $9.60 | $9.53 | $9.55 | $9.05 | 1,295 |
| 2018-01-17 | $9.61 | $9.67 | $9.61 | $9.63 | $9.12 | 8,122 |
| 2018-01-16 | $9.60 | $9.73 | $9.59 | $9.68 | $9.17 | 3,808 |
| 2018-01-12 | $9.46 | $9.55 | $9.46 | $9.55 | $9.05 | 1,226 |
| 2018-01-11 | $9.35 | $9.37 | $9.34 | $9.35 | $8.86 | 6,153 |
| 2018-01-10 | $9.06 | $9.13 | $9.06 | $9.13 | $8.65 | 599 |
| 2018-01-09 | $9.17 | $9.17 | $8.89 | $8.89 | $8.43 | 7,684 |
| 2018-01-08 | $9.27 | $9.30 | $9.27 | $9.30 | $8.81 | 2,066 |
| 2018-01-05 | $9.16 | $9.20 | $9.16 | $9.20 | $8.72 | 25,969 |
| 2018-01-04 | $8.89 | $9.03 | $8.89 | $9.03 | $8.56 | 5,994 |
| 2018-01-03 | $8.78 | $8.88 | $8.74 | $8.74 | $8.28 | 5,366 |
| 2018-01-02 | $8.72 | $8.72 | $8.54 | $8.54 | $8.09 | 1,001 |
| 2017-12-29 | $8.64 | $8.64 | $8.46 | $8.47 | $8.03 | 1,651 |
| 2017-12-28 | $8.49 | $8.49 | $8.49 | $8.49 | $8.05 | 476 |
| 2017-12-27 | $8.38 | $8.50 | $8.38 | $8.40 | $7.96 | 7,246 |
| 2017-12-26 | $8.44 | $8.88 | $8.44 | $8.88 | $8.42 | 5,233 |
| 2017-12-22 | $8.44 | $8.44 | $8.43 | $8.43 | $7.99 | 4,050 |
| 2017-12-21 | $8.35 | $8.70 | $8.35 | $8.59 | $8.14 | 1,684 |
| 2017-12-20 | $8.24 | $8.25 | $8.20 | $8.25 | $7.82 | 11,029 |
| 2017-12-19 | $8.25 | $8.26 | $8.23 | $8.26 | $7.83 | 2,148 |
| 2017-12-18 | $8.19 | $8.20 | $8.17 | $8.17 | $7.74 | 1,332 |
| 2017-12-15 | $8.19 | $8.19 | $8.14 | $8.19 | $7.76 | 35,827 |
| 2017-12-14 | $8.18 | $8.18 | $8.16 | $8.16 | $7.73 | 2,087 |
| 2017-12-13 | $8.12 | $8.12 | $8.04 | $8.10 | $7.68 | 5,050 |
| 2017-12-12 | $7.99 | $7.99 | $7.99 | $7.99 | $7.57 | 732 |
| 2017-12-11 | $7.98 | $8.10 | $7.98 | $8.10 | $7.68 | 2,839 |
| 2017-12-08 | $7.97 | $8.10 | $7.97 | $8.10 | $7.68 | 2,978 |
| 2017-12-07 | $7.82 | $7.88 | $7.81 | $7.85 | $7.44 | 39,593 |
| 2017-12-06 | $7.81 | $7.81 | $7.80 | $7.80 | $7.39 | 4,019 |
| 2017-12-05 | $7.94 | $7.94 | $7.76 | $7.76 | $7.35 | 23,822 |
| 2017-12-04 | $7.95 | $8.04 | $7.95 | $7.97 | $7.55 | 7,832 |
| 2017-12-01 | $7.86 | $7.90 | $7.85 | $7.90 | $7.49 | 8,309 |
| 2017-11-30 | $7.80 | $7.85 | $7.80 | $7.80 | $7.39 | 17,458 |
| 2017-11-29 | $7.72 | $7.80 | $7.72 | $7.80 | $7.39 | 2,471 |
| 2017-11-28 | $7.54 | $7.66 | $7.54 | $7.66 | $7.26 | 1,150 |
| 2017-11-27 | $7.50 | $7.60 | $7.50 | $7.55 | $7.16 | 34,832 |
| 2017-11-24 | $7.50 | $7.56 | $7.46 | $7.46 | $7.07 | 2,336 |
| 2017-11-22 | $7.40 | $7.50 | $7.40 | $7.44 | $7.05 | 16,490 |
| 2017-11-21 | $7.40 | $7.40 | $7.31 | $7.40 | $7.01 | 3,946 |
| 2017-11-20 | $7.37 | $7.37 | $7.28 | $7.28 | $6.90 | 10,000 |
| 2017-11-17 | $7.51 | $7.70 | $7.25 | $7.25 | $6.87 | 14,442 |
| 2017-11-16 | $7.33 | $7.58 | $7.33 | $7.58 | $7.18 | 28,454 |
| 2017-11-15 | $7.43 | $7.43 | $7.43 | $7.43 | $7.04 | 538 |
| 2017-11-14 | $7.40 | $7.41 | $7.40 | $7.41 | $7.02 | 1,828 |
| 2017-11-13 | $7.40 | $7.40 | $7.40 | $7.40 | $7.01 | 256 |
| 2017-11-10 | $7.42 | $7.45 | $7.41 | $7.41 | $7.02 | 3,545 |
| 2017-11-09 | $7.45 | $7.45 | $7.41 | $7.41 | $7.02 | 10,597 |
| 2017-11-08 | $7.50 | $7.50 | $7.45 | $7.45 | $7.06 | 2,116 |
| 2017-11-07 | $7.54 | $7.70 | $7.54 | $7.54 | $7.15 | 698 |
| 2017-11-06 | $7.56 | $7.56 | $7.56 | $7.56 | $7.16 | 3,346 |
| 2017-11-03 | $7.79 | $7.79 | $7.77 | $7.77 | $7.36 | 873 |
| 2017-11-02 | $7.80 | $7.91 | $7.78 | $7.82 | $7.41 | 17,955 |
| 2017-11-01 | $7.83 | $7.83 | $7.83 | $7.83 | $7.42 | 272 |
| 2017-10-31 | $7.78 | $7.78 | $7.78 | $7.78 | $7.37 | 2,666 |
| 2017-10-30 | $7.78 | $7.86 | $7.78 | $7.78 | $7.37 | 8,990 |
| 2017-10-27 | $7.66 | $7.80 | $7.66 | $7.80 | $7.39 | 733 |
| 2017-10-26 | $7.55 | $7.70 | $7.55 | $7.70 | $7.30 | 38,346 |
| 2017-10-25 | $7.53 | $7.53 | $7.30 | $7.35 | $6.97 | 11,195 |
| 2017-10-24 | $7.68 | $7.75 | $7.68 | $7.75 | $7.35 | 7,000 |
| 2017-10-23 | $7.60 | $7.60 | $7.60 | $7.60 | $7.20 | 830 |
| 2017-10-20 | $7.80 | $7.80 | $7.54 | $7.68 | $7.28 | 25,052 |
| 2017-10-19 | $7.90 | $7.94 | $7.76 | $7.94 | $7.53 | 1,455 |
| 2017-10-18 | $7.97 | $8.00 | $7.97 | $8.00 | $7.58 | 2,523 |
| 2017-10-17 | $8.08 | $8.11 | $8.05 | $8.05 | $7.63 | 705 |
| 2017-10-16 | $8.06 | $8.06 | $8.03 | $8.03 | $7.61 | 400 |
| 2017-10-13 | $8.14 | $8.14 | $8.11 | $8.11 | $7.69 | 1,011 |
| 2017-10-12 | $8.37 | $8.37 | $8.15 | $8.20 | $7.77 | 18,074 |
| 2017-10-11 | $8.26 | $8.26 | $8.07 | $8.07 | $7.65 | 8,506 |
| 2017-10-09 | $8.02 | $8.20 | $8.02 | $8.20 | $7.77 | 560 |
| 2017-10-06 | $8.09 | $8.09 | $7.92 | $7.92 | $7.51 | 1,622 |
| 2017-10-05 | $7.97 | $8.11 | $7.93 | $8.11 | $7.69 | 1,558 |
| 2017-10-04 | $8.00 | $8.00 | $7.90 | $7.90 | $7.49 | 3,514 |
| 2017-10-03 | $8.01 | $8.16 | $7.96 | $7.96 | $7.54 | 32,465 |
| 2017-10-02 | $8.00 | $8.14 | $8.00 | $8.04 | $7.62 | 1,200 |
| 2017-09-29 | $7.98 | $7.98 | $7.98 | $7.98 | $7.56 | 22 |
| 2017-09-28 | $8.08 | $8.08 | $7.98 | $7.98 | $7.56 | 954 |
| 2017-09-26 | $8.02 | $8.02 | $8.00 | $8.00 | $7.58 | 2,161 |
| 2017-09-25 | $8.05 | $8.05 | $8.05 | $8.05 | $7.63 | 83 |
| 2017-09-22 | $8.05 | $8.05 | $8.05 | $8.05 | $7.63 | 117 |
| 2017-09-21 | $8.07 | $8.07 | $8.00 | $8.00 | $7.58 | 466 |
| 2017-09-20 | $8.07 | $8.23 | $8.03 | $8.23 | $7.80 | 1,866 |
| 2017-09-19 | $8.20 | $8.40 | $8.20 | $8.40 | $7.96 | 458 |
| 2017-09-18 | $8.10 | $8.10 | $8.10 | $8.10 | $7.68 | 334 |
| 2017-09-15 | $8.13 | $8.13 | $8.13 | $8.13 | $7.71 | 0 |
| 2017-09-14 | $8.21 | $8.21 | $8.13 | $8.13 | $7.71 | 5,926 |
| 2017-09-13 | $8.20 | $8.23 | $8.20 | $8.22 | $7.79 | 2,664 |
| 2017-09-12 | $8.20 | $8.20 | $8.14 | $8.14 | $7.71 | 966 |
| 2017-09-11 | $8.07 | $8.07 | $8.07 | $8.07 | $7.65 | 116 |
| 2017-09-08 | $8.02 | $8.02 | $8.02 | $8.02 | $7.60 | 0 |
| 2017-09-07 | $8.02 | $8.02 | $8.02 | $8.02 | $7.60 | 1,083 |
| 2017-09-06 | $8.00 | $8.19 | $8.00 | $8.10 | $7.68 | 3,340 |
| 2017-09-05 | $8.46 | $8.46 | $8.46 | $8.46 | $8.02 | 451 |
| 2017-09-01 | $8.20 | $8.70 | $8.20 | $8.70 | $8.25 | 402 |
| 2017-08-31 | $8.00 | $8.00 | $8.00 | $8.00 | $7.58 | 2 |
| 2017-08-30 | $8.00 | $8.00 | $8.00 | $8.00 | $7.58 | 1 |
| 2017-08-29 | $8.00 | $8.00 | $8.00 | $8.00 | $7.58 | 13 |
| 2017-08-28 | $8.20 | $8.70 | $8.00 | $8.00 | $7.58 | 4,452 |
| 2017-08-25 | $8.30 | $8.40 | $8.30 | $8.35 | $7.91 | 2,033 |
| 2017-08-24 | $8.25 | $8.25 | $8.25 | $8.25 | $7.82 | 28 |
| 2017-08-23 | $8.25 | $8.25 | $8.25 | $8.25 | $7.82 | 713 |
| 2017-08-22 | $8.25 | $8.60 | $8.25 | $8.60 | $8.15 | 3,390 |
| 2017-08-21 | $8.27 | $8.27 | $8.27 | $8.27 | $7.84 | 37,186 |
| 2017-08-18 | $8.65 | $8.70 | $8.65 | $8.70 | $8.25 | 532 |
| 2017-08-17 | $8.20 | $8.20 | $8.20 | $8.20 | $7.77 | 374 |
| 2017-08-16 | $8.93 | $8.95 | $8.93 | $8.95 | $8.48 | 355 |
| 2017-08-15 | $8.34 | $9.02 | $8.34 | $9.02 | $8.55 | 6,333 |
| 2017-08-14 | $8.75 | $8.75 | $8.30 | $8.35 | $7.91 | 14,066 |
| 2017-08-11 | $7.76 | $8.85 | $7.76 | $8.85 | $8.39 | 19,465 |
| 2017-08-10 | $8.29 | $8.29 | $8.29 | $8.29 | $7.86 | 668 |
| 2017-08-09 | $8.29 | $8.29 | $7.71 | $8.29 | $7.86 | 2,956 |
| 2017-08-08 | $8.30 | $8.30 | $8.30 | $8.30 | $7.87 | 2,141 |
| 2017-08-07 | $8.10 | $8.10 | $8.10 | $8.10 | $7.68 | 865 |
| 2017-08-04 | $8.00 | $8.35 | $8.00 | $8.10 | $7.68 | 1,380 |
| 2017-08-03 | $8.00 | $8.00 | $8.00 | $8.00 | $7.58 | 745 |
| 2017-08-02 | $8.10 | $8.10 | $8.10 | $8.10 | $7.68 | 113 |
| 2017-08-01 | $8.23 | $8.40 | $8.10 | $8.10 | $7.68 | 4,282 |
| 2017-07-31 | $8.20 | $8.20 | $8.20 | $8.20 | $7.77 | 10,587 |
| 2017-07-28 | $7.95 | $7.95 | $7.95 | $7.95 | $7.53 | 26 |
| 2017-07-27 | $7.95 | $7.95 | $7.95 | $7.95 | $7.53 | 12,470 |
| 2017-07-26 | $8.02 | $8.11 | $7.95 | $7.95 | $7.53 | 16,918 |
| 2017-07-25 | $7.95 | $7.95 | $7.95 | $7.95 | $7.53 | 3,141 |
Bank of Ireland Group Plc (BKRIF) News Headlines
Recent Bank of Ireland Group Plc (BKRIF) News
Similar Companies to Bank of Ireland Group Plc (BKRIF) 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 | -- | -- | -- |