Bank of Ireland Group Plc (BKRIY) Exchange: PINK
Data as of May 2, 2025
$11.81 ($-0.33) -2.71%
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 | $12.13 |
| Previous Close | $11.81 |
| High | $12.20 |
| Low | $11.55 |
| Adjusted Open | $12.13 |
| Previous Adjusted Close | $11.81 |
| Adjusted High | $12.20 |
| Adjusted Low | $11.55 |
About Bank of Ireland Group Plc (BKRIY)
Bank of Ireland Group plc ADR
Invest in Bank of Ireland Group Plc (BKRIY)
Historical Stock Data for Bank of Ireland Group Plc (BKRIY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $12.13 | $12.20 | $11.55 | $11.81 | $11.81 | 12,944 |
| 2025-05-01 | $12.26 | $12.28 | $11.76 | $12.14 | $11.83 | 12,841 |
| 2025-04-30 | $11.98 | $12.07 | $11.46 | $11.83 | $11.53 | 18,664 |
| 2025-04-29 | $12.14 | $12.25 | $11.98 | $12.08 | $11.77 | 28,876 |
| 2025-04-28 | $11.91 | $12.00 | $11.82 | $11.94 | $11.64 | 88,163 |
| 2025-04-25 | $11.83 | $11.90 | $11.72 | $11.79 | $11.49 | 14,137 |
| 2025-04-24 | $12.12 | $12.12 | $11.77 | $11.93 | $11.63 | 23,903 |
| 2025-04-23 | $12.25 | $12.28 | $12.01 | $12.17 | $11.86 | 21,352 |
| 2025-04-22 | $11.65 | $11.87 | $11.62 | $11.69 | $11.39 | 49,656 |
| 2025-04-21 | $11.56 | $11.90 | $11.21 | $11.33 | $11.04 | 32,478 |
| 2025-04-17 | $11.53 | $11.69 | $11.43 | $11.69 | $11.39 | 21,663 |
| 2025-04-16 | $11.74 | $12.07 | $11.54 | $11.54 | $11.25 | 15,763 |
| 2025-04-15 | $11.89 | $11.95 | $11.62 | $11.81 | $11.50 | 34,345 |
| 2025-04-14 | $11.55 | $11.58 | $11.41 | $11.42 | $11.13 | 36,128 |
| 2025-04-11 | $11.01 | $11.43 | $10.84 | $11.25 | $10.96 | 178,429 |
| 2025-04-10 | $10.94 | $10.94 | $10.55 | $10.62 | $10.35 | 404,018 |
| 2025-04-09 | $10.29 | $11.12 | $10.15 | $11.06 | $10.78 | 41,074 |
| 2025-04-08 | $10.83 | $10.86 | $10.29 | $10.32 | $10.06 | 110,719 |
| 2025-04-07 | $10.15 | $10.78 | $10.15 | $10.47 | $10.20 | 69,149 |
| 2025-04-04 | $10.87 | $10.87 | $10.52 | $10.69 | $10.42 | 41,848 |
| 2025-04-03 | $11.94 | $11.96 | $11.70 | $11.79 | $11.49 | 19,987 |
| 2025-04-02 | $11.96 | $12.13 | $11.90 | $12.05 | $11.74 | 14,516 |
| 2025-04-01 | $11.95 | $12.11 | $11.92 | $12.08 | $11.77 | 22,798 |
| 2025-03-31 | $11.53 | $11.73 | $11.53 | $11.69 | $11.69 | 34,143 |
| 2025-03-28 | $11.83 | $11.89 | $11.76 | $11.88 | $11.88 | 61,753 |
| 2025-03-27 | $12.01 | $12.20 | $11.98 | $12.20 | $12.20 | 39,641 |
| 2025-03-26 | $12.21 | $12.38 | $12.02 | $12.22 | $12.22 | 26,276 |
| 2025-03-25 | $12.47 | $12.62 | $12.41 | $12.52 | $12.52 | 23,460 |
| 2025-03-24 | $12.33 | $12.42 | $12.19 | $12.26 | $12.26 | 24,237 |
| 2025-03-21 | $12.54 | $12.60 | $12.45 | $12.55 | $12.55 | 21,618 |
| 2025-03-20 | $12.43 | $12.56 | $12.35 | $12.38 | $12.38 | 61,926 |
| 2025-03-19 | $12.93 | $13.16 | $12.90 | $13.04 | $13.04 | 22,580 |
| 2025-03-18 | $13.06 | $13.17 | $12.77 | $13.17 | $13.17 | 50,688 |
| 2025-03-17 | $12.79 | $12.94 | $12.71 | $12.89 | $12.89 | 25,667 |
| 2025-03-14 | $12.66 | $12.80 | $12.54 | $12.70 | $12.70 | 37,529 |
| 2025-03-13 | $12.51 | $12.65 | $12.40 | $12.46 | $12.46 | 21,027 |
| 2025-03-12 | $12.64 | $12.67 | $12.41 | $12.48 | $12.48 | 49,003 |
| 2025-03-11 | $12.84 | $12.85 | $12.61 | $12.85 | $12.85 | 20,177 |
| 2025-03-10 | $12.90 | $13.05 | $12.83 | $12.93 | $12.93 | 27,645 |
| 2025-03-07 | $13.57 | $13.57 | $13.18 | $13.24 | $13.24 | 21,821 |
| 2025-03-06 | $13.11 | $13.46 | $13.11 | $13.31 | $13.31 | 25,496 |
| 2025-03-05 | $12.49 | $12.72 | $12.46 | $12.65 | $12.65 | 39,673 |
| 2025-03-04 | $11.81 | $12.10 | $11.60 | $12.10 | $12.10 | 123,141 |
| 2025-03-03 | $12.18 | $12.34 | $11.80 | $11.93 | $11.93 | 133,313 |
| 2025-02-28 | $11.71 | $11.98 | $11.65 | $11.68 | $11.68 | 405,504 |
| 2025-02-27 | $11.96 | $11.96 | $11.71 | $11.89 | $11.89 | 23,945 |
| 2025-02-26 | $11.78 | $12.00 | $11.68 | $11.68 | $11.68 | 62,027 |
| 2025-02-25 | $11.66 | $11.76 | $11.52 | $11.67 | $11.67 | 55,436 |
| 2025-02-24 | $11.21 | $11.45 | $11.18 | $11.22 | $11.22 | 36,055 |
| 2025-02-21 | $10.74 | $11.00 | $10.66 | $10.82 | $10.82 | 22,700 |
| 2025-02-20 | $10.58 | $10.63 | $10.36 | $10.58 | $10.58 | 20,699 |
| 2025-02-19 | $10.11 | $10.52 | $10.11 | $10.48 | $10.48 | 34,631 |
| 2025-02-18 | $10.20 | $10.66 | $10.20 | $10.60 | $10.60 | 35,008 |
| 2025-02-14 | $10.35 | $10.40 | $10.29 | $10.29 | $10.29 | 15,863 |
| 2025-02-13 | $10.44 | $10.51 | $10.31 | $10.38 | $10.38 | 32,025 |
| 2025-02-12 | $10.50 | $10.72 | $10.50 | $10.61 | $10.61 | 25,706 |
| 2025-02-11 | $10.10 | $10.30 | $10.10 | $10.15 | $10.15 | 35,442 |
| 2025-02-10 | $9.92 | $10.02 | $9.92 | $10.00 | $10.00 | 25,774 |
| 2025-02-07 | $10.28 | $10.28 | $9.92 | $10.04 | $10.04 | 32,579 |
| 2025-02-06 | $10.12 | $10.31 | $10.06 | $10.18 | $10.18 | 40,200 |
| 2025-02-05 | $10.05 | $10.05 | $9.85 | $9.93 | $9.93 | 32,222 |
| 2025-02-04 | $9.87 | $9.99 | $9.86 | $9.91 | $9.91 | 37,654 |
| 2025-02-03 | $9.71 | $9.72 | $9.50 | $9.65 | $9.65 | 81,675 |
| 2025-01-31 | $10.10 | $10.10 | $9.93 | $9.94 | $9.94 | 33,919 |
| 2025-01-30 | $10.23 | $10.23 | $10.14 | $10.14 | $10.14 | 32,537 |
| 2025-01-29 | $10.14 | $10.36 | $10.10 | $10.21 | $10.21 | 20,194 |
| 2025-01-28 | $10.06 | $10.21 | $10.06 | $10.15 | $10.15 | 137,549 |
| 2025-01-27 | $10.22 | $10.36 | $10.20 | $10.35 | $10.35 | 92,889 |
| 2025-01-24 | $10.25 | $10.41 | $10.20 | $10.32 | $10.32 | 27,089 |
| 2025-01-23 | $9.88 | $10.13 | $9.87 | $10.12 | $10.12 | 31,888 |
| 2025-01-22 | $9.85 | $9.86 | $9.76 | $9.81 | $9.81 | 116,598 |
| 2025-01-21 | $9.70 | $10.06 | $9.70 | $10.04 | $10.04 | 66,383 |
| 2025-01-17 | $9.29 | $9.48 | $9.28 | $9.41 | $9.41 | 31,894 |
| 2025-01-16 | $9.26 | $9.45 | $9.24 | $9.37 | $9.37 | 78,825 |
| 2025-01-15 | $9.39 | $9.45 | $9.21 | $9.34 | $9.34 | 135,811 |
| 2025-01-14 | $9.27 | $9.41 | $9.25 | $9.41 | $9.41 | 130,709 |
| 2025-01-13 | $9.09 | $9.26 | $9.01 | $9.21 | $9.21 | 110,792 |
| 2025-01-10 | $8.81 | $9.07 | $8.81 | $9.07 | $9.07 | 39,545 |
| 2025-01-08 | $8.90 | $9.07 | $8.81 | $8.85 | $8.85 | 74,575 |
| 2025-01-07 | $9.15 | $9.17 | $8.98 | $9.17 | $9.17 | 103,352 |
| 2025-01-06 | $9.10 | $9.30 | $9.06 | $9.15 | $9.15 | 105,637 |
| 2025-01-03 | $8.87 | $8.97 | $8.84 | $8.95 | $8.95 | 83,871 |
| 2025-01-02 | $8.91 | $8.97 | $8.81 | $8.95 | $8.95 | 64,942 |
| 2024-12-31 | $9.08 | $9.25 | $9.03 | $9.15 | $9.15 | 31,641 |
| 2024-12-30 | $8.93 | $9.21 | $8.93 | $9.10 | $9.10 | 70,136 |
| 2024-12-27 | $8.67 | $9.05 | $8.67 | $9.01 | $9.01 | 286,308 |
| 2024-12-26 | $9.06 | $9.20 | $9.06 | $9.11 | $9.11 | 144,303 |
| 2024-12-24 | $9.13 | $9.34 | $8.91 | $9.11 | $9.11 | 27,090 |
| 2024-12-23 | $9.00 | $9.11 | $8.93 | $9.11 | $9.11 | 302,567 |
| 2024-12-20 | $8.75 | $9.07 | $8.70 | $9.01 | $9.01 | 191,946 |
| 2024-12-19 | $9.07 | $9.07 | $8.90 | $9.04 | $9.04 | 152,323 |
| 2024-12-18 | $9.05 | $9.08 | $8.80 | $8.83 | $8.83 | 94,214 |
| 2024-12-17 | $8.97 | $9.08 | $8.97 | $9.06 | $9.06 | 53,456 |
| 2024-12-16 | $8.91 | $9.19 | $8.89 | $9.13 | $9.13 | 105,301 |
| 2024-12-13 | $9.18 | $9.26 | $9.10 | $9.18 | $9.18 | 59,034 |
| 2024-12-12 | $9.28 | $9.35 | $9.19 | $9.23 | $9.23 | 110,102 |
| 2024-12-11 | $9.06 | $9.47 | $9.06 | $9.47 | $9.47 | 90,758 |
| 2024-12-10 | $9.16 | $9.22 | $9.09 | $9.22 | $9.22 | 72,809 |
| 2024-12-09 | $8.86 | $9.02 | $8.86 | $8.97 | $8.97 | 134,472 |
| 2024-12-06 | $8.94 | $8.95 | $8.76 | $8.80 | $8.80 | 58,818 |
| 2024-12-05 | $8.99 | $9.08 | $8.93 | $9.08 | $9.08 | 86,362 |
| 2024-12-04 | $8.90 | $8.93 | $8.84 | $8.90 | $8.90 | 58,359 |
| 2024-12-03 | $8.96 | $8.97 | $8.75 | $8.90 | $8.90 | 191,146 |
| 2024-12-02 | $8.70 | $8.74 | $8.61 | $8.71 | $8.71 | 119,424 |
| 2024-11-29 | $8.66 | $8.79 | $8.41 | $8.75 | $8.75 | 44,458 |
| 2024-11-27 | $8.69 | $8.76 | $8.57 | $8.76 | $8.76 | 74,527 |
| 2024-11-26 | $9.01 | $9.01 | $8.82 | $8.85 | $8.85 | 89,647 |
| 2024-11-25 | $8.83 | $8.87 | $8.80 | $8.84 | $8.84 | 120,684 |
| 2024-11-22 | $8.71 | $8.85 | $8.70 | $8.78 | $8.78 | 94,580 |
| 2024-11-21 | $9.19 | $9.19 | $9.04 | $9.11 | $9.11 | 60,605 |
| 2024-11-20 | $9.27 | $9.38 | $9.22 | $9.38 | $9.38 | 34,708 |
| 2024-11-19 | $9.17 | $9.27 | $9.14 | $9.20 | $9.20 | 68,823 |
| 2024-11-18 | $9.20 | $9.40 | $9.20 | $9.38 | $9.38 | 108,408 |
| 2024-11-15 | $9.21 | $9.33 | $9.08 | $9.28 | $9.28 | 108,029 |
| 2024-11-14 | $9.09 | $9.13 | $9.00 | $9.09 | $9.09 | 66,179 |
| 2024-11-13 | $8.94 | $8.97 | $8.80 | $8.84 | $8.84 | 68,979 |
| 2024-11-12 | $9.06 | $9.13 | $9.00 | $9.00 | $9.00 | 85,013 |
| 2024-11-11 | $9.33 | $9.34 | $9.28 | $9.34 | $9.34 | 37,435 |
| 2024-11-08 | $9.32 | $9.34 | $9.24 | $9.24 | $9.24 | 26,255 |
| 2024-11-07 | $9.41 | $9.49 | $9.36 | $9.36 | $9.36 | 107,537 |
| 2024-11-06 | $9.22 | $9.24 | $9.12 | $9.16 | $9.16 | 36,584 |
| 2024-11-05 | $9.63 | $9.77 | $9.62 | $9.77 | $9.77 | 54,874 |
| 2024-11-04 | $9.46 | $9.51 | $9.43 | $9.48 | $9.48 | 54,713 |
| 2024-11-01 | $9.31 | $9.44 | $9.30 | $9.42 | $9.42 | 77,595 |
| 2024-10-31 | $9.25 | $9.25 | $9.10 | $9.16 | $9.16 | 68,413 |
| 2024-10-30 | $9.15 | $9.21 | $9.03 | $9.14 | $9.14 | 35,963 |
| 2024-10-29 | $9.27 | $9.44 | $9.27 | $9.40 | $9.40 | 56,180 |
| 2024-10-28 | $9.40 | $9.48 | $9.27 | $9.44 | $9.44 | 49,507 |
| 2024-10-25 | $9.65 | $9.65 | $9.48 | $9.48 | $9.48 | 47,844 |
| 2024-10-24 | $9.63 | $9.63 | $9.44 | $9.56 | $9.56 | 36,725 |
| 2024-10-23 | $9.42 | $9.64 | $9.42 | $9.52 | $9.52 | 71,331 |
| 2024-10-22 | $9.43 | $9.59 | $9.43 | $9.53 | $9.53 | 46,023 |
| 2024-10-21 | $9.51 | $9.63 | $9.48 | $9.48 | $9.48 | 58,103 |
| 2024-10-18 | $9.69 | $9.75 | $9.61 | $9.62 | $9.62 | 37,749 |
| 2024-10-17 | $9.64 | $9.94 | $9.59 | $9.60 | $9.60 | 52,610 |
| 2024-10-16 | $9.84 | $9.91 | $9.66 | $9.66 | $9.66 | 55,550 |
| 2024-10-15 | $10.23 | $10.37 | $10.02 | $10.02 | $10.02 | 59,593 |
| 2024-10-14 | $9.92 | $10.35 | $9.92 | $10.07 | $10.07 | 62,337 |
| 2024-10-11 | $9.99 | $10.28 | $9.87 | $10.09 | $10.09 | 26,228 |
| 2024-10-10 | $10.55 | $10.69 | $10.32 | $10.33 | $9.95 | 50,484 |
| 2024-10-09 | $10.69 | $10.70 | $10.39 | $10.46 | $10.07 | 47,801 |
| 2024-10-08 | $10.52 | $10.71 | $10.35 | $10.53 | $10.14 | 36,743 |
| 2024-10-07 | $10.45 | $10.57 | $10.25 | $10.32 | $9.94 | 123,898 |
| 2024-10-04 | $10.34 | $10.43 | $10.06 | $10.33 | $9.94 | 24,031 |
| 2024-10-03 | $10.12 | $10.30 | $10.12 | $10.19 | $9.81 | 27,915 |
| 2024-10-02 | $10.30 | $10.46 | $10.25 | $10.40 | $10.40 | 23,091 |
| 2024-10-01 | $10.54 | $10.57 | $10.30 | $10.30 | $10.30 | 26,187 |
| 2024-09-30 | $11.28 | $11.52 | $11.08 | $11.24 | $11.24 | 33,488 |
| 2024-09-27 | $11.64 | $11.99 | $11.64 | $11.75 | $11.75 | 47,956 |
| 2024-09-26 | $11.87 | $12.13 | $11.82 | $12.13 | $12.13 | 24,911 |
| 2024-09-25 | $11.50 | $11.56 | $11.37 | $11.37 | $11.37 | 55,231 |
| 2024-09-24 | $11.54 | $11.62 | $11.35 | $11.41 | $11.41 | 15,599 |
| 2024-09-23 | $11.65 | $11.68 | $11.33 | $11.33 | $11.33 | 5,728 |
| 2024-09-20 | $11.56 | $11.78 | $11.49 | $11.66 | $11.66 | 15,735 |
| 2024-09-19 | $11.41 | $11.65 | $11.41 | $11.64 | $11.64 | 8,733 |
| 2024-09-18 | $11.07 | $11.23 | $11.01 | $11.11 | $11.11 | 10,481 |
| 2024-09-17 | $11.02 | $11.17 | $11.00 | $11.17 | $11.17 | 10,358 |
| 2024-09-16 | $10.90 | $10.95 | $10.72 | $10.95 | $10.95 | 18,257 |
| 2024-09-13 | $10.87 | $11.16 | $10.87 | $10.96 | $10.96 | 39,028 |
| 2024-09-12 | $10.80 | $11.01 | $10.65 | $10.91 | $10.91 | 21,890 |
| 2024-09-11 | $10.71 | $10.83 | $10.59 | $10.74 | $10.74 | 38,650 |
| 2024-09-10 | $11.00 | $11.06 | $10.86 | $11.04 | $11.04 | 40,875 |
| 2024-09-09 | $11.07 | $11.19 | $10.86 | $11.18 | $11.18 | 17,099 |
| 2024-09-06 | $11.23 | $11.23 | $10.95 | $11.00 | $11.00 | 29,357 |
| 2024-09-05 | $11.23 | $11.34 | $11.14 | $11.34 | $11.34 | 11,917 |
| 2024-09-04 | $11.10 | $11.31 | $11.09 | $11.09 | $11.09 | 17,171 |
| 2024-09-03 | $11.30 | $11.30 | $11.09 | $11.26 | $11.26 | 28,705 |
| 2024-08-30 | $11.38 | $11.52 | $11.37 | $11.52 | $11.52 | 25,542 |
| 2024-08-29 | $11.36 | $11.53 | $11.32 | $11.37 | $11.37 | 39,297 |
| 2024-08-28 | $11.31 | $11.55 | $11.30 | $11.34 | $11.34 | 42,418 |
| 2024-08-27 | $11.36 | $11.63 | $11.36 | $11.54 | $11.54 | 20,352 |
| 2024-08-26 | $11.64 | $11.65 | $11.46 | $11.65 | $11.65 | 51,639 |
| 2024-08-23 | $11.37 | $11.59 | $11.35 | $11.59 | $11.59 | 11,008 |
| 2024-08-22 | $11.21 | $11.37 | $11.16 | $11.29 | $11.29 | 11,409 |
| 2024-08-21 | $11.38 | $11.46 | $11.26 | $11.43 | $11.43 | 12,835 |
| 2024-08-20 | $11.25 | $11.29 | $11.14 | $11.25 | $11.25 | 21,099 |
| 2024-08-19 | $11.34 | $11.38 | $11.01 | $11.38 | $11.38 | 35,238 |
| 2024-08-16 | $11.04 | $11.25 | $10.98 | $11.25 | $11.25 | 27,411 |
| 2024-08-15 | $10.98 | $11.25 | $10.82 | $11.04 | $11.04 | 23,167 |
| 2024-08-14 | $10.51 | $10.70 | $10.31 | $10.51 | $10.51 | 13,683 |
| 2024-08-13 | $10.46 | $10.58 | $10.19 | $10.43 | $10.43 | 20,867 |
| 2024-08-12 | $10.48 | $10.48 | $10.19 | $10.31 | $10.31 | 24,249 |
| 2024-08-09 | $10.35 | $10.46 | $10.19 | $10.46 | $10.46 | 37,327 |
| 2024-08-08 | $10.35 | $10.47 | $10.11 | $10.23 | $10.23 | 41,160 |
| 2024-08-07 | $10.50 | $10.66 | $10.27 | $10.27 | $10.27 | 49,041 |
| 2024-08-06 | $9.97 | $10.17 | $9.97 | $10.11 | $10.11 | 84,789 |
| 2024-08-05 | $10.24 | $10.24 | $9.93 | $10.06 | $10.06 | 27,299 |
| 2024-08-02 | $10.30 | $10.30 | $9.90 | $9.93 | $9.93 | 21,404 |
| 2024-08-01 | $11.04 | $11.04 | $10.49 | $10.49 | $10.49 | 46,399 |
| 2024-07-31 | $11.25 | $11.56 | $11.21 | $11.37 | $11.37 | 10,005 |
| 2024-07-30 | $11.38 | $11.54 | $11.06 | $11.52 | $11.52 | 29,179 |
| 2024-07-29 | $11.16 | $11.43 | $10.90 | $11.43 | $11.43 | 24,179 |
| 2024-07-26 | $11.04 | $11.43 | $11.04 | $11.43 | $11.43 | 11,561 |
| 2024-07-25 | $11.17 | $11.17 | $10.85 | $11.13 | $11.13 | 15,154 |
| 2024-07-24 | $11.50 | $11.58 | $11.25 | $11.34 | $11.34 | 15,434 |
| 2024-07-23 | $11.37 | $11.62 | $11.29 | $11.51 | $11.51 | 31,164 |
| 2024-07-22 | $11.41 | $11.45 | $11.31 | $11.45 | $11.45 | 23,713 |
| 2024-07-19 | $11.11 | $11.29 | $10.97 | $10.97 | $10.97 | 13,291 |
| 2024-07-18 | $11.32 | $11.39 | $11.00 | $11.15 | $11.15 | 16,815 |
| 2024-07-17 | $11.10 | $11.25 | $11.02 | $11.16 | $11.16 | 10,478 |
| 2024-07-16 | $11.12 | $11.20 | $10.99 | $11.16 | $11.16 | 7,890 |
| 2024-07-15 | $11.22 | $11.35 | $11.12 | $11.12 | $11.12 | 7,827 |
| 2024-07-12 | $11.02 | $11.17 | $11.02 | $11.15 | $11.15 | 19,322 |
| 2024-07-11 | $11.11 | $11.28 | $10.99 | $11.14 | $11.14 | 12,352 |
| 2024-07-10 | $10.97 | $11.20 | $10.81 | $10.94 | $10.94 | 15,927 |
| 2024-07-09 | $10.64 | $10.99 | $10.64 | $10.91 | $10.91 | 18,238 |
| 2024-07-08 | $10.76 | $11.13 | $10.76 | $10.87 | $10.87 | 18,832 |
| 2024-07-05 | $10.50 | $10.74 | $10.36 | $10.61 | $10.61 | 16,831 |
| 2024-07-03 | $10.31 | $10.59 | $10.31 | $10.48 | $10.48 | 15,746 |
| 2024-07-02 | $10.39 | $10.49 | $10.23 | $10.42 | $10.42 | 36,382 |
| 2024-07-01 | $10.64 | $10.75 | $10.48 | $10.53 | $10.53 | 24,015 |
| 2024-06-28 | $10.47 | $10.67 | $10.34 | $10.43 | $10.43 | 28,386 |
| 2024-06-27 | $10.45 | $10.50 | $10.25 | $10.39 | $10.39 | 10,481 |
| 2024-06-26 | $10.69 | $10.69 | $10.25 | $10.43 | $10.43 | 14,623 |
| 2024-06-25 | $10.34 | $10.69 | $10.17 | $10.69 | $10.69 | 27,989 |
| 2024-06-24 | $10.45 | $10.65 | $10.32 | $10.50 | $10.50 | 30,487 |
| 2024-06-21 | $10.30 | $10.47 | $10.22 | $10.25 | $10.25 | 34,857 |
| 2024-06-20 | $10.64 | $10.89 | $10.55 | $10.89 | $10.89 | 16,600 |
| 2024-06-18 | $10.61 | $10.88 | $10.61 | $10.72 | $10.72 | 29,886 |
| 2024-06-17 | $10.43 | $10.66 | $10.41 | $10.66 | $10.66 | 23,479 |
| 2024-06-14 | $10.25 | $10.43 | $10.14 | $10.42 | $10.42 | 17,090 |
| 2024-06-13 | $10.94 | $10.94 | $10.41 | $10.58 | $10.58 | 24,893 |
| 2024-06-12 | $10.74 | $10.92 | $10.68 | $10.69 | $10.69 | 14,293 |
| 2024-06-11 | $10.58 | $10.62 | $10.47 | $10.53 | $10.53 | 15,423 |
| 2024-06-10 | $11.19 | $11.19 | $10.84 | $10.90 | $10.90 | 12,655 |
| 2024-06-07 | $11.24 | $11.31 | $11.01 | $11.20 | $11.20 | 9,553 |
| 2024-06-06 | $11.01 | $11.01 | $10.77 | $10.92 | $10.92 | 7,839 |
| 2024-06-05 | $11.01 | $11.20 | $10.83 | $11.08 | $11.08 | 13,982 |
| 2024-06-04 | $11.17 | $11.23 | $10.99 | $11.21 | $11.21 | 17,864 |
| 2024-06-03 | $11.70 | $11.70 | $11.20 | $11.37 | $11.37 | 20,762 |
| 2024-05-31 | $11.46 | $11.63 | $11.28 | $11.36 | $11.36 | 26,036 |
| 2024-05-30 | $11.26 | $11.50 | $11.17 | $11.35 | $11.35 | 10,453 |
| 2024-05-29 | $11.32 | $11.32 | $11.03 | $11.03 | $11.03 | 13,126 |
| 2024-05-28 | $11.31 | $11.37 | $11.21 | $11.21 | $11.21 | 9,619 |
| 2024-05-24 | $11.54 | $11.67 | $11.46 | $11.46 | $11.46 | 12,085 |
| 2024-05-23 | $11.47 | $11.58 | $11.43 | $11.46 | $11.46 | 15,758 |
| 2024-05-22 | $11.46 | $11.73 | $11.46 | $11.63 | $11.63 | 17,811 |
| 2024-05-21 | $11.13 | $11.61 | $11.13 | $11.50 | $11.50 | 10,788 |
| 2024-05-20 | $11.34 | $11.64 | $11.22 | $11.29 | $11.29 | 66,229 |
| 2024-05-17 | $11.18 | $11.36 | $11.05 | $11.27 | $11.27 | 14,522 |
| 2024-05-16 | $11.01 | $11.10 | $10.95 | $11.10 | $11.10 | 28,412 |
| 2024-05-15 | $11.09 | $11.21 | $10.84 | $11.06 | $11.06 | 30,842 |
| 2024-05-14 | $11.01 | $11.05 | $10.83 | $11.05 | $11.05 | 12,490 |
| 2024-05-13 | $10.66 | $10.94 | $10.44 | $10.94 | $10.94 | 11,025 |
| 2024-05-10 | $10.46 | $10.65 | $10.46 | $10.59 | $10.59 | 8,334 |
| 2024-05-09 | $10.65 | $10.66 | $10.41 | $10.64 | $10.64 | 30,544 |
| 2024-05-08 | $11.50 | $11.52 | $11.26 | $11.36 | $10.71 | 37,979 |
| 2024-05-07 | $11.48 | $11.65 | $11.26 | $11.56 | $10.90 | 17,980 |
| 2024-05-06 | $11.10 | $11.34 | $10.90 | $10.94 | $10.94 | 14,979 |
| 2024-05-03 | $11.24 | $11.30 | $10.91 | $10.91 | $10.91 | 8,125 |
| 2024-05-02 | $11.07 | $11.25 | $11.00 | $11.25 | $11.25 | 12,839 |
| 2024-05-01 | $10.76 | $10.96 | $10.74 | $10.96 | $10.96 | 12,336 |
| 2024-04-30 | $11.01 | $11.01 | $10.69 | $10.78 | $10.78 | 33,627 |
| 2024-04-29 | $10.87 | $11.06 | $10.80 | $10.83 | $10.83 | 26,744 |
| 2024-04-26 | $10.86 | $11.05 | $10.76 | $10.90 | $10.90 | 166,501 |
| 2024-04-25 | $11.05 | $11.18 | $11.04 | $11.14 | $11.14 | 163,506 |
| 2024-04-24 | $10.92 | $11.16 | $10.90 | $11.16 | $11.16 | 24,923 |
| 2024-04-23 | $10.91 | $11.10 | $10.91 | $10.95 | $10.95 | 14,538 |
| 2024-04-22 | $10.76 | $10.80 | $10.66 | $10.80 | $10.80 | 10,752 |
| 2024-04-19 | $10.68 | $10.75 | $10.63 | $10.71 | $10.71 | 59,169 |
| 2024-04-18 | $10.67 | $10.92 | $10.59 | $10.79 | $10.79 | 12,390 |
| 2024-04-17 | $10.32 | $10.48 | $10.18 | $10.48 | $10.48 | 15,008 |
| 2024-04-16 | $10.14 | $10.18 | $9.99 | $10.01 | $10.01 | 28,739 |
| 2024-04-15 | $10.33 | $10.38 | $10.20 | $10.29 | $10.29 | 24,962 |
| 2024-04-12 | $10.51 | $10.51 | $10.31 | $10.43 | $10.43 | 35,555 |
| 2024-04-11 | $10.56 | $10.61 | $10.45 | $10.58 | $10.58 | 27,599 |
| 2024-04-10 | $10.71 | $10.89 | $10.71 | $10.74 | $10.74 | 13,348 |
| 2024-04-09 | $10.65 | $10.77 | $10.59 | $10.73 | $10.73 | 11,832 |
| 2024-04-08 | $10.83 | $10.89 | $10.75 | $10.89 | $10.89 | 10,919 |
| 2024-04-05 | $10.67 | $10.84 | $10.65 | $10.71 | $10.71 | 26,435 |
| 2024-04-04 | $10.72 | $10.92 | $10.56 | $10.63 | $10.63 | 15,375 |
| 2024-04-03 | $10.38 | $10.67 | $10.38 | $10.50 | $10.50 | 304,370 |
| 2024-04-02 | $10.17 | $10.40 | $10.17 | $10.31 | $10.31 | 28,672 |
| 2024-04-01 | $10.34 | $10.34 | $9.90 | $10.07 | $10.07 | 17,723 |
| 2024-03-28 | $10.02 | $10.37 | $10.02 | $10.14 | $10.14 | 22,509 |
| 2024-03-27 | $9.80 | $9.95 | $9.74 | $9.79 | $9.79 | 21,903 |
| 2024-03-26 | $9.77 | $9.85 | $9.74 | $9.80 | $9.80 | 16,184 |
| 2024-03-25 | $9.78 | $9.79 | $9.60 | $9.65 | $9.65 | 15,374 |
| 2024-03-22 | $9.86 | $9.99 | $9.80 | $9.86 | $9.86 | 28,329 |
| 2024-03-21 | $9.89 | $10.16 | $9.87 | $10.04 | $10.04 | 39,487 |
| 2024-03-20 | $9.61 | $9.84 | $9.61 | $9.80 | $9.80 | 13,208 |
| 2024-03-19 | $9.79 | $10.00 | $9.79 | $10.00 | $10.00 | 37,305 |
| 2024-03-18 | $9.88 | $9.88 | $9.62 | $9.85 | $9.85 | 34,716 |
| 2024-03-15 | $9.63 | $9.79 | $9.61 | $9.79 | $9.79 | 20,349 |
| 2024-03-14 | $9.57 | $9.70 | $9.46 | $9.63 | $9.63 | 20,216 |
| 2024-03-13 | $9.73 | $9.74 | $9.63 | $9.63 | $9.63 | 20,216 |
| 2024-03-12 | $9.60 | $9.79 | $9.58 | $9.79 | $9.79 | 51,415 |
| 2024-03-11 | $9.56 | $9.76 | $9.53 | $9.53 | $9.53 | 18,098 |
| 2024-03-08 | $9.54 | $9.72 | $9.51 | $9.59 | $9.59 | 27,246 |
| 2024-03-07 | $9.45 | $9.63 | $9.44 | $9.63 | $9.63 | 42,487 |
| 2024-03-06 | $9.48 | $9.68 | $9.46 | $9.55 | $9.55 | 31,483 |
| 2024-03-05 | $9.03 | $9.27 | $9.03 | $9.19 | $9.19 | 50,755 |
| 2024-03-04 | $9.38 | $9.38 | $9.10 | $9.14 | $9.14 | 24,089 |
| 2024-03-01 | $8.97 | $9.09 | $8.91 | $9.09 | $9.09 | 33,749 |
| 2024-02-29 | $8.89 | $8.89 | $8.67 | $8.75 | $8.75 | 44,980 |
| 2024-02-28 | $9.10 | $9.10 | $9.00 | $9.00 | $9.00 | 28,460 |
| 2024-02-27 | $8.94 | $9.12 | $8.92 | $9.05 | $9.05 | 113,506 |
| 2024-02-26 | $8.90 | $8.95 | $8.75 | $8.84 | $8.84 | 122,981 |
| 2024-02-23 | $9.72 | $9.95 | $9.70 | $9.72 | $9.72 | 41,975 |
| 2024-02-22 | $9.62 | $9.70 | $9.51 | $9.58 | $9.58 | 60,209 |
| 2024-02-21 | $9.12 | $9.43 | $9.10 | $9.21 | $9.21 | 70,306 |
| 2024-02-20 | $9.08 | $9.16 | $9.08 | $9.14 | $9.14 | 70,439 |
| 2024-02-16 | $9.09 | $9.18 | $9.02 | $9.16 | $9.16 | 38,854 |
| 2024-02-15 | $9.02 | $9.05 | $8.84 | $9.02 | $9.02 | 46,258 |
| 2024-02-14 | $8.82 | $8.99 | $8.74 | $8.99 | $8.99 | 52,957 |
| 2024-02-13 | $8.80 | $8.93 | $8.64 | $8.70 | $8.70 | 86,859 |
| 2024-02-12 | $8.79 | $9.01 | $8.77 | $8.95 | $8.95 | 56,561 |
| 2024-02-09 | $8.79 | $8.97 | $8.76 | $8.93 | $8.93 | 30,832 |
| 2024-02-08 | $8.67 | $8.70 | $8.54 | $8.70 | $8.70 | 47,444 |
| 2024-02-07 | $8.60 | $8.81 | $8.60 | $8.72 | $8.72 | 45,944 |
| 2024-02-06 | $8.74 | $8.79 | $8.60 | $8.60 | $8.60 | 64,352 |
| 2024-02-05 | $8.62 | $8.79 | $8.59 | $8.71 | $8.71 | 179,856 |
| 2024-02-02 | $8.91 | $8.97 | $8.83 | $8.87 | $8.87 | 20,096 |
| 2024-02-01 | $9.13 | $9.13 | $8.97 | $9.07 | $9.07 | 31,952 |
| 2024-01-31 | $9.35 | $9.35 | $9.15 | $9.15 | $9.15 | 48,983 |
| 2024-01-30 | $9.17 | $9.42 | $9.17 | $9.42 | $9.42 | 25,340 |
| 2024-01-29 | $8.93 | $9.06 | $8.90 | $9.06 | $9.06 | 44,286 |
| 2024-01-26 | $8.88 | $9.16 | $8.88 | $9.16 | $9.16 | 87,445 |
| 2024-01-25 | $8.88 | $8.93 | $8.81 | $8.90 | $8.90 | 462,350 |
| 2024-01-24 | $8.96 | $9.04 | $8.89 | $8.90 | $8.90 | 462,350 |
| 2024-01-23 | $8.87 | $8.92 | $8.74 | $8.92 | $8.92 | 54,009 |
| 2024-01-22 | $8.92 | $8.99 | $8.78 | $8.97 | $8.97 | 89,855 |
| 2024-01-19 | $8.78 | $8.90 | $8.78 | $8.88 | $8.88 | 34,819 |
| 2024-01-18 | $8.75 | $8.85 | $8.55 | $8.85 | $8.85 | 88,086 |
| 2024-01-17 | $8.46 | $8.66 | $8.38 | $8.53 | $8.53 | 73,546 |
| 2024-01-16 | $8.70 | $8.80 | $8.65 | $8.79 | $8.79 | 94,172 |
| 2024-01-12 | $9.07 | $9.13 | $8.98 | $9.03 | $9.03 | 56,847 |
| 2024-01-11 | $9.19 | $9.19 | $9.00 | $9.11 | $9.11 | 222,101 |
| 2024-01-10 | $9.36 | $9.38 | $9.20 | $9.28 | $9.28 | 13,870 |
| 2024-01-09 | $9.50 | $9.57 | $9.38 | $9.56 | $9.56 | 11,330 |
| 2024-01-08 | $9.58 | $9.73 | $9.58 | $9.64 | $9.64 | 44,495 |
| 2024-01-05 | $9.70 | $9.76 | $9.64 | $9.68 | $9.68 | 25,198 |
| 2024-01-04 | $9.40 | $9.58 | $9.40 | $9.43 | $9.43 | 41,859 |
| 2024-01-03 | $9.17 | $9.29 | $9.10 | $9.25 | $9.25 | 11,068 |
| 2024-01-02 | $9.22 | $9.31 | $9.16 | $9.25 | $9.25 | 53,399 |
| 2023-12-29 | $8.94 | $9.19 | $8.94 | $9.04 | $9.04 | 11,245 |
| 2023-12-28 | $9.14 | $9.33 | $9.11 | $9.13 | $9.13 | 17,877 |
| 2023-12-27 | $9.30 | $9.36 | $9.28 | $9.35 | $9.35 | 15,714 |
| 2023-12-26 | $9.15 | $9.58 | $9.15 | $9.36 | $9.36 | 20,807 |
| 2023-12-22 | $9.19 | $9.79 | $8.99 | $9.24 | $9.24 | 28,385 |
| 2023-12-21 | $9.07 | $9.10 | $8.92 | $9.03 | $9.03 | 25,496 |
| 2023-12-20 | $9.12 | $9.19 | $9.03 | $9.18 | $9.18 | 34,176 |
| 2023-12-19 | $9.01 | $9.16 | $9.01 | $9.03 | $9.03 | 40,434 |
| 2023-12-18 | $8.99 | $9.01 | $8.92 | $8.99 | $8.99 | 30,279 |
| 2023-12-15 | $8.84 | $9.04 | $8.84 | $8.90 | $8.90 | 51,782 |
| 2023-12-14 | $8.91 | $8.94 | $8.83 | $8.88 | $8.88 | 35,522 |
| 2023-12-13 | $8.80 | $8.94 | $8.75 | $8.92 | $8.92 | 55,991 |
| 2023-12-12 | $8.96 | $8.96 | $8.67 | $8.75 | $8.75 | 49,844 |
| 2023-12-11 | $8.75 | $8.81 | $8.69 | $8.70 | $8.70 | 227,435 |
| 2023-12-08 | $8.87 | $8.87 | $8.58 | $8.70 | $8.70 | 36,721 |
| 2023-12-07 | $8.83 | $8.89 | $8.79 | $8.79 | $8.79 | 24,424 |
| 2023-12-06 | $9.22 | $9.32 | $9.09 | $9.28 | $9.28 | 37,768 |
| 2023-12-05 | $9.39 | $9.44 | $9.25 | $9.28 | $9.28 | 37,768 |
| 2023-12-04 | $9.65 | $9.68 | $9.33 | $9.51 | $9.51 | 20,671 |
| 2023-12-01 | $9.41 | $9.61 | $9.29 | $9.40 | $9.40 | 30,623 |
| 2023-11-30 | $9.35 | $9.49 | $9.26 | $9.38 | $9.38 | 31,572 |
| 2023-11-29 | $9.25 | $9.46 | $9.24 | $9.32 | $9.32 | 31,213 |
| 2023-11-28 | $9.38 | $9.59 | $9.33 | $9.40 | $9.40 | 26,738 |
| 2023-11-27 | $9.62 | $9.64 | $9.37 | $9.41 | $9.41 | 137,553 |
| 2023-11-24 | $9.71 | $9.77 | $9.63 | $9.63 | $9.63 | 406,960 |
| 2023-11-22 | $9.49 | $9.65 | $9.38 | $9.54 | $9.54 | 332,717 |
| 2023-11-21 | $9.46 | $9.70 | $9.46 | $9.49 | $9.49 | 471,014 |
| 2023-11-20 | $9.49 | $9.65 | $9.29 | $9.62 | $9.62 | 644,901 |
| 2023-11-17 | $9.27 | $9.49 | $9.25 | $9.33 | $9.33 | 3,095,450 |
| 2023-11-16 | $9.22 | $9.27 | $9.15 | $9.15 | $9.15 | 10,174 |
| 2023-11-15 | $9.28 | $9.39 | $9.26 | $9.31 | $9.31 | 20,385 |
| 2023-11-14 | $9.46 | $9.75 | $9.46 | $9.58 | $9.58 | 25,732 |
| 2023-11-13 | $9.03 | $9.15 | $9.03 | $9.12 | $9.12 | 12,494 |
| 2023-11-10 | $9.00 | $9.04 | $8.94 | $8.97 | $8.97 | 18,475 |
| 2023-11-09 | $8.98 | $9.11 | $8.98 | $9.01 | $9.01 | 15,119 |
| 2023-11-08 | $9.08 | $9.09 | $8.94 | $9.01 | $9.01 | 15,078 |
| 2023-11-07 | $8.96 | $9.04 | $8.93 | $8.97 | $8.97 | 19,750 |
| 2023-11-06 | $8.98 | $9.03 | $8.83 | $8.83 | $8.83 | 13,481 |
| 2023-11-03 | $9.20 | $9.27 | $9.15 | $9.24 | $9.24 | 15,402 |
| 2023-11-02 | $8.98 | $9.04 | $8.84 | $8.98 | $8.98 | 13,844 |
| 2023-11-01 | $8.94 | $8.97 | $8.80 | $8.97 | $8.97 | 22,167 |
| 2023-10-31 | $8.71 | $9.03 | $8.70 | $8.99 | $8.99 | 61,386 |
| 2023-10-30 | $8.99 | $9.16 | $8.99 | $9.16 | $9.16 | 11,702 |
| 2023-10-27 | $8.98 | $9.04 | $8.92 | $8.92 | $8.92 | 18,077 |
| 2023-10-26 | $9.36 | $9.47 | $9.05 | $9.30 | $9.30 | 15,502 |
| 2023-10-25 | $9.11 | $9.28 | $9.00 | $9.05 | $9.05 | 50,896 |
| 2023-10-24 | $9.10 | $9.53 | $9.10 | $9.53 | $9.53 | 65,579 |
| 2023-10-23 | $9.37 | $9.70 | $9.37 | $9.68 | $9.68 | 12,277 |
| 2023-10-20 | $9.63 | $9.86 | $9.49 | $9.82 | $9.82 | 7,533 |
| 2023-10-19 | $9.93 | $10.12 | $9.73 | $9.96 | $9.96 | 34,715 |
| 2023-10-18 | $10.07 | $10.25 | $9.70 | $9.90 | $9.90 | 15,116 |
| 2023-10-17 | $10.18 | $10.18 | $9.97 | $10.04 | $10.04 | 39,165 |
| 2023-10-16 | $10.11 | $10.11 | $10.01 | $10.07 | $10.07 | 20,537 |
| 2023-10-13 | $10.00 | $10.00 | $9.92 | $9.93 | $9.93 | 19,984 |
| 2023-10-12 | $9.94 | $10.00 | $9.86 | $9.93 | $9.93 | 12,985 |
| 2023-10-11 | $10.01 | $10.04 | $9.83 | $9.92 | $9.92 | 16,442 |
| 2023-10-10 | $9.94 | $10.04 | $9.89 | $9.89 | $9.89 | 28,059 |
| 2023-10-09 | $9.57 | $9.65 | $9.52 | $9.65 | $9.65 | 7,157 |
| 2023-10-06 | $9.54 | $9.68 | $9.48 | $9.68 | $9.68 | 9,053 |
| 2023-10-05 | $9.45 | $9.50 | $9.39 | $9.48 | $9.48 | 14,605 |
| 2023-10-04 | $9.59 | $9.59 | $9.48 | $9.57 | $9.57 | 23,567 |
| 2023-10-03 | $9.45 | $9.45 | $9.37 | $9.40 | $9.40 | 17,249 |
| 2023-10-02 | $9.61 | $9.66 | $9.47 | $9.49 | $9.49 | 10,315 |
| 2023-09-29 | $9.79 | $9.97 | $9.71 | $9.89 | $9.89 | 7,356 |
| 2023-09-28 | $9.65 | $9.87 | $9.63 | $9.86 | $9.86 | 27,877 |
| 2023-09-27 | $9.51 | $9.64 | $9.44 | $9.60 | $9.60 | 24,740 |
| 2023-09-26 | $9.30 | $9.54 | $9.28 | $9.34 | $9.34 | 21,533 |
| 2023-09-25 | $9.40 | $9.55 | $9.33 | $9.44 | $9.44 | 22,779 |
| 2023-09-22 | $9.52 | $9.54 | $9.40 | $9.51 | $9.51 | 10,563 |
| 2023-09-21 | $9.55 | $9.70 | $9.51 | $9.70 | $9.70 | 25,920 |
| 2023-09-20 | $9.47 | $9.65 | $9.30 | $9.36 | $9.36 | 33,742 |
| 2023-09-19 | $9.20 | $9.43 | $9.16 | $9.27 | $9.27 | 43,867 |
| 2023-09-18 | $9.01 | $9.06 | $8.91 | $8.93 | $8.93 | 16,084 |
| 2023-09-15 | $9.09 | $9.49 | $9.09 | $9.15 | $9.15 | 26,303 |
| 2023-09-14 | $9.29 | $9.49 | $9.29 | $9.38 | $9.38 | 8,820 |
| 2023-09-13 | $9.36 | $9.45 | $9.31 | $9.37 | $9.37 | 8,144 |
| 2023-09-12 | $9.49 | $9.52 | $9.45 | $9.45 | $9.45 | 33,581 |
| 2023-09-11 | $9.50 | $9.64 | $9.44 | $9.53 | $9.53 | 14,645 |
| 2023-09-08 | $9.40 | $9.48 | $9.32 | $9.39 | $9.39 | 11,503 |
| 2023-09-07 | $9.26 | $9.34 | $9.11 | $9.17 | $9.17 | 22,763 |
| 2023-09-06 | $9.39 | $9.42 | $9.27 | $9.42 | $9.42 | 23,157 |
| 2023-09-05 | $9.65 | $9.67 | $9.48 | $9.49 | $9.49 | 18,481 |
| 2023-09-01 | $9.78 | $9.87 | $9.76 | $9.81 | $9.81 | 6,595 |
| 2023-08-31 | $9.89 | $10.02 | $9.85 | $9.92 | $9.92 | 27,035 |
| 2023-08-30 | $9.88 | $10.19 | $9.87 | $9.97 | $9.97 | 6,373 |
| 2023-08-29 | $9.81 | $10.14 | $9.81 | $10.04 | $10.04 | 12,047 |
| 2023-08-28 | $9.89 | $10.23 | $9.89 | $10.12 | $10.12 | 8,602 |
| 2023-08-25 | $9.98 | $10.08 | $9.80 | $9.95 | $9.95 | 9,253 |
| 2023-08-24 | $9.90 | $10.08 | $9.80 | $9.95 | $9.95 | 12,522 |
| 2023-08-23 | $9.67 | $9.94 | $9.67 | $9.94 | $9.94 | 10,860 |
| 2023-08-22 | $10.07 | $10.16 | $9.65 | $9.89 | $9.89 | 32,310 |
| 2023-08-21 | $10.40 | $10.40 | $9.97 | $10.40 | $10.40 | 14,986 |
| 2023-08-18 | $10.40 | $10.40 | $10.02 | $10.20 | $10.20 | 23,566 |
| 2023-08-17 | $10.23 | $10.62 | $10.13 | $10.13 | $10.13 | 17,117 |
| 2023-08-16 | $10.65 | $10.65 | $10.29 | $10.46 | $10.46 | 27,716 |
| 2023-08-15 | $10.80 | $10.80 | $10.30 | $10.39 | $10.39 | 34,412 |
| 2023-08-14 | $10.15 | $10.80 | $10.15 | $10.35 | $10.35 | 14,088 |
| 2023-08-11 | $10.45 | $10.74 | $10.26 | $10.39 | $10.39 | 13,726 |
| 2023-08-10 | $10.44 | $11.04 | $10.44 | $10.53 | $10.53 | 12,808 |
| 2023-08-09 | $10.96 | $10.96 | $10.49 | $10.60 | $10.60 | 9,403 |
| 2023-08-08 | $10.90 | $10.90 | $10.45 | $10.56 | $10.56 | 23,828 |
| 2023-08-07 | $10.90 | $11.12 | $10.90 | $11.10 | $11.10 | 8,436 |
| 2023-08-04 | $10.89 | $10.89 | $10.74 | $10.81 | $10.81 | 17,993 |
| 2023-08-03 | $10.55 | $10.71 | $10.50 | $10.69 | $10.69 | 24,543 |
| 2023-08-02 | $10.37 | $10.53 | $10.29 | $10.42 | $10.42 | 13,878 |
| 2023-08-01 | $10.53 | $10.61 | $10.40 | $10.48 | $10.48 | 20,518 |
| 2023-07-31 | $10.61 | $10.65 | $10.47 | $10.53 | $10.53 | 27,569 |
| 2023-07-28 | $10.31 | $10.41 | $10.23 | $10.29 | $10.29 | 7,591 |
| 2023-07-27 | $10.13 | $10.31 | $10.10 | $10.16 | $10.16 | 12,495 |
| 2023-07-26 | $10.44 | $10.47 | $10.29 | $10.46 | $10.46 | 7,674 |
| 2023-07-25 | $10.40 | $10.42 | $10.25 | $10.41 | $10.41 | 13,002 |
| 2023-07-24 | $10.26 | $10.45 | $10.26 | $10.44 | $10.44 | 22,843 |
| 2023-07-21 | $10.51 | $10.58 | $10.46 | $10.58 | $10.58 | 7,732 |
| 2023-07-20 | $10.42 | $10.43 | $10.38 | $10.38 | $10.38 | 60,925 |
| 2023-07-19 | $10.53 | $10.63 | $10.50 | $10.62 | $10.62 | 28,617 |
| 2023-07-18 | $10.42 | $10.54 | $10.42 | $10.52 | $10.52 | 642,686 |
| 2023-07-17 | $10.60 | $10.60 | $10.37 | $10.44 | $10.44 | 21,859 |
| 2023-07-14 | $10.34 | $10.41 | $10.26 | $10.37 | $10.37 | 410,313 |
| 2023-07-13 | $10.18 | $10.31 | $10.18 | $10.29 | $10.29 | 159,956 |
| 2023-07-12 | $10.00 | $10.18 | $10.00 | $10.02 | $10.02 | 6,180 |
| 2023-07-11 | $9.79 | $9.85 | $9.76 | $9.84 | $9.84 | 8,329 |
| 2023-07-10 | $9.85 | $10.03 | $9.81 | $9.96 | $9.96 | 7,932 |
| 2023-07-07 | $9.77 | $9.90 | $9.77 | $9.83 | $9.83 | 9,482 |
| 2023-07-06 | $9.73 | $9.87 | $9.67 | $9.80 | $9.80 | 8,952 |
| 2023-07-05 | $9.94 | $10.03 | $9.90 | $9.94 | $9.94 | 6,715 |
| 2023-07-03 | $9.81 | $9.99 | $9.81 | $9.89 | $9.89 | 6,073 |
| 2023-06-30 | $9.60 | $9.68 | $9.48 | $9.48 | $9.48 | 5,577 |
| 2023-06-29 | $9.35 | $9.54 | $9.35 | $9.43 | $9.43 | 6,894 |
| 2023-06-28 | $9.26 | $9.34 | $9.21 | $9.33 | $9.33 | 7,347 |
| 2023-06-27 | $9.27 | $9.49 | $9.23 | $9.42 | $9.42 | 25,951 |
| 2023-06-26 | $9.40 | $9.46 | $9.32 | $9.46 | $9.46 | 10,991 |
| 2023-06-23 | $9.58 | $9.58 | $9.42 | $9.42 | $9.42 | 13,570 |
| 2023-06-22 | $10.29 | $10.30 | $10.14 | $10.29 | $10.29 | 21,260 |
| 2023-06-21 | $10.27 | $10.53 | $10.27 | $10.53 | $10.53 | 20,413 |
| 2023-06-20 | $10.48 | $10.51 | $10.34 | $10.51 | $10.51 | 8,256 |
| 2023-06-16 | $10.28 | $10.33 | $10.15 | $10.30 | $10.30 | 10,557 |
| 2023-06-15 | $10.17 | $10.34 | $10.17 | $10.34 | $10.34 | 26,399 |
| 2023-06-14 | $10.19 | $10.26 | $10.10 | $10.12 | $10.12 | 5,591 |
| 2023-06-13 | $9.75 | $9.94 | $9.75 | $9.79 | $9.79 | 7,694 |
| 2023-06-12 | $9.86 | $9.92 | $9.78 | $9.85 | $9.85 | 12,085 |
| 2023-06-09 | $9.86 | $9.92 | $9.83 | $9.87 | $9.87 | 9,321 |
| 2023-06-08 | $10.04 | $10.17 | $9.99 | $10.17 | $10.17 | 7,664 |
| 2023-06-07 | $9.79 | $9.95 | $9.79 | $9.95 | $9.95 | 5,489 |
| 2023-06-06 | $9.63 | $9.89 | $9.63 | $9.77 | $9.77 | 11,207 |
| 2023-06-05 | $9.89 | $9.95 | $9.60 | $9.80 | $9.80 | 6,907 |
| 2023-06-02 | $9.73 | $9.86 | $9.73 | $9.83 | $9.83 | 22,809 |
| 2023-06-01 | $9.50 | $9.88 | $9.50 | $9.65 | $9.65 | 30,922 |
| 2023-05-31 | $9.43 | $9.43 | $9.30 | $9.43 | $9.43 | 32,609 |
| 2023-05-30 | $9.34 | $9.34 | $9.14 | $9.14 | $9.14 | 7,982 |
| 2023-05-26 | $9.44 | $9.63 | $9.42 | $9.54 | $9.54 | 8,481 |
| 2023-05-25 | $9.44 | $9.47 | $9.40 | $9.42 | $9.42 | 15,731 |
| 2023-05-24 | $9.59 | $9.59 | $9.44 | $9.44 | $9.44 | 11,494 |
| 2023-05-23 | $9.81 | $10.01 | $9.81 | $9.87 | $9.87 | 18,650 |
| 2023-05-22 | $9.60 | $9.75 | $9.58 | $9.75 | $9.75 | 7,928 |
| 2023-05-19 | $9.65 | $9.77 | $9.65 | $9.77 | $9.77 | 3,542 |
| 2023-05-18 | $9.82 | $10.22 | $9.82 | $10.01 | $10.01 | 10,469 |
| 2023-05-17 | $9.92 | $10.20 | $9.92 | $10.07 | $10.07 | 9,017 |
| 2023-05-16 | $10.09 | $10.10 | $9.92 | $10.06 | $10.06 | 24,289 |
| 2023-05-15 | $9.85 | $10.24 | $9.85 | $10.04 | $10.04 | 13,013 |
| 2023-05-12 | $9.52 | $9.77 | $9.52 | $9.71 | $9.71 | 13,686 |
| 2023-05-11 | $9.60 | $9.80 | $9.52 | $9.70 | $9.70 | 8,903 |
| 2023-05-10 | $10.57 | $10.76 | $10.33 | $10.33 | $10.09 | 10,942 |
| 2023-05-09 | $10.19 | $10.69 | $10.19 | $10.47 | $10.22 | 13,836 |
| 2023-05-08 | $10.16 | $10.32 | $10.06 | $10.23 | $10.23 | 20,774 |
| 2023-05-05 | $9.62 | $10.02 | $9.60 | $9.83 | $9.83 | 7,936 |
| 2023-05-04 | $9.68 | $9.69 | $9.46 | $9.47 | $9.47 | 13,785 |
| 2023-05-03 | $10.02 | $10.05 | $9.85 | $9.85 | $9.85 | 22,653 |
| 2023-05-02 | $10.51 | $10.84 | $10.17 | $10.31 | $10.31 | 11,786 |
| 2023-05-01 | $10.55 | $10.65 | $10.09 | $10.09 | $10.09 | 7,561 |
| 2023-04-28 | $10.31 | $10.55 | $10.23 | $10.55 | $10.55 | 7,860 |
| 2023-04-27 | $10.65 | $10.81 | $10.60 | $10.77 | $10.77 | 47,833 |
| 2023-04-26 | $10.82 | $10.90 | $10.72 | $10.72 | $10.72 | 6,416 |
| 2023-04-25 | $10.66 | $10.70 | $10.56 | $10.63 | $10.63 | 4,965 |
| 2023-04-24 | $10.64 | $10.74 | $10.61 | $10.61 | $10.61 | 9,157 |
| 2023-04-21 | $10.55 | $10.76 | $10.52 | $10.65 | $10.65 | 11,691 |
| 2023-04-20 | $10.67 | $10.74 | $10.55 | $10.58 | $10.58 | 18,493 |
| 2023-04-19 | $10.61 | $10.92 | $10.61 | $10.92 | $10.92 | 6,478 |
| 2023-04-18 | $10.55 | $10.76 | $10.46 | $10.56 | $10.56 | 3,876 |
| 2023-04-17 | $10.12 | $10.21 | $10.10 | $10.16 | $10.16 | 10,339 |
| 2023-04-14 | $10.67 | $10.74 | $10.60 | $10.70 | $10.70 | 10,669 |
| 2023-04-13 | $10.39 | $10.61 | $10.39 | $10.59 | $10.59 | 12,226 |
| 2023-04-12 | $10.34 | $10.37 | $10.27 | $10.27 | $10.27 | 8,269 |
| 2023-04-11 | $10.29 | $10.38 | $10.27 | $10.38 | $10.38 | 10,048 |
| 2023-04-10 | $10.62 | $10.75 | $10.30 | $10.46 | $10.46 | 8,908 |
| 2023-04-06 | $10.23 | $10.35 | $10.19 | $10.35 | $10.35 | 3,358 |
| 2023-04-05 | $10.00 | $10.08 | $9.94 | $10.08 | $10.08 | 3,132 |
| 2023-04-04 | $10.02 | $10.14 | $9.94 | $9.97 | $9.97 | 6,832 |
| 2023-04-03 | $10.02 | $10.02 | $9.81 | $9.93 | $9.93 | 7,998 |
| 2023-03-31 | $10.18 | $10.21 | $10.11 | $10.18 | $10.18 | 14,261 |
| 2023-03-30 | $10.26 | $10.41 | $10.22 | $10.32 | $10.32 | 9,254 |
| 2023-03-29 | $10.06 | $10.21 | $10.04 | $10.17 | $10.17 | 3,599 |
| 2023-03-28 | $9.93 | $10.07 | $9.89 | $9.94 | $9.94 | 9,030 |
| 2023-03-27 | $9.73 | $9.82 | $9.66 | $9.67 | $9.67 | 9,620 |
| 2023-03-24 | $9.66 | $9.77 | $9.47 | $9.77 | $9.77 | 123,442 |
| 2023-03-23 | $10.48 | $10.48 | $10.06 | $10.21 | $10.21 | 38,188 |
| 2023-03-22 | $10.68 | $10.76 | $10.59 | $10.60 | $10.60 | 22,306 |
| 2023-03-21 | $10.50 | $10.76 | $10.50 | $10.67 | $10.67 | 6,368 |
| 2023-03-20 | $9.65 | $10.23 | $9.62 | $9.96 | $9.96 | 31,730 |
| 2023-03-17 | $9.53 | $9.61 | $9.07 | $9.49 | $9.49 | 6,853 |
| 2023-03-16 | $9.24 | $9.75 | $9.24 | $9.67 | $9.67 | 21,089 |
| 2023-03-15 | $9.45 | $9.74 | $9.32 | $9.72 | $9.72 | 11,489 |
| 2023-03-14 | $10.10 | $10.35 | $10.10 | $10.30 | $10.30 | 92,191 |
| 2023-03-13 | $9.97 | $9.98 | $9.66 | $9.83 | $9.83 | 10,945 |
| 2023-03-10 | $10.66 | $10.83 | $10.34 | $10.46 | $10.46 | 329,118 |
| 2023-03-09 | $11.04 | $11.04 | $10.59 | $10.59 | $10.59 | 223,281 |
| 2023-03-08 | $11.00 | $11.16 | $10.95 | $11.16 | $11.16 | 11,356 |
| 2023-03-07 | $11.32 | $11.44 | $11.27 | $11.44 | $11.44 | 1,542 |
| 2023-03-06 | $11.11 | $11.24 | $11.11 | $11.23 | $11.23 | 14,538 |
| 2023-03-03 | $10.81 | $11.22 | $10.81 | $11.20 | $11.20 | 2,520 |
| 2023-03-02 | $10.96 | $11.06 | $10.89 | $10.95 | $10.95 | 6,546 |
| 2023-03-01 | $11.11 | $11.13 | $10.95 | $11.10 | $11.10 | 5,557 |
| 2023-02-28 | $11.14 | $11.22 | $11.01 | $11.22 | $11.22 | 6,080 |
| 2023-02-27 | $10.85 | $10.88 | $10.63 | $10.68 | $10.68 | 9,619 |
| 2023-02-24 | $10.51 | $10.54 | $10.31 | $10.54 | $10.54 | 1,155 |
| 2023-02-23 | $10.37 | $10.76 | $10.23 | $10.53 | $10.53 | 1,142 |
| 2023-02-22 | $10.54 | $10.77 | $10.36 | $10.55 | $10.55 | 2,320 |
| 2023-02-21 | $10.83 | $10.83 | $10.63 | $10.63 | $10.63 | 4,811 |
| 2023-02-17 | $10.65 | $10.65 | $10.37 | $10.63 | $10.63 | 3,302 |
| 2023-02-16 | $10.47 | $10.65 | $10.42 | $10.48 | $10.48 | 5,309 |
| 2023-02-15 | $10.25 | $10.58 | $10.25 | $10.58 | $10.58 | 3,172 |
| 2023-02-14 | $10.66 | $10.81 | $10.48 | $10.75 | $10.75 | 7,611 |
| 2023-02-13 | $10.45 | $10.53 | $10.34 | $10.52 | $10.52 | 4,929 |
| 2023-02-10 | $10.40 | $10.60 | $10.24 | $10.58 | $10.58 | 2,435 |
| 2023-02-09 | $10.54 | $10.80 | $10.49 | $10.59 | $10.59 | 6,887 |
| 2023-02-08 | $10.45 | $10.57 | $10.25 | $10.29 | $10.29 | 6,812 |
| 2023-02-07 | $10.47 | $10.47 | $10.21 | $10.43 | $10.43 | 9,284 |
| 2023-02-06 | $10.52 | $10.52 | $10.10 | $10.39 | $10.39 | 7,157 |
| 2023-02-03 | $10.30 | $10.43 | $10.22 | $10.42 | $10.42 | 13,836 |
| 2023-02-02 | $10.52 | $10.52 | $10.30 | $10.34 | $10.34 | 10,045 |
| 2023-02-01 | $10.83 | $11.07 | $10.79 | $11.04 | $11.04 | 26,147 |
| 2023-01-31 | $10.61 | $10.70 | $10.53 | $10.69 | $10.69 | 7,252 |
| 2023-01-30 | $10.57 | $10.83 | $10.57 | $10.69 | $10.69 | 5,223 |
| 2023-01-27 | $10.59 | $10.86 | $10.58 | $10.69 | $10.69 | 6,907 |
| 2023-01-26 | $10.78 | $11.15 | $10.54 | $10.58 | $10.58 | 9,539 |
| 2023-01-25 | $10.45 | $10.49 | $10.34 | $10.41 | $10.41 | 7,614 |
| 2023-01-24 | $10.25 | $10.39 | $10.17 | $10.37 | $10.37 | 6,439 |
| 2023-01-23 | $10.21 | $10.27 | $10.02 | $10.15 | $10.15 | 8,654 |
| 2023-01-20 | $9.95 | $10.20 | $9.89 | $10.20 | $10.20 | 3,703 |
| 2023-01-19 | $9.74 | $10.07 | $9.74 | $10.07 | $10.07 | 4,852 |
| 2023-01-18 | $9.92 | $9.93 | $9.82 | $9.92 | $9.92 | 7,045 |
| 2023-01-17 | $10.04 | $10.14 | $9.81 | $9.83 | $9.83 | 4,986 |
| 2023-01-13 | $9.83 | $10.13 | $9.83 | $9.92 | $9.92 | 20,623 |
| 2023-01-12 | $9.83 | $10.12 | $9.79 | $10.04 | $10.04 | 5,036 |
| 2023-01-11 | $10.01 | $10.19 | $9.88 | $10.19 | $10.19 | 6,350 |
| 2023-01-10 | $10.29 | $10.50 | $10.21 | $10.50 | $10.50 | 13,539 |
| 2023-01-09 | $10.16 | $10.45 | $10.09 | $10.25 | $10.25 | 4,178 |
| 2023-01-06 | $10.16 | $10.30 | $9.99 | $10.30 | $10.30 | 16,784 |
| 2023-01-05 | $9.94 | $9.94 | $9.79 | $9.89 | $9.89 | 7,709 |
| 2023-01-04 | $9.81 | $10.23 | $9.81 | $9.95 | $9.95 | 12,722 |
| 2023-01-03 | $9.57 | $9.75 | $9.57 | $9.65 | $9.65 | 19,980 |
| 2022-12-30 | $9.43 | $9.73 | $9.34 | $9.34 | $9.34 | 3,385 |
| 2022-12-29 | $9.55 | $9.58 | $9.45 | $9.56 | $9.56 | 3,727 |
| 2022-12-28 | $9.56 | $9.75 | $9.39 | $9.61 | $9.61 | 8,180 |
| 2022-12-27 | $9.55 | $9.55 | $9.45 | $9.55 | $9.55 | 2,200 |
| 2022-12-23 | $9.40 | $9.55 | $9.29 | $9.55 | $9.55 | 3,679 |
| 2022-12-22 | $9.32 | $9.49 | $9.28 | $9.40 | $9.40 | 6,686 |
| 2022-12-21 | $9.27 | $9.35 | $9.14 | $9.33 | $9.33 | 14,816 |
| 2022-12-20 | $9.15 | $9.50 | $9.05 | $9.50 | $9.50 | 8,641 |
| 2022-12-19 | $8.75 | $9.05 | $8.75 | $8.89 | $8.89 | 6,501 |
| 2022-12-16 | $8.72 | $9.01 | $8.72 | $9.01 | $9.01 | 13,768 |
| 2022-12-15 | $8.37 | $8.49 | $8.36 | $8.49 | $8.49 | 7,252 |
| 2022-12-14 | $8.29 | $8.40 | $8.28 | $8.40 | $8.40 | 6,033 |
| 2022-12-13 | $8.49 | $8.51 | $8.31 | $8.31 | $8.31 | 49,271 |
| 2022-12-12 | $8.18 | $8.27 | $8.11 | $8.27 | $8.27 | 10,279 |
| 2022-12-09 | $8.47 | $8.55 | $8.34 | $8.51 | $8.51 | 12,041 |
| 2022-12-08 | $8.52 | $8.60 | $8.41 | $8.60 | $8.60 | 15,541 |
| 2022-12-07 | $8.64 | $8.64 | $8.37 | $8.37 | $8.37 | 8,109 |
| 2022-12-06 | $8.25 | $8.43 | $8.25 | $8.42 | $8.42 | 10,101 |
| 2022-12-05 | $8.15 | $8.25 | $8.07 | $8.15 | $8.15 | 9,742 |
| 2022-12-02 | $8.01 | $8.23 | $7.96 | $8.20 | $8.20 | 32,240 |
| 2022-12-01 | $8.00 | $8.25 | $7.96 | $8.16 | $8.16 | 3,939 |
| 2022-11-30 | $8.13 | $8.28 | $7.99 | $8.28 | $8.28 | 11,942 |
| 2022-11-29 | $7.74 | $7.82 | $7.65 | $7.66 | $7.66 | 3,983 |
| 2022-11-28 | $7.62 | $7.66 | $7.30 | $7.30 | $7.30 | 7,829 |
| 2022-11-25 | $7.70 | $7.70 | $7.52 | $7.54 | $7.54 | 34,151 |
| 2022-11-23 | $7.76 | $8.08 | $7.76 | $8.08 | $8.08 | 5,206 |
| 2022-11-22 | $8.06 | $8.14 | $7.83 | $8.14 | $8.14 | 13,531 |
| 2022-11-21 | $7.97 | $8.07 | $7.78 | $7.90 | $7.90 | 8,354 |
| 2022-11-18 | $8.07 | $8.07 | $7.92 | $8.05 | $8.05 | 9,470 |
| 2022-11-17 | $7.88 | $8.05 | $7.82 | $7.97 | $7.97 | 18,613 |
| 2022-11-16 | $7.93 | $8.13 | $7.86 | $8.13 | $8.13 | 6,764 |
| 2022-11-15 | $7.78 | $7.95 | $7.58 | $7.93 | $7.93 | 33,510 |
| 2022-11-14 | $7.51 | $7.76 | $7.50 | $7.50 | $7.50 | 29,840 |
| 2022-11-11 | $7.53 | $7.70 | $7.53 | $7.70 | $7.70 | 24,611 |
| 2022-11-10 | $7.42 | $7.85 | $7.31 | $7.60 | $7.60 | 132,453 |
| 2022-11-09 | $7.29 | $7.64 | $7.29 | $7.47 | $7.47 | 28,791 |
| 2022-11-08 | $7.37 | $7.66 | $7.30 | $7.47 | $7.47 | 1,474,816 |
| 2022-11-07 | $7.67 | $7.67 | $7.26 | $7.56 | $7.56 | 634,428 |
| 2022-11-04 | $7.59 | $7.59 | $7.41 | $7.51 | $7.51 | 155,355 |
| 2022-11-03 | $7.45 | $7.67 | $7.44 | $7.64 | $7.64 | 9,068 |
| 2022-11-02 | $7.42 | $7.58 | $7.25 | $7.41 | $7.41 | 2,501 |
| 2022-11-01 | $7.41 | $7.87 | $7.33 | $7.33 | $7.33 | 2,204 |
| 2022-10-31 | $7.57 | $7.67 | $7.04 | $7.44 | $7.44 | 19,446 |
| 2022-10-28 | $7.07 | $7.51 | $7.06 | $7.51 | $7.51 | 24,502 |
| 2022-10-27 | $7.12 | $7.36 | $6.97 | $7.11 | $7.11 | 4,033 |
| 2022-10-26 | $7.26 | $7.56 | $7.14 | $7.52 | $7.52 | 4,580 |
| 2022-10-25 | $7.27 | $7.40 | $7.20 | $7.35 | $7.35 | 13,431 |
| 2022-10-24 | $7.35 | $7.51 | $7.21 | $7.39 | $7.39 | 8,357 |
| 2022-10-21 | $7.12 | $7.35 | $7.00 | $7.35 | $7.35 | 71,677 |
| 2022-10-20 | $7.47 | $7.53 | $7.30 | $7.53 | $7.53 | 22,822 |
| 2022-10-19 | $7.71 | $7.71 | $7.12 | $7.65 | $7.65 | 30,250 |
| 2022-10-18 | $7.44 | $7.60 | $7.44 | $7.59 | $7.59 | 69,009 |
| 2022-10-17 | $7.53 | $7.74 | $7.53 | $7.61 | $7.61 | 10,461 |
| 2022-10-14 | $7.40 | $7.66 | $7.35 | $7.35 | $7.35 | 13,756 |
| 2022-10-13 | $7.10 | $7.44 | $7.10 | $7.35 | $7.35 | 1,055,124 |
| 2022-10-12 | $6.90 | $7.05 | $6.90 | $7.05 | $7.05 | 699,101 |
| 2022-10-11 | $6.92 | $6.94 | $6.92 | $6.94 | $6.94 | 1,900 |
| 2022-10-10 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 5,686 |
| 2022-10-07 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2022-10-06 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 29,001 |
| 2022-10-05 | $6.98 | $7.09 | $6.98 | $7.09 | $7.09 | 4,512 |
| 2022-10-04 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 100 |
| 2022-10-03 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2022-09-30 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2022-09-29 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 802 |
| 2022-09-28 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 217 |
| 2022-09-27 | $6.80 | $6.80 | $6.69 | $6.69 | $6.69 | 4,390 |
| 2022-09-26 | $6.94 | $6.95 | $6.77 | $6.86 | $6.86 | 6,021 |
| 2022-09-23 | $7.23 | $7.25 | $7.13 | $7.13 | $7.13 | 7,194 |
| 2022-09-22 | $7.27 | $7.40 | $7.27 | $7.40 | $7.40 | 1,550 |
| 2022-09-21 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2022-09-20 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 6,687 |
| 2022-09-19 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-09-16 | $6.95 | $7.00 | $6.95 | $7.00 | $7.00 | 1,150 |
| 2022-09-15 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 11,025 |
| 2022-09-14 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 1,638 |
| 2022-09-13 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 800 |
| 2022-09-12 | $7.19 | $7.19 | $7.11 | $7.11 | $7.11 | 1,232 |
| 2022-09-09 | $6.99 | $7.09 | $6.96 | $7.09 | $7.09 | 9,800 |
| 2022-09-08 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 1,600 |
| 2022-09-07 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 94 |
| 2022-09-06 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 190 |
| 2022-09-02 | $5.97 | $6.14 | $5.96 | $6.14 | $6.14 | 8,294 |
| 2022-09-01 | $5.97 | $6.00 | $5.97 | $5.98 | $5.98 | 17,850 |
| 2022-08-31 | $6.15 | $6.15 | $6.01 | $6.01 | $6.01 | 13,775 |
| 2022-08-30 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 1,601 |
| 2022-08-29 | $5.62 | $5.93 | $5.55 | $5.65 | $5.65 | 6,011 |
| 2022-08-26 | $5.72 | $5.72 | $5.71 | $5.71 | $5.71 | 1,719 |
| 2022-08-25 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 800 |
| 2022-08-24 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2022-08-23 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2022-08-22 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2022-08-19 | $5.80 | $5.80 | $5.79 | $5.79 | $5.79 | 424 |
| 2022-08-18 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 990 |
| 2022-08-17 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 276 |
| 2022-08-16 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-08-15 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-08-12 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-08-11 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-08-10 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 150 |
| 2022-08-09 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-08-08 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-08-05 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 3 |
| 2022-08-04 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 47 |
| 2022-08-03 | $5.92 | $6.00 | $5.92 | $6.00 | $6.00 | 65,782 |
| 2022-08-02 | $5.76 | $5.80 | $5.76 | $5.80 | $5.80 | 51,439 |
| 2022-08-01 | $5.80 | $5.80 | $5.71 | $5.71 | $5.71 | 2,850 |
| 2022-07-29 | $5.68 | $5.68 | $5.63 | $5.66 | $5.66 | 1,468 |
| 2022-07-28 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2022-07-27 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2022-07-26 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 111 |
| 2022-07-25 | $5.81 | $5.86 | $5.81 | $5.86 | $5.86 | 5,600 |
| 2022-07-22 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 440 |
| 2022-07-21 | $6.00 | $6.08 | $6.00 | $6.08 | $6.08 | 420 |
| 2022-07-20 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-07-19 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 100 |
| 2022-07-18 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2022-07-15 | $5.50 | $5.55 | $5.50 | $5.55 | $5.55 | 10,300 |
| 2022-07-14 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 7,342 |
| 2022-07-13 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-07-12 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 5,162 |
| 2022-07-11 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2022-07-08 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2022-07-07 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 405 |
| 2022-07-06 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 2 |
| 2022-07-05 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 1 |
| 2022-07-01 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2022-06-30 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 151 |
| 2022-06-29 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 76 |
| 2022-06-28 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 2,261 |
| 2022-06-27 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 200 |
| 2022-06-24 | $6.82 | $6.82 | $6.80 | $6.80 | $6.80 | 4,556 |
| 2022-06-23 | $6.63 | $6.63 | $6.47 | $6.55 | $6.55 | 12,170 |
| 2022-06-22 | $7.05 | $7.12 | $7.05 | $7.12 | $7.12 | 5,556 |
| 2022-06-21 | $6.88 | $6.88 | $6.84 | $6.84 | $6.84 | 706 |
| 2022-06-17 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 2,212 |
| 2022-06-16 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 230 |
| 2022-06-15 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 385 |
| 2022-06-14 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 17 |
| 2022-06-13 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 727 |
| 2022-06-10 | $6.44 | $6.44 | $6.38 | $6.38 | $6.38 | 2,868 |
| 2022-06-09 | $7.05 | $7.05 | $7.00 | $7.01 | $7.01 | 5,974 |
| 2022-06-08 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 8,457 |
| 2022-06-07 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 259 |
| 2022-06-06 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 2,600 |
| 2022-06-03 | $6.73 | $6.73 | $6.41 | $6.41 | $6.41 | 11,329 |
| 2022-06-02 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 5,162 |
| 2022-06-01 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 45 |
| 2022-05-31 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 165 |
| 2022-05-27 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2022-05-26 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 246 |
| 2022-05-25 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 491 |
| 2022-05-24 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 1,493 |
| 2022-05-23 | $6.57 | $6.75 | $6.57 | $6.75 | $6.75 | 756 |
| 2022-05-20 | $5.88 | $6.09 | $5.88 | $5.90 | $5.90 | 1,482 |
| 2022-05-19 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 3,879 |
| 2022-05-18 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 255 |
| 2022-05-17 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 253 |
| 2022-05-16 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 369 |
| 2022-05-13 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 251 |
| 2022-05-12 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 1 |
| 2022-05-11 | $5.84 | $5.84 | $5.84 | $5.84 | $5.81 | 100 |
| 2022-05-10 | $5.63 | $5.68 | $5.63 | $5.68 | $5.65 | 496 |
| 2022-05-09 | $5.70 | $5.70 | $5.70 | $5.70 | $5.67 | 175 |
| 2022-05-06 | $5.91 | $5.91 | $5.77 | $5.77 | $5.74 | 4,177 |
| 2022-05-05 | $5.91 | $5.91 | $5.91 | $5.91 | $5.87 | 1,750 |
| 2022-05-04 | $6.07 | $6.17 | $6.07 | $6.17 | $6.13 | 4,902 |
| 2022-05-03 | $6.08 | $6.08 | $6.08 | $6.08 | $6.04 | 60 |
| 2022-05-02 | $6.16 | $6.19 | $6.04 | $6.08 | $6.04 | 5,786 |
| 2022-04-29 | $6.30 | $6.30 | $6.30 | $6.30 | $6.26 | 0 |
| 2022-04-28 | $6.30 | $6.30 | $6.30 | $6.30 | $6.26 | 163 |
| 2022-04-27 | $6.30 | $6.30 | $6.30 | $6.30 | $6.26 | 400 |
| 2022-04-26 | $7.23 | $7.23 | $7.12 | $7.15 | $7.11 | 697 |
| 2022-04-25 | $7.15 | $7.15 | $7.15 | $7.15 | $7.11 | 697 |
| 2022-04-22 | $7.22 | $7.23 | $7.22 | $7.23 | $7.19 | 1,158 |
| 2022-04-21 | $7.02 | $7.05 | $7.02 | $7.05 | $7.01 | 1,217 |
| 2022-04-20 | $7.02 | $7.02 | $6.75 | $6.75 | $6.71 | 10,100 |
| 2022-04-19 | $6.67 | $6.67 | $6.67 | $6.67 | $6.63 | 138 |
| 2022-04-18 | $6.73 | $6.73 | $6.73 | $6.73 | $6.69 | 55,249 |
| 2022-04-14 | $6.73 | $6.73 | $6.73 | $6.73 | $6.69 | 0 |
| 2022-04-13 | $6.73 | $6.73 | $6.73 | $6.73 | $6.69 | 199 |
| 2022-04-12 | $6.60 | $6.78 | $6.43 | $6.43 | $6.39 | 36,946 |
| 2022-04-11 | $6.24 | $6.24 | $6.24 | $6.24 | $6.20 | 3,000 |
| 2022-04-08 | $6.24 | $6.24 | $6.24 | $6.24 | $6.20 | 740 |
| 2022-04-07 | $6.23 | $6.28 | $6.23 | $6.28 | $6.24 | 6,089 |
| 2022-04-06 | $6.19 | $6.19 | $6.17 | $6.17 | $6.13 | 8,257 |
| 2022-04-05 | $6.93 | $6.93 | $6.93 | $6.93 | $6.89 | 1 |
| 2022-04-04 | $6.93 | $6.93 | $6.93 | $6.93 | $6.89 | 0 |
| 2022-04-01 | $6.93 | $6.93 | $6.93 | $6.93 | $6.89 | 1 |
| 2022-03-31 | $6.93 | $6.93 | $6.93 | $6.93 | $6.89 | 0 |
| 2022-03-30 | $6.93 | $6.93 | $6.93 | $6.93 | $6.89 | 0 |
| 2022-03-29 | $7.00 | $7.00 | $6.93 | $6.93 | $6.89 | 2,625 |
| 2022-03-28 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2022-03-25 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2022-03-24 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2022-03-23 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2022-03-22 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2022-03-21 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 9,961 |
| 2022-03-18 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 9,961 |
| 2022-03-17 | $6.47 | $6.47 | $6.47 | $6.47 | $6.43 | 106 |
| 2022-03-16 | $6.45 | $6.45 | $6.45 | $6.45 | $6.41 | 101 |
| 2022-03-15 | $6.12 | $6.12 | $6.12 | $6.12 | $6.08 | 4,000 |
| 2022-03-14 | $6.27 | $6.45 | $6.27 | $6.45 | $6.41 | 2,710 |
| 2022-03-11 | $6.28 | $6.28 | $6.28 | $6.28 | $6.24 | 0 |
| 2022-03-10 | $6.28 | $6.28 | $6.28 | $6.28 | $6.24 | 1 |
| 2022-03-09 | $6.00 | $6.28 | $6.00 | $6.28 | $6.24 | 2,151 |
| 2022-03-08 | $5.81 | $5.81 | $5.81 | $5.81 | $5.77 | 1,955 |
| 2022-03-07 | $5.46 | $5.46 | $5.35 | $5.36 | $5.33 | 2,288 |
| 2022-03-04 | $5.78 | $5.78 | $5.78 | $5.78 | $5.75 | 2,400 |
| 2022-03-03 | $6.36 | $6.36 | $6.17 | $6.17 | $6.13 | 600 |
| 2022-03-02 | $6.65 | $6.65 | $6.65 | $6.65 | $6.61 | 106 |
| 2022-03-01 | $6.65 | $6.65 | $6.65 | $6.65 | $6.61 | 0 |
| 2022-02-28 | $6.65 | $6.65 | $6.65 | $6.65 | $6.61 | 0 |
| 2022-02-25 | $6.65 | $6.65 | $6.65 | $6.65 | $6.61 | 140 |
| 2022-02-24 | $6.17 | $6.22 | $6.17 | $6.22 | $6.18 | 2,303 |
| 2022-02-23 | $7.48 | $7.48 | $7.48 | $7.48 | $7.44 | 0 |
| 2022-02-22 | $7.48 | $7.48 | $7.48 | $7.48 | $7.44 | 0 |
| 2022-02-18 | $7.48 | $7.48 | $7.48 | $7.48 | $7.44 | 62 |
| 2022-02-17 | $7.48 | $7.48 | $7.48 | $7.48 | $7.44 | 1 |
| 2022-02-16 | $7.48 | $7.48 | $7.48 | $7.48 | $7.44 | 0 |
| 2022-02-15 | $7.48 | $7.48 | $7.48 | $7.48 | $7.44 | 67 |
| 2022-02-14 | $7.53 | $7.53 | $7.48 | $7.48 | $7.44 | 4,301 |
| 2022-02-11 | $7.75 | $7.75 | $7.75 | $7.75 | $7.70 | 257 |
| 2022-02-10 | $7.77 | $7.77 | $7.77 | $7.77 | $7.72 | 0 |
| 2022-02-09 | $7.71 | $7.77 | $7.71 | $7.77 | $7.72 | 2,356 |
| 2022-02-08 | $7.30 | $7.30 | $7.30 | $7.30 | $7.26 | 0 |
| 2022-02-07 | $7.30 | $7.30 | $7.30 | $7.30 | $7.26 | 83 |
| 2022-02-04 | $7.19 | $7.30 | $7.19 | $7.30 | $7.26 | 250 |
| 2022-02-03 | $6.98 | $6.98 | $6.98 | $6.98 | $6.93 | 0 |
| 2022-02-02 | $6.95 | $6.98 | $6.95 | $6.98 | $6.93 | 276 |
| 2022-02-01 | $6.39 | $6.39 | $6.39 | $6.39 | $6.35 | 1 |
| 2022-01-31 | $6.39 | $6.39 | $6.39 | $6.39 | $6.35 | 0 |
| 2022-01-28 | $6.39 | $6.39 | $6.39 | $6.39 | $6.35 | 0 |
| 2022-01-27 | $6.39 | $6.39 | $6.39 | $6.39 | $6.35 | 0 |
| 2022-01-26 | $6.39 | $6.39 | $6.39 | $6.39 | $6.35 | 225 |
| 2022-01-25 | $6.18 | $6.18 | $6.18 | $6.18 | $6.14 | 2,050 |
| 2022-01-24 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 172 |
| 2022-01-21 | $6.54 | $6.54 | $6.54 | $6.54 | $6.50 | 2,001 |
| 2022-01-20 | $6.54 | $6.59 | $6.54 | $6.59 | $6.55 | 3,422 |
| 2022-01-19 | $6.70 | $6.70 | $6.70 | $6.70 | $6.66 | 0 |
| 2022-01-18 | $6.93 | $6.93 | $6.70 | $6.70 | $6.66 | 430 |
| 2022-01-14 | $6.82 | $6.82 | $6.82 | $6.82 | $6.78 | 54 |
| 2022-01-13 | $6.82 | $6.82 | $6.82 | $6.82 | $6.78 | 100 |
| 2022-01-12 | $6.60 | $6.60 | $6.57 | $6.57 | $6.53 | 1,119 |
| 2022-01-11 | $6.19 | $6.19 | $6.19 | $6.19 | $6.15 | 0 |
| 2022-01-10 | $6.19 | $6.19 | $6.19 | $6.19 | $6.15 | 140 |
| 2022-01-07 | $5.80 | $5.80 | $5.80 | $5.80 | $5.77 | 0 |
| 2022-01-06 | $5.80 | $5.80 | $5.80 | $5.80 | $5.77 | 3 |
| 2022-01-05 | $5.80 | $5.80 | $5.80 | $5.80 | $5.77 | 0 |
| 2022-01-04 | $5.80 | $5.80 | $5.80 | $5.80 | $5.77 | 54 |
| 2022-01-03 | $5.80 | $5.80 | $5.80 | $5.80 | $5.77 | 0 |
| 2021-12-31 | $5.80 | $5.80 | $5.80 | $5.80 | $5.77 | 100 |
| 2021-12-30 | $5.80 | $5.80 | $5.80 | $5.80 | $5.77 | 0 |
| 2021-12-29 | $5.80 | $5.80 | $5.80 | $5.80 | $5.77 | 0 |
| 2021-12-28 | $5.80 | $5.80 | $5.80 | $5.80 | $5.77 | 100 |
| 2021-12-27 | $5.69 | $5.69 | $5.69 | $5.69 | $5.66 | 0 |
| 2021-12-23 | $5.69 | $5.69 | $5.69 | $5.69 | $5.66 | 18 |
| 2021-12-22 | $5.69 | $5.69 | $5.69 | $5.69 | $5.66 | 55 |
| 2021-12-21 | $5.69 | $5.69 | $5.69 | $5.69 | $5.66 | 0 |
| 2021-12-20 | $5.69 | $5.69 | $5.69 | $5.69 | $5.66 | 0 |
| 2021-12-17 | $5.69 | $5.69 | $5.69 | $5.69 | $5.66 | 0 |
| 2021-12-16 | $5.69 | $5.69 | $5.69 | $5.69 | $5.66 | 215 |
| 2021-12-15 | $5.64 | $5.64 | $5.64 | $5.64 | $5.60 | 0 |
| 2021-12-14 | $5.64 | $5.64 | $5.64 | $5.64 | $5.60 | 0 |
| 2021-12-13 | $5.64 | $5.64 | $5.64 | $5.64 | $5.60 | 0 |
| 2021-12-10 | $5.64 | $5.64 | $5.64 | $5.64 | $5.60 | 0 |
| 2021-12-09 | $5.64 | $5.64 | $5.64 | $5.64 | $5.60 | 0 |
| 2021-12-08 | $5.64 | $5.64 | $5.64 | $5.64 | $5.60 | 91 |
| 2021-12-07 | $5.64 | $5.64 | $5.64 | $5.64 | $5.60 | 94 |
| 2021-12-06 | $5.64 | $5.64 | $5.64 | $5.64 | $5.60 | 0 |
| 2021-12-03 | $5.64 | $5.64 | $5.64 | $5.64 | $5.60 | 66 |
| 2021-12-02 | $5.64 | $5.64 | $5.64 | $5.64 | $5.60 | 0 |
| 2021-12-01 | $5.54 | $5.64 | $5.54 | $5.64 | $5.60 | 1,978 |
| 2021-11-30 | $5.46 | $5.46 | $5.46 | $5.46 | $5.43 | 1 |
| 2021-11-29 | $5.46 | $5.46 | $5.46 | $5.46 | $5.43 | 0 |
| 2021-11-26 | $5.42 | $5.46 | $5.42 | $5.46 | $5.43 | 1,101 |
| 2021-11-24 | $5.65 | $5.65 | $5.65 | $5.65 | $5.62 | 0 |
| 2021-11-23 | $5.65 | $5.65 | $5.65 | $5.65 | $5.62 | 0 |
| 2021-11-22 | $5.65 | $5.65 | $5.65 | $5.65 | $5.62 | 0 |
| 2021-11-19 | $5.80 | $5.80 | $5.65 | $5.65 | $5.62 | 4,775 |
| 2021-11-18 | $6.04 | $6.04 | $6.04 | $6.04 | $6.00 | 0 |
| 2021-11-17 | $6.04 | $6.04 | $6.04 | $6.04 | $6.00 | 0 |
| 2021-11-16 | $6.04 | $6.04 | $6.04 | $6.04 | $6.00 | 2 |
| 2021-11-15 | $6.04 | $6.04 | $6.04 | $6.04 | $6.00 | 2,500 |
| 2021-11-12 | $5.90 | $5.90 | $5.80 | $5.85 | $5.82 | 613 |
| 2021-11-11 | $5.99 | $5.99 | $5.99 | $5.99 | $5.95 | 264 |
| 2021-11-10 | $6.09 | $6.09 | $6.09 | $6.09 | $6.05 | 1 |
| 2021-11-09 | $6.09 | $6.09 | $6.09 | $6.09 | $6.05 | 1,100 |
| 2021-11-08 | $6.09 | $6.09 | $6.09 | $6.09 | $6.05 | 100 |
| 2021-11-05 | $6.00 | $6.00 | $6.00 | $6.00 | $5.96 | 1,172 |
| 2021-11-04 | $5.96 | $5.96 | $5.96 | $5.96 | $5.92 | 0 |
| 2021-11-03 | $5.96 | $5.96 | $5.96 | $5.96 | $5.92 | 1 |
| 2021-11-02 | $5.97 | $5.97 | $5.97 | $5.97 | $5.93 | 12 |
| 2021-11-01 | $5.97 | $5.97 | $5.97 | $5.97 | $5.93 | 0 |
| 2021-10-29 | $5.97 | $5.97 | $5.97 | $5.97 | $5.93 | 0 |
| 2021-10-28 | $5.97 | $5.97 | $5.97 | $5.97 | $5.93 | 12 |
| 2021-10-27 | $5.97 | $5.97 | $5.97 | $5.97 | $5.93 | 0 |
| 2021-10-26 | $5.97 | $5.97 | $5.97 | $5.97 | $5.93 | 0 |
| 2021-10-25 | $5.97 | $5.97 | $5.97 | $5.97 | $5.93 | 0 |
| 2021-10-22 | $5.97 | $5.97 | $5.97 | $5.97 | $5.93 | 1,100 |
| 2021-10-21 | $5.90 | $5.90 | $5.90 | $5.90 | $5.86 | 100 |
| 2021-10-20 | $6.06 | $6.06 | $6.06 | $6.06 | $6.02 | 0 |
| 2021-10-19 | $6.06 | $6.06 | $6.06 | $6.06 | $6.02 | 2,000 |
| 2021-10-18 | $6.06 | $6.06 | $6.06 | $6.06 | $6.02 | 0 |
| 2021-10-15 | $6.06 | $6.06 | $6.06 | $6.06 | $6.02 | 100 |
| 2021-10-14 | $5.69 | $5.69 | $5.69 | $5.69 | $5.66 | 0 |
| 2021-10-13 | $5.69 | $5.69 | $5.69 | $5.69 | $5.66 | 20 |
| 2021-10-12 | $5.69 | $5.69 | $5.69 | $5.69 | $5.66 | 112 |
| 2021-10-11 | $5.90 | $5.90 | $5.90 | $5.90 | $5.86 | 700 |
| 2021-10-08 | $5.94 | $5.94 | $5.94 | $5.94 | $5.90 | 3 |
| 2021-10-07 | $5.94 | $5.94 | $5.94 | $5.94 | $5.90 | 259 |
| 2021-10-06 | $5.93 | $5.93 | $5.93 | $5.93 | $5.89 | 0 |
| 2021-10-05 | $5.93 | $5.93 | $5.93 | $5.93 | $5.89 | 0 |
| 2021-10-04 | $5.93 | $5.93 | $5.93 | $5.93 | $5.89 | 381 |
| 2021-10-01 | $5.72 | $5.72 | $5.72 | $5.72 | $5.69 | 899 |
| 2021-09-30 | $5.94 | $5.94 | $5.94 | $5.94 | $5.90 | 18 |
| 2021-09-29 | $5.94 | $5.94 | $5.94 | $5.94 | $5.90 | 259 |
| 2021-09-28 | $5.92 | $5.92 | $5.92 | $5.92 | $5.88 | 0 |
| 2021-09-27 | $5.92 | $5.92 | $5.92 | $5.92 | $5.88 | 150 |
| 2021-09-24 | $6.00 | $6.00 | $6.00 | $6.00 | $5.96 | 2 |
| 2021-09-23 | $6.06 | $6.06 | $6.00 | $6.00 | $5.96 | 10,233 |
| 2021-09-22 | $5.97 | $5.97 | $5.97 | $5.97 | $5.93 | 100 |
| 2021-09-21 | $5.54 | $5.54 | $5.54 | $5.54 | $5.51 | 225 |
| 2021-09-20 | $5.69 | $5.69 | $5.69 | $5.69 | $5.66 | 690 |
| 2021-09-17 | $5.95 | $5.95 | $5.95 | $5.95 | $5.92 | 100 |
| 2021-09-16 | $5.88 | $5.88 | $5.88 | $5.88 | $5.84 | 0 |
| 2021-09-15 | $5.88 | $5.88 | $5.88 | $5.88 | $5.84 | 0 |
| 2021-09-14 | $5.88 | $5.88 | $5.88 | $5.88 | $5.84 | 0 |
| 2021-09-13 | $5.88 | $5.88 | $5.88 | $5.88 | $5.84 | 0 |
| 2021-09-10 | $5.88 | $5.88 | $5.88 | $5.88 | $5.84 | 1,500 |
| 2021-09-09 | $5.83 | $5.83 | $5.83 | $5.83 | $5.80 | 207 |
| 2021-09-08 | $6.14 | $6.14 | $6.14 | $6.14 | $6.10 | 0 |
| 2021-09-07 | $6.22 | $6.22 | $6.14 | $6.14 | $6.10 | 2,700 |
| 2021-09-03 | $6.28 | $6.28 | $6.28 | $6.28 | $6.24 | 0 |
| 2021-09-02 | $6.28 | $6.28 | $6.28 | $6.28 | $6.24 | 0 |
| 2021-09-01 | $6.28 | $6.28 | $6.28 | $6.28 | $6.24 | 100 |
| 2021-08-31 | $6.20 | $6.25 | $6.20 | $6.25 | $6.21 | 200 |
| 2021-08-30 | $6.20 | $6.20 | $6.20 | $6.20 | $6.16 | 0 |
| 2021-08-27 | $6.15 | $6.20 | $6.15 | $6.20 | $6.16 | 800 |
| 2021-08-26 | $5.92 | $5.92 | $5.92 | $5.92 | $5.88 | 0 |
| 2021-08-25 | $5.92 | $5.92 | $5.92 | $5.92 | $5.88 | 2 |
| 2021-08-24 | $5.92 | $5.97 | $5.92 | $5.92 | $5.88 | 9,100 |
| 2021-08-23 | $6.20 | $6.20 | $6.20 | $6.20 | $6.16 | 0 |
| 2021-08-20 | $6.20 | $6.20 | $6.20 | $6.20 | $6.16 | 0 |
| 2021-08-19 | $6.20 | $6.20 | $6.20 | $6.20 | $6.16 | 0 |
| 2021-08-18 | $6.20 | $6.20 | $6.20 | $6.20 | $6.16 | 0 |
| 2021-08-17 | $6.20 | $6.20 | $6.20 | $6.20 | $6.16 | 0 |
| 2021-08-16 | $6.20 | $6.20 | $6.20 | $6.20 | $6.16 | 58 |
| 2021-08-13 | $6.20 | $6.20 | $6.20 | $6.20 | $6.16 | 122 |
| 2021-08-12 | $6.05 | $6.13 | $6.05 | $6.13 | $6.09 | 3,100 |
| 2021-08-11 | $5.83 | $5.83 | $5.83 | $5.83 | $5.80 | 75 |
| 2021-08-10 | $5.83 | $5.83 | $5.83 | $5.83 | $5.80 | 1,100 |
| 2021-08-09 | $5.89 | $5.89 | $5.89 | $5.89 | $5.85 | 1 |
| 2021-08-06 | $5.89 | $5.89 | $5.89 | $5.89 | $5.85 | 5,170 |
| 2021-08-05 | $5.73 | $5.73 | $5.73 | $5.73 | $5.70 | 0 |
| 2021-08-04 | $5.75 | $5.75 | $5.73 | $5.73 | $5.70 | 4,800 |
| 2021-08-03 | $5.74 | $5.74 | $5.74 | $5.74 | $5.71 | 100 |
| 2021-08-02 | $5.24 | $5.24 | $5.24 | $5.24 | $5.21 | 2,100 |
| 2021-07-30 | $5.23 | $5.23 | $5.23 | $5.23 | $5.20 | 1,300 |
| 2021-07-29 | $5.11 | $5.11 | $5.11 | $5.11 | $5.08 | 0 |
| 2021-07-28 | $5.11 | $5.11 | $5.11 | $5.11 | $5.08 | 0 |
| 2021-07-27 | $5.11 | $5.11 | $5.11 | $5.11 | $5.08 | 191 |
| 2021-07-26 | $5.06 | $5.11 | $5.06 | $5.11 | $5.08 | 12,300 |
| 2021-07-23 | $5.01 | $5.01 | $4.95 | $4.97 | $4.94 | 12,805 |
| 2021-07-22 | $4.84 | $4.84 | $4.84 | $4.84 | $4.81 | 100 |
| 2021-07-21 | $4.81 | $4.85 | $4.81 | $4.85 | $4.82 | 4,301 |
| 2021-07-20 | $4.77 | $4.77 | $4.74 | $4.74 | $4.71 | 1,418 |
| 2021-07-19 | $4.66 | $4.66 | $4.66 | $4.66 | $4.63 | 2,014 |
| 2021-07-16 | $4.85 | $4.86 | $4.80 | $4.82 | $4.79 | 6,604 |
| 2021-07-15 | $4.93 | $4.95 | $4.93 | $4.95 | $4.92 | 2,505 |
| 2021-07-14 | $5.03 | $5.03 | $5.03 | $5.03 | $5.00 | 0 |
| 2021-07-13 | $5.08 | $5.08 | $5.01 | $5.03 | $5.00 | 2,702 |
| 2021-07-12 | $5.16 | $5.16 | $5.12 | $5.13 | $5.10 | 501 |
| 2021-07-09 | $5.17 | $5.17 | $5.17 | $5.17 | $5.14 | 108 |
| 2021-07-08 | $5.06 | $5.06 | $5.06 | $5.06 | $5.03 | 200 |
| 2021-07-07 | $5.24 | $5.24 | $5.24 | $5.24 | $5.21 | 0 |
| 2021-07-06 | $5.28 | $5.28 | $5.24 | $5.24 | $5.21 | 5,377 |
| 2021-07-02 | $5.46 | $5.46 | $5.46 | $5.46 | $5.43 | 1 |
| 2021-07-01 | $5.46 | $5.46 | $5.46 | $5.46 | $5.43 | 421 |
| 2021-06-30 | $5.33 | $5.35 | $5.33 | $5.35 | $5.31 | 2,202 |
| 2021-06-29 | $5.33 | $5.33 | $5.33 | $5.33 | $5.30 | 4 |
| 2021-06-28 | $5.33 | $5.33 | $5.33 | $5.33 | $5.30 | 1,009 |
| 2021-06-25 | $5.46 | $5.46 | $5.46 | $5.46 | $5.42 | 2 |
| 2021-06-24 | $5.46 | $5.46 | $5.46 | $5.46 | $5.42 | 5 |
| 2021-06-23 | $5.46 | $5.46 | $5.46 | $5.46 | $5.42 | 3 |
| 2021-06-22 | $5.46 | $5.46 | $5.46 | $5.46 | $5.42 | 0 |
| 2021-06-21 | $5.46 | $5.46 | $5.46 | $5.46 | $5.42 | 2,069 |
| 2021-06-18 | $6.19 | $6.19 | $6.19 | $6.19 | $6.15 | 0 |
| 2021-06-17 | $6.19 | $6.19 | $6.19 | $6.19 | $6.15 | 10 |
| 2021-06-16 | $6.19 | $6.19 | $6.19 | $6.19 | $6.15 | 0 |
| 2021-06-15 | $6.18 | $6.19 | $6.18 | $6.19 | $6.15 | 2,691 |
| 2021-06-14 | $6.18 | $6.18 | $6.17 | $6.17 | $6.13 | 528 |
| 2021-06-11 | $6.22 | $6.27 | $6.22 | $6.27 | $6.23 | 570 |
| 2021-06-10 | $6.30 | $6.30 | $6.30 | $6.30 | $6.26 | 246 |
| 2021-06-09 | $6.31 | $6.31 | $6.27 | $6.27 | $6.23 | 1,481 |
| 2021-06-08 | $6.26 | $6.27 | $6.26 | $6.27 | $6.23 | 6,801 |
| 2021-06-07 | $6.60 | $6.60 | $6.60 | $6.60 | $6.56 | 0 |
| 2021-06-04 | $6.60 | $6.60 | $6.60 | $6.60 | $6.56 | 2 |
| 2021-06-03 | $6.60 | $6.60 | $6.60 | $6.60 | $6.56 | 2 |
| 2021-06-02 | $6.60 | $6.60 | $6.60 | $6.60 | $6.56 | 255 |
| 2021-06-01 | $6.57 | $6.57 | $6.51 | $6.53 | $6.49 | 4,286 |
| 2021-05-28 | $6.53 | $6.53 | $6.53 | $6.53 | $6.49 | 0 |
| 2021-05-27 | $6.51 | $6.53 | $6.51 | $6.53 | $6.49 | 2,261 |
| 2021-05-26 | $6.24 | $6.24 | $6.24 | $6.24 | $6.20 | 2,030 |
| 2021-05-25 | $6.30 | $6.37 | $6.30 | $6.37 | $6.33 | 3,036 |
| 2021-05-24 | $6.20 | $6.20 | $6.20 | $6.20 | $6.16 | 1 |
| 2021-05-21 | $6.20 | $6.20 | $6.20 | $6.20 | $6.16 | 11 |
| 2021-05-20 | $6.20 | $6.20 | $6.20 | $6.20 | $6.16 | 267 |
| 2021-05-19 | $6.06 | $6.13 | $6.06 | $6.13 | $6.09 | 1,650 |
| 2021-05-18 | $6.39 | $6.39 | $6.39 | $6.39 | $6.35 | 55 |
| 2021-05-17 | $6.39 | $6.39 | $6.39 | $6.39 | $6.35 | 0 |
| 2021-05-14 | $6.39 | $6.39 | $6.39 | $6.39 | $6.35 | 1,847 |
| 2021-05-13 | $6.21 | $6.21 | $6.16 | $6.19 | $6.16 | 1,533 |
| 2021-05-12 | $6.28 | $6.32 | $6.28 | $6.29 | $6.25 | 300 |
| 2021-05-11 | $6.26 | $6.26 | $6.26 | $6.26 | $6.22 | 4,638 |
| 2021-05-10 | $5.91 | $5.91 | $5.91 | $5.91 | $5.87 | 0 |
| 2021-05-07 | $5.91 | $5.91 | $5.91 | $5.91 | $5.87 | 0 |
| 2021-05-06 | $5.91 | $5.91 | $5.91 | $5.91 | $5.87 | 500 |
| 2021-05-05 | $5.78 | $5.78 | $5.78 | $5.78 | $5.75 | 2 |
| 2021-05-04 | $5.78 | $5.78 | $5.78 | $5.78 | $5.75 | 0 |
| 2021-05-03 | $5.78 | $5.78 | $5.78 | $5.78 | $5.75 | 1 |
| 2021-04-30 | $5.78 | $5.78 | $5.78 | $5.78 | $5.75 | 5 |
| 2021-04-29 | $5.76 | $5.78 | $5.76 | $5.78 | $5.75 | 8,700 |
| 2021-04-28 | $5.69 | $5.69 | $5.69 | $5.69 | $5.66 | 3,011 |
| 2021-04-27 | $5.60 | $5.60 | $5.60 | $5.60 | $5.57 | 4,209 |
| 2021-04-26 | $5.25 | $5.25 | $5.25 | $5.25 | $5.21 | 0 |
| 2021-04-23 | $5.25 | $5.25 | $5.25 | $5.25 | $5.21 | 347 |
| 2021-04-22 | $5.16 | $5.16 | $5.16 | $5.16 | $5.13 | 116 |
| 2021-04-21 | $5.08 | $5.08 | $5.08 | $5.08 | $5.05 | 1,372 |
| 2021-04-20 | $5.07 | $5.07 | $5.07 | $5.07 | $5.04 | 1,000 |
| 2021-04-19 | $5.21 | $5.21 | $5.21 | $5.21 | $5.18 | 449 |
| 2021-04-16 | $5.18 | $5.23 | $5.18 | $5.19 | $5.16 | 5,346 |
| 2021-04-15 | $4.91 | $4.91 | $4.81 | $4.81 | $4.78 | 10,405 |
| 2021-04-14 | $4.95 | $4.95 | $4.91 | $4.91 | $4.88 | 1,100 |
| 2021-04-13 | $4.97 | $4.98 | $4.96 | $4.98 | $4.95 | 53,600 |
| 2021-04-12 | $4.98 | $4.98 | $4.98 | $4.98 | $4.95 | 1,501 |
| 2021-04-09 | $4.98 | $4.98 | $4.98 | $4.98 | $4.95 | 0 |
| 2021-04-08 | $4.98 | $4.98 | $4.98 | $4.98 | $4.95 | 14 |
| 2021-04-07 | $5.01 | $5.01 | $4.98 | $4.98 | $4.95 | 585 |
| 2021-04-06 | $4.91 | $4.91 | $4.91 | $4.91 | $4.88 | 22 |
| 2021-04-05 | $4.91 | $4.91 | $4.91 | $4.91 | $4.88 | 2 |
| 2021-04-01 | $4.91 | $4.91 | $4.91 | $4.91 | $4.88 | 549 |
| 2021-03-31 | $5.07 | $5.07 | $5.07 | $5.07 | $5.04 | 30 |
| 2021-03-30 | $5.07 | $5.07 | $5.07 | $5.07 | $5.04 | 408 |
| 2021-03-29 | $5.03 | $5.03 | $5.03 | $5.03 | $5.00 | 5 |
| 2021-03-26 | $5.00 | $5.03 | $5.00 | $5.03 | $5.00 | 1,111 |
| 2021-03-25 | $4.89 | $4.89 | $4.89 | $4.89 | $4.86 | 7,500 |
| 2021-03-24 | $4.78 | $4.78 | $4.78 | $4.78 | $4.75 | 0 |
| 2021-03-23 | $4.85 | $4.85 | $4.78 | $4.78 | $4.75 | 1,515 |
| 2021-03-22 | $4.84 | $4.84 | $4.84 | $4.84 | $4.81 | 50 |
| 2021-03-19 | $4.84 | $4.84 | $4.84 | $4.84 | $4.81 | 2 |
| 2021-03-18 | $4.84 | $4.84 | $4.84 | $4.84 | $4.81 | 2 |
| 2021-03-17 | $4.79 | $4.84 | $4.79 | $4.84 | $4.81 | 542 |
| 2021-03-16 | $4.72 | $4.72 | $4.72 | $4.72 | $4.69 | 0 |
| 2021-03-15 | $4.72 | $4.72 | $4.72 | $4.72 | $4.69 | 1 |
| 2021-03-12 | $4.73 | $4.73 | $4.72 | $4.72 | $4.69 | 1,171 |
| 2021-03-11 | $4.63 | $4.63 | $4.63 | $4.63 | $4.60 | 202 |
| 2021-03-10 | $4.56 | $4.57 | $4.56 | $4.57 | $4.54 | 11,179 |
| 2021-03-09 | $4.49 | $4.54 | $4.49 | $4.51 | $4.48 | 20,676 |
| 2021-03-08 | $4.15 | $4.15 | $4.15 | $4.15 | $4.12 | 0 |
| 2021-03-05 | $4.15 | $4.15 | $4.15 | $4.15 | $4.12 | 0 |
| 2021-03-04 | $4.15 | $4.15 | $4.15 | $4.15 | $4.12 | 0 |
| 2021-03-03 | $4.15 | $4.15 | $4.15 | $4.15 | $4.12 | 0 |
| 2021-03-02 | $4.15 | $4.15 | $4.15 | $4.15 | $4.12 | 0 |
| 2021-03-01 | $4.15 | $4.15 | $4.15 | $4.15 | $4.12 | 1,000 |
| 2021-02-26 | $4.20 | $4.20 | $4.20 | $4.20 | $4.17 | 1,254 |
| 2021-02-25 | $4.39 | $4.39 | $4.20 | $4.27 | $4.24 | 4,577 |
| 2021-02-24 | $4.26 | $4.27 | $4.26 | $4.27 | $4.24 | 4,577 |
| 2021-02-23 | $4.11 | $4.11 | $4.11 | $4.11 | $4.09 | 2,656 |
| 2021-02-22 | $4.07 | $4.07 | $4.07 | $4.07 | $4.05 | 2,308 |
| 2021-02-19 | $4.11 | $4.11 | $4.11 | $4.11 | $4.09 | 2 |
| 2021-02-18 | $4.11 | $4.11 | $4.11 | $4.11 | $4.09 | 2,626 |
| 2021-02-17 | $3.98 | $3.98 | $3.98 | $3.98 | $3.96 | 15,786 |
| 2021-02-16 | $3.98 | $3.98 | $3.98 | $3.98 | $3.96 | 0 |
| 2021-02-12 | $3.98 | $3.98 | $3.98 | $3.98 | $3.96 | 0 |
| 2021-02-11 | $4.07 | $4.07 | $3.94 | $3.98 | $3.96 | 15,786 |
| 2021-02-10 | $4.12 | $4.12 | $4.09 | $4.09 | $4.07 | 2,252 |
| 2021-02-09 | $3.92 | $3.92 | $3.92 | $3.92 | $3.90 | 0 |
| 2021-02-08 | $3.92 | $3.92 | $3.92 | $3.92 | $3.90 | 25 |
| 2021-02-05 | $3.95 | $3.95 | $3.91 | $3.92 | $3.90 | 5,000 |
| 2021-02-04 | $3.94 | $3.94 | $3.94 | $3.94 | $3.92 | 3,351 |
| 2021-02-03 | $3.85 | $3.85 | $3.85 | $3.85 | $3.83 | 79 |
| 2021-02-02 | $3.85 | $3.85 | $3.85 | $3.85 | $3.83 | 999 |
| 2021-02-01 | $3.71 | $3.71 | $3.71 | $3.71 | $3.69 | 29 |
| 2021-01-29 | $3.71 | $3.71 | $3.71 | $3.71 | $3.69 | 2 |
| 2021-01-28 | $3.82 | $3.82 | $3.71 | $3.71 | $3.69 | 2,000 |
| 2021-01-27 | $3.50 | $3.57 | $3.50 | $3.57 | $3.55 | 2,118 |
| 2021-01-26 | $3.86 | $3.86 | $3.86 | $3.86 | $3.84 | 750 |
| 2021-01-25 | $3.86 | $3.86 | $3.86 | $3.86 | $3.84 | 0 |
| 2021-01-22 | $4.00 | $4.00 | $3.86 | $3.86 | $3.84 | 5,521 |
| 2021-01-21 | $3.98 | $4.00 | $3.98 | $4.00 | $3.98 | 5,451 |
| 2021-01-20 | $4.08 | $4.08 | $4.08 | $4.08 | $4.06 | 0 |
| 2021-01-19 | $4.08 | $4.08 | $4.08 | $4.08 | $4.06 | 1,003 |
| 2021-01-15 | $4.08 | $4.08 | $4.08 | $4.08 | $4.06 | 202 |
| 2021-01-14 | $4.20 | $4.20 | $4.20 | $4.20 | $4.17 | 1 |
| 2021-01-13 | $4.20 | $4.20 | $4.20 | $4.20 | $4.17 | 40 |
| 2021-01-12 | $4.20 | $4.20 | $4.20 | $4.20 | $4.17 | 2,500 |
| 2021-01-11 | $4.11 | $4.11 | $4.10 | $4.10 | $4.08 | 4,520 |
| 2021-01-08 | $4.41 | $4.41 | $4.30 | $4.30 | $4.27 | 12,473 |
| 2021-01-07 | $4.50 | $4.50 | $4.50 | $4.50 | $4.47 | 607 |
| 2021-01-06 | $4.36 | $4.42 | $4.35 | $4.42 | $4.39 | 2,501 |
| 2021-01-05 | $4.11 | $4.20 | $4.11 | $4.12 | $4.10 | 1,750 |
| 2021-01-04 | $4.03 | $4.04 | $3.98 | $3.98 | $3.96 | 32,621 |
| 2020-12-31 | $3.95 | $3.95 | $3.95 | $3.95 | $3.93 | 1,007 |
| 2020-12-30 | $4.18 | $4.18 | $4.14 | $4.14 | $4.11 | 292 |
| 2020-12-29 | $4.20 | $4.20 | $4.20 | $4.20 | $4.17 | 0 |
| 2020-12-28 | $4.36 | $4.36 | $4.20 | $4.20 | $4.17 | 2,499 |
| 2020-12-24 | $4.24 | $4.24 | $4.24 | $4.24 | $4.22 | 1 |
| 2020-12-23 | $4.09 | $4.24 | $4.09 | $4.24 | $4.22 | 2,485 |
| 2020-12-22 | $3.97 | $3.97 | $3.97 | $3.97 | $3.95 | 702 |
| 2020-12-21 | $3.97 | $3.97 | $3.97 | $3.97 | $3.94 | 2 |
| 2020-12-18 | $3.96 | $3.97 | $3.96 | $3.97 | $3.94 | 2,504 |
| 2020-12-17 | $3.95 | $4.04 | $3.95 | $4.04 | $4.02 | 17,176 |
| 2020-12-16 | $3.79 | $3.79 | $3.79 | $3.79 | $3.77 | 83 |
| 2020-12-15 | $3.74 | $3.79 | $3.74 | $3.79 | $3.77 | 1,200 |
| 2020-12-14 | $3.63 | $3.63 | $3.63 | $3.63 | $3.60 | 656 |
| 2020-12-11 | $3.41 | $3.41 | $3.39 | $3.39 | $3.37 | 7,375 |
| 2020-12-10 | $3.47 | $3.49 | $3.47 | $3.49 | $3.47 | 14,028 |
| 2020-12-09 | $3.52 | $3.52 | $3.52 | $3.52 | $3.50 | 0 |
| 2020-12-08 | $3.51 | $3.52 | $3.51 | $3.52 | $3.50 | 10,334 |
| 2020-12-07 | $3.60 | $3.60 | $3.60 | $3.60 | $3.58 | 0 |
| 2020-12-04 | $3.60 | $3.60 | $3.60 | $3.60 | $3.58 | 800 |
| 2020-12-03 | $3.69 | $3.70 | $3.69 | $3.70 | $3.67 | 1,590 |
| 2020-12-02 | $3.47 | $3.53 | $3.47 | $3.53 | $3.51 | 4,950 |
| 2020-12-01 | $3.41 | $3.41 | $3.41 | $3.41 | $3.39 | 6,100 |
| 2020-11-30 | $3.22 | $3.22 | $3.22 | $3.22 | $3.20 | 2 |
| 2020-11-27 | $3.24 | $3.24 | $3.22 | $3.22 | $3.20 | 42,781 |
| 2020-11-25 | $3.32 | $3.32 | $3.32 | $3.32 | $3.30 | 3,501 |
| 2020-11-24 | $3.26 | $3.35 | $3.26 | $3.34 | $3.32 | 1,412 |
| 2020-11-23 | $3.17 | $3.27 | $3.17 | $3.23 | $3.21 | 16,951 |
| 2020-11-20 | $3.10 | $3.10 | $3.10 | $3.10 | $3.08 | 10 |
| 2020-11-19 | $3.10 | $3.10 | $3.10 | $3.10 | $3.08 | 20 |
| 2020-11-18 | $3.18 | $3.18 | $3.10 | $3.10 | $3.08 | 9,170 |
| 2020-11-17 | $3.01 | $3.06 | $3.01 | $3.06 | $3.04 | 10,101 |
| 2020-11-16 | $3.00 | $3.05 | $3.00 | $3.05 | $3.03 | 1,126 |
| 2020-11-13 | $2.86 | $2.89 | $2.86 | $2.89 | $2.87 | 4,312 |
| 2020-11-12 | $2.86 | $2.86 | $2.86 | $2.86 | $2.84 | 0 |
| 2020-11-11 | $2.90 | $2.90 | $2.85 | $2.86 | $2.84 | 2,677 |
| 2020-11-10 | $2.94 | $2.94 | $2.93 | $2.94 | $2.92 | 15,700 |
| 2020-11-09 | $2.82 | $2.83 | $2.78 | $2.83 | $2.81 | 9,986 |
| 2020-11-06 | $2.52 | $2.52 | $2.52 | $2.52 | $2.50 | 1,650 |
| 2020-11-05 | $2.52 | $2.52 | $2.52 | $2.52 | $2.51 | 354 |
| 2020-11-04 | $2.57 | $2.57 | $2.52 | $2.56 | $2.54 | 877 |
| 2020-11-03 | $2.48 | $2.57 | $2.48 | $2.54 | $2.52 | 8,421 |
| 2020-11-02 | $2.40 | $2.40 | $2.40 | $2.40 | $2.38 | 23 |
| 2020-10-30 | $2.42 | $2.42 | $2.40 | $2.40 | $2.38 | 1,710 |
| 2020-10-29 | $2.39 | $2.40 | $2.39 | $2.40 | $2.39 | 1,180 |
| 2020-10-28 | $2.34 | $2.34 | $2.27 | $2.27 | $2.26 | 2,750 |
| 2020-10-27 | $2.36 | $2.36 | $2.25 | $2.25 | $2.24 | 4,104 |
| 2020-10-26 | $2.32 | $2.32 | $2.32 | $2.32 | $2.31 | 0 |
| 2020-10-23 | $2.30 | $2.32 | $2.30 | $2.32 | $2.31 | 1,250 |
| 2020-10-22 | $2.13 | $2.13 | $2.13 | $2.13 | $2.11 | 0 |
| 2020-10-21 | $2.13 | $2.13 | $2.13 | $2.13 | $2.11 | 0 |
| 2020-10-20 | $2.13 | $2.13 | $2.13 | $2.13 | $2.11 | 1,000 |
| 2020-10-19 | $2.12 | $2.12 | $2.11 | $2.11 | $2.10 | 2,080 |
| 2020-10-16 | $2.14 | $2.14 | $2.14 | $2.14 | $2.13 | 5,000 |
| 2020-10-15 | $2.15 | $2.18 | $2.15 | $2.18 | $2.17 | 3,178 |
| 2020-10-14 | $2.20 | $2.20 | $2.20 | $2.20 | $2.19 | 116 |
| 2020-10-13 | $2.20 | $2.20 | $2.20 | $2.20 | $2.19 | 50 |
| 2020-10-12 | $2.20 | $2.20 | $2.20 | $2.20 | $2.19 | 299 |
| 2020-10-09 | $2.06 | $2.06 | $2.06 | $2.06 | $2.05 | 0 |
| 2020-10-08 | $2.06 | $2.06 | $2.06 | $2.06 | $2.05 | 0 |
| 2020-10-07 | $2.06 | $2.06 | $2.06 | $2.06 | $2.05 | 10,719 |
| 2020-10-06 | $2.05 | $2.05 | $2.05 | $2.05 | $2.04 | 2,053 |
| 2020-10-05 | $1.87 | $1.87 | $1.87 | $1.87 | $1.85 | 251 |
| 2020-10-02 | $1.88 | $1.88 | $1.88 | $1.88 | $1.87 | 502 |
| 2020-10-01 | $1.88 | $1.94 | $1.88 | $1.94 | $1.93 | 12,284 |
| 2020-09-30 | $1.84 | $1.84 | $1.81 | $1.81 | $1.80 | 4,301 |
| 2020-09-29 | $1.97 | $1.97 | $1.97 | $1.97 | $1.96 | 0 |
| 2020-09-28 | $1.88 | $1.97 | $1.88 | $1.97 | $1.96 | 200 |
| 2020-09-25 | $1.80 | $1.80 | $1.80 | $1.80 | $1.79 | 50 |
| 2020-09-24 | $1.80 | $1.80 | $1.80 | $1.80 | $1.79 | 80 |
| 2020-09-23 | $1.85 | $1.87 | $1.80 | $1.80 | $1.79 | 1,551 |
| 2020-09-22 | $1.94 | $1.94 | $1.86 | $1.86 | $1.85 | 33,421 |
| 2020-09-21 | $1.91 | $1.91 | $1.91 | $1.91 | $1.90 | 130 |
| 2020-09-18 | $1.99 | $1.99 | $1.99 | $1.99 | $1.98 | 181 |
| 2020-09-17 | $2.08 | $2.10 | $2.08 | $2.09 | $2.08 | 3,854 |
| 2020-09-16 | $2.13 | $2.16 | $2.12 | $2.12 | $2.11 | 6,457 |
| 2020-09-15 | $2.14 | $2.14 | $2.13 | $2.13 | $2.12 | 20,179 |
| 2020-09-14 | $2.14 | $2.14 | $2.14 | $2.14 | $2.13 | 0 |
| 2020-09-11 | $2.12 | $2.14 | $2.09 | $2.14 | $2.13 | 1,635 |
| 2020-09-10 | $2.19 | $2.19 | $2.19 | $2.19 | $2.18 | 822 |
| 2020-09-09 | $2.28 | $2.28 | $2.28 | $2.28 | $2.27 | 370 |
| 2020-09-08 | $2.22 | $2.25 | $2.21 | $2.21 | $2.20 | 1,796 |
| 2020-09-04 | $2.31 | $2.31 | $2.31 | $2.31 | $2.30 | 860 |
| 2020-09-03 | $2.19 | $2.19 | $2.19 | $2.19 | $2.17 | 0 |
| 2020-09-02 | $2.21 | $2.21 | $2.19 | $2.19 | $2.17 | 370 |
| 2020-09-01 | $2.24 | $2.26 | $2.22 | $2.26 | $2.24 | 9,414 |
| 2020-08-31 | $2.32 | $2.32 | $2.20 | $2.20 | $2.19 | 1,700 |
| 2020-08-28 | $2.32 | $2.32 | $2.32 | $2.32 | $2.31 | 4,081 |
| 2020-08-27 | $2.23 | $2.27 | $2.21 | $2.23 | $2.22 | 6,648 |
| 2020-08-26 | $2.25 | $2.25 | $2.25 | $2.25 | $2.23 | 0 |
| 2020-08-25 | $2.20 | $2.25 | $2.20 | $2.25 | $2.23 | 1,317 |
| 2020-08-24 | $2.14 | $2.14 | $2.14 | $2.14 | $2.13 | 1,000 |
| 2020-08-21 | $2.15 | $2.15 | $2.15 | $2.15 | $2.14 | 0 |
| 2020-08-20 | $2.16 | $2.16 | $2.15 | $2.15 | $2.14 | 2,427 |
| 2020-08-19 | $2.22 | $2.22 | $2.22 | $2.22 | $2.21 | 1,086 |
| 2020-08-18 | $2.17 | $2.17 | $2.17 | $2.17 | $2.16 | 0 |
| 2020-08-17 | $2.17 | $2.17 | $2.17 | $2.17 | $2.16 | 1,000 |
| 2020-08-14 | $2.26 | $2.26 | $2.24 | $2.24 | $2.23 | 4,593 |
| 2020-08-13 | $2.34 | $2.36 | $2.26 | $2.26 | $2.25 | 2,496 |
| 2020-08-12 | $2.38 | $2.38 | $2.29 | $2.29 | $2.28 | 1,415 |
| 2020-08-11 | $2.36 | $2.39 | $2.36 | $2.39 | $2.37 | 6,495 |
| 2020-08-10 | $2.23 | $2.23 | $2.23 | $2.23 | $2.22 | 1,054 |
| 2020-08-07 | $2.17 | $2.17 | $2.17 | $2.17 | $2.15 | 0 |
| 2020-08-06 | $2.17 | $2.17 | $2.17 | $2.17 | $2.15 | 185 |
| 2020-08-05 | $2.15 | $2.30 | $2.15 | $2.30 | $2.29 | 1,700 |
| 2020-08-04 | $2.13 | $2.13 | $2.13 | $2.13 | $2.12 | 300 |
| 2020-08-03 | $2.06 | $2.06 | $2.06 | $2.06 | $2.05 | 880 |
| 2020-07-31 | $2.09 | $2.09 | $2.04 | $2.04 | $2.03 | 2,010 |
| 2020-07-30 | $2.11 | $2.11 | $2.11 | $2.11 | $2.10 | 100 |
| 2020-07-29 | $2.15 | $2.15 | $2.15 | $2.15 | $2.14 | 2,140 |
| 2020-07-28 | $2.11 | $2.11 | $2.11 | $2.11 | $2.09 | 405 |
| 2020-07-27 | $2.12 | $2.12 | $2.05 | $2.05 | $2.04 | 2,000 |
| 2020-07-24 | $2.17 | $2.17 | $2.17 | $2.17 | $2.16 | 80 |
| 2020-07-23 | $2.17 | $2.17 | $2.17 | $2.17 | $2.16 | 81 |
| 2020-07-22 | $2.17 | $2.17 | $2.17 | $2.17 | $2.16 | 81 |
| 2020-07-21 | $2.17 | $2.17 | $2.17 | $2.17 | $2.16 | 100 |
| 2020-07-20 | $2.06 | $2.06 | $2.05 | $2.05 | $2.03 | 2,070 |
| 2020-07-17 | $2.03 | $2.06 | $2.03 | $2.06 | $2.05 | 2,100 |
| 2020-07-16 | $2.01 | $2.01 | $2.01 | $2.01 | $2.00 | 525 |
| 2020-07-15 | $2.05 | $2.09 | $2.01 | $2.01 | $2.00 | 3,470 |
| 2020-07-14 | $1.98 | $1.98 | $1.98 | $1.98 | $1.96 | 164 |
| 2020-07-13 | $1.94 | $1.94 | $1.87 | $1.87 | $1.86 | 16,000 |
| 2020-07-09 | $2.00 | $2.00 | $2.00 | $2.00 | $1.99 | 1,350 |
| 2020-07-08 | $2.01 | $2.01 | $2.01 | $2.01 | $2.00 | 188 |
| 2020-07-06 | $2.10 | $2.14 | $2.10 | $2.11 | $2.10 | 2,970 |
| 2020-07-02 | $2.03 | $2.03 | $2.03 | $2.03 | $2.02 | 186 |
| 2020-07-01 | $1.97 | $1.97 | $1.97 | $1.97 | $1.96 | 700 |
| 2020-06-30 | $2.00 | $2.00 | $2.00 | $2.00 | $1.98 | 250 |
| 2020-06-29 | $2.01 | $2.01 | $2.01 | $2.01 | $2.00 | 181 |
| 2020-06-26 | $1.92 | $1.92 | $1.88 | $1.88 | $1.86 | 832 |
| 2020-06-25 | $1.94 | $1.94 | $1.94 | $1.94 | $1.93 | 133 |
| 2020-06-24 | $1.95 | $1.95 | $1.95 | $1.95 | $1.94 | 125 |
| 2020-06-23 | $2.09 | $2.09 | $2.03 | $2.07 | $2.06 | 16,042 |
| 2020-06-19 | $1.96 | $1.96 | $1.96 | $1.96 | $1.95 | 251 |
| 2020-06-18 | $2.01 | $2.01 | $2.01 | $2.01 | $2.00 | 1 |
| 2020-06-17 | $2.01 | $2.01 | $2.01 | $2.01 | $2.00 | 788 |
| 2020-06-16 | $2.12 | $2.12 | $1.99 | $2.00 | $1.99 | 9,546 |
| 2020-06-15 | $1.84 | $1.84 | $1.84 | $1.84 | $1.82 | 1,073 |
| 2020-06-12 | $1.92 | $1.93 | $1.83 | $1.83 | $1.82 | 9,612 |
| 2020-06-11 | $1.86 | $1.86 | $1.74 | $1.80 | $1.79 | 59,728 |
| 2020-06-10 | $2.04 | $2.04 | $1.97 | $1.97 | $1.95 | 822 |
| 2020-06-09 | $2.17 | $2.18 | $2.09 | $2.10 | $2.09 | 37,042 |
| 2020-06-08 | $2.30 | $2.30 | $2.24 | $2.24 | $2.23 | 8,700 |
| 2020-06-05 | $2.03 | $2.11 | $2.03 | $2.04 | $2.03 | 33,316 |
| 2020-06-04 | $1.85 | $1.93 | $1.85 | $1.90 | $1.89 | 5,327 |
| 2020-06-03 | $1.94 | $1.94 | $1.89 | $1.89 | $1.88 | 5,750 |
| 2020-06-02 | $1.78 | $1.82 | $1.78 | $1.82 | $1.81 | 23,988 |
| 2020-06-01 | $1.82 | $1.88 | $1.81 | $1.84 | $1.83 | 14,340 |
| 2020-05-29 | $1.72 | $1.81 | $1.69 | $1.77 | $1.76 | 73,388 |
| 2020-05-28 | $1.94 | $1.94 | $1.86 | $1.90 | $1.89 | 3,396 |
| 2020-05-27 | $1.94 | $2.06 | $1.94 | $2.06 | $2.05 | 3,751 |
| 2020-05-26 | $1.82 | $1.85 | $1.81 | $1.82 | $1.81 | 12,810 |
| 2020-05-22 | $1.69 | $1.70 | $1.63 | $1.70 | $1.69 | 24,631 |
| 2020-05-21 | $1.68 | $1.68 | $1.57 | $1.61 | $1.60 | 31,107 |
| 2020-05-20 | $1.79 | $1.83 | $1.76 | $1.82 | $1.81 | 10,033 |
| 2020-05-19 | $1.68 | $1.71 | $1.65 | $1.70 | $1.68 | 21,612 |
| 2020-05-18 | $1.69 | $1.69 | $1.65 | $1.65 | $1.64 | 2,701 |
| 2020-05-15 | $1.57 | $1.57 | $1.52 | $1.55 | $1.54 | 3,283 |
| 2020-05-14 | $1.41 | $1.54 | $1.41 | $1.50 | $1.49 | 20,256 |
| 2020-05-13 | $1.43 | $1.45 | $1.38 | $1.45 | $1.44 | 37,087 |
| 2020-05-12 | $1.50 | $1.50 | $1.50 | $1.50 | $1.49 | 2,052 |
| 2020-05-11 | $1.53 | $1.56 | $1.45 | $1.54 | $1.53 | 15,928 |
| 2020-05-07 | $1.74 | $1.74 | $1.74 | $1.74 | $1.72 | 8 |
| 2020-05-06 | $1.78 | $1.78 | $1.69 | $1.74 | $1.72 | 35,493 |
| 2020-05-05 | $1.87 | $1.87 | $1.82 | $1.85 | $1.84 | 39,349 |
| 2020-05-04 | $1.83 | $1.86 | $1.83 | $1.86 | $1.85 | 11,247 |
| 2020-05-01 | $1.99 | $2.06 | $1.91 | $1.91 | $1.90 | 1,888 |
| 2020-04-30 | $2.04 | $2.05 | $1.95 | $2.03 | $2.01 | 29,422 |
| 2020-04-29 | $2.11 | $2.15 | $2.00 | $2.14 | $2.12 | 64,473 |
| 2020-04-28 | $1.84 | $1.90 | $1.81 | $1.89 | $1.88 | 456,551 |
| 2020-04-27 | $1.65 | $1.65 | $1.62 | $1.64 | $1.63 | 1,589,834 |
| 2020-04-24 | $1.66 | $1.70 | $1.56 | $1.70 | $1.69 | 36,654 |
| 2020-04-23 | $1.61 | $1.67 | $1.58 | $1.65 | $1.64 | 128,638 |
| 2020-04-22 | $1.51 | $1.51 | $1.42 | $1.47 | $1.46 | 51,195 |
| 2020-04-21 | $1.45 | $1.45 | $1.38 | $1.38 | $1.37 | 43,025 |
| 2020-04-20 | $1.45 | $1.52 | $1.44 | $1.44 | $1.43 | 68,702 |
| 2020-04-17 | $1.52 | $1.58 | $1.48 | $1.58 | $1.57 | 56,932 |
| 2020-04-16 | $1.49 | $1.51 | $1.40 | $1.51 | $1.50 | 41,937 |
| 2020-04-15 | $1.57 | $1.57 | $1.45 | $1.52 | $1.51 | 28,923 |
| 2020-04-14 | $1.81 | $1.81 | $1.72 | $1.76 | $1.75 | 94,601 |
| 2020-04-13 | $1.94 | $1.94 | $1.81 | $1.88 | $1.87 | 48,182 |
| 2020-04-09 | $1.93 | $1.95 | $1.84 | $1.94 | $1.93 | 92,603 |
| 2020-04-08 | $1.87 | $1.90 | $1.82 | $1.88 | $1.86 | 47,562 |
| 2020-04-07 | $1.97 | $1.97 | $1.85 | $1.94 | $1.93 | 19,068 |
| 2020-04-06 | $1.84 | $1.87 | $1.75 | $1.83 | $1.82 | 116,399 |
| 2020-04-03 | $1.75 | $1.80 | $1.64 | $1.70 | $1.69 | 108,506 |
| 2020-04-02 | $1.76 | $1.86 | $1.72 | $1.85 | $1.84 | 41,426 |
| 2020-04-01 | $1.83 | $1.87 | $1.73 | $1.82 | $1.81 | 56,933 |
| 2020-03-31 | $1.88 | $1.90 | $1.81 | $1.90 | $1.89 | 40,188 |
| 2020-03-30 | $1.95 | $2.01 | $1.90 | $2.01 | $2.00 | 60,806 |
| 2020-03-27 | $2.09 | $2.21 | $2.05 | $2.17 | $2.16 | 32,532 |
| 2020-03-26 | $2.17 | $2.27 | $2.13 | $2.27 | $2.26 | 19,399 |
| 2020-03-25 | $2.04 | $2.17 | $1.97 | $2.16 | $2.15 | 4,458 |
| 2020-03-24 | $1.75 | $1.94 | $1.75 | $1.80 | $1.79 | 82,027 |
| 2020-03-23 | $1.75 | $1.86 | $1.70 | $1.72 | $1.71 | 73,054 |
| 2020-03-20 | $1.85 | $1.97 | $1.80 | $1.87 | $1.86 | 23,291 |
| 2020-03-19 | $1.81 | $1.90 | $1.70 | $1.89 | $1.88 | 43,057 |
| 2020-03-18 | $2.06 | $2.21 | $1.96 | $2.02 | $2.01 | 35,860 |
| 2020-03-17 | $2.11 | $2.30 | $1.96 | $2.26 | $2.25 | 98,107 |
| 2020-03-16 | $2.25 | $2.61 | $2.23 | $2.43 | $2.42 | 94,551 |
| 2020-03-13 | $2.71 | $2.73 | $2.54 | $2.73 | $2.71 | 75,155 |
| 2020-03-12 | $2.88 | $2.88 | $2.50 | $2.68 | $2.66 | 102,561 |
| 2020-03-11 | $3.20 | $3.44 | $2.90 | $3.23 | $3.21 | 21,553 |
| 2020-03-10 | $3.22 | $3.27 | $3.05 | $3.16 | $3.14 | 131,071 |
| 2020-03-09 | $3.05 | $3.20 | $2.95 | $3.07 | $3.05 | 33,340 |
| 2020-03-06 | $3.45 | $3.55 | $3.39 | $3.55 | $3.52 | 61,462 |
| 2020-03-05 | $3.46 | $3.58 | $3.42 | $3.42 | $3.40 | 35,396 |
| 2020-03-04 | $3.56 | $3.65 | $3.53 | $3.53 | $3.51 | 26,590 |
| 2020-03-03 | $3.63 | $3.79 | $3.48 | $3.48 | $3.46 | 44,338 |
| 2020-03-02 | $3.73 | $3.73 | $3.64 | $3.72 | $3.70 | 63,946 |
| 2020-02-28 | $3.65 | $3.98 | $3.61 | $3.70 | $3.68 | 23,305 |
| 2020-02-27 | $3.80 | $3.89 | $3.68 | $3.77 | $3.75 | 64,548 |
| 2020-02-26 | $3.94 | $3.94 | $3.83 | $3.87 | $3.85 | 18,001 |
| 2020-02-25 | $4.00 | $4.00 | $3.82 | $3.95 | $3.93 | 12,439 |
| 2020-02-24 | $4.18 | $4.18 | $4.13 | $4.13 | $4.11 | 6,355 |
| 2020-02-21 | $4.27 | $4.37 | $4.21 | $4.37 | $4.34 | 35,275 |
| 2020-02-20 | $4.29 | $4.37 | $4.29 | $4.37 | $4.34 | 5,792 |
| 2020-02-19 | $4.35 | $4.39 | $4.30 | $4.38 | $4.35 | 9,453 |
| 2020-02-18 | $4.25 | $4.39 | $4.21 | $4.32 | $4.29 | 18,785 |
| 2020-02-14 | $4.58 | $4.58 | $4.38 | $4.40 | $4.37 | 8,560 |
| 2020-02-13 | $4.50 | $4.54 | $4.44 | $4.54 | $4.51 | 15,584 |
| 2020-02-12 | $4.54 | $4.55 | $4.47 | $4.55 | $4.52 | 7,409 |
| 2020-02-11 | $4.25 | $4.25 | $4.21 | $4.21 | $4.18 | 29,259 |
| 2020-02-10 | $4.46 | $4.46 | $4.23 | $4.25 | $4.22 | 38,881 |
| 2020-02-07 | $4.71 | $4.78 | $4.63 | $4.67 | $4.64 | 10,230 |
| 2020-02-06 | $4.90 | $4.90 | $4.73 | $4.80 | $4.77 | 39,664 |
| 2020-02-05 | $5.07 | $5.12 | $5.02 | $5.12 | $5.09 | 3,957 |
| 2020-02-04 | $5.00 | $5.20 | $5.00 | $5.20 | $5.17 | 793 |
| 2020-02-03 | $4.89 | $4.98 | $4.85 | $4.98 | $4.95 | 4,359 |
| 2020-01-31 | $4.98 | $4.98 | $4.95 | $4.97 | $4.94 | 6,004 |
| 2020-01-30 | $5.16 | $5.23 | $5.10 | $5.23 | $5.19 | 6,859 |
| 2020-01-29 | $5.14 | $5.29 | $5.02 | $5.23 | $5.19 | 3,773 |
| 2020-01-28 | $4.96 | $5.03 | $4.96 | $5.03 | $5.00 | 42,258 |
| 2020-01-27 | $4.91 | $5.02 | $4.83 | $4.94 | $4.91 | 18,511 |
| 2020-01-24 | $5.26 | $5.26 | $5.04 | $5.12 | $5.09 | 3,770 |
| 2020-01-23 | $5.15 | $5.15 | $5.10 | $5.10 | $5.07 | 3,395 |
| 2020-01-22 | $5.12 | $5.18 | $5.12 | $5.18 | $5.15 | 2,101 |
| 2020-01-21 | $5.16 | $5.19 | $4.97 | $5.15 | $5.12 | 22,830 |
| 2020-01-17 | $5.20 | $5.36 | $5.16 | $5.24 | $5.21 | 6,931 |
| 2020-01-16 | $5.21 | $5.26 | $5.21 | $5.24 | $5.21 | 3,419 |
| 2020-01-15 | $5.26 | $5.26 | $5.16 | $5.18 | $5.15 | 1,588 |
| 2020-01-14 | $5.26 | $5.35 | $5.26 | $5.26 | $5.22 | 35,992 |
| 2020-01-13 | $5.28 | $5.43 | $5.28 | $5.39 | $5.36 | 43,435 |
| 2020-01-10 | $5.45 | $5.45 | $5.33 | $5.38 | $5.35 | 41,716 |
| 2020-01-09 | $5.50 | $5.64 | $5.50 | $5.61 | $5.58 | 13,134 |
| 2020-01-08 | $5.55 | $5.55 | $5.55 | $5.55 | $5.51 | 1,043 |
| 2020-01-07 | $5.48 | $5.60 | $5.45 | $5.45 | $5.42 | 2,457 |
| 2020-01-06 | $5.65 | $5.69 | $5.54 | $5.62 | $5.59 | 25,423 |
| 2020-01-03 | $5.58 | $5.77 | $5.56 | $5.77 | $5.74 | 18,273 |
| 2020-01-02 | $5.57 | $5.67 | $5.50 | $5.50 | $5.47 | 5,999 |
| 2019-12-31 | $5.35 | $5.55 | $5.35 | $5.40 | $5.37 | 5,447 |
| 2019-12-30 | $5.50 | $5.55 | $5.36 | $5.46 | $5.42 | 12,590 |
| 2019-12-27 | $5.42 | $5.62 | $5.40 | $5.41 | $5.38 | 15,631 |
| 2019-12-26 | $5.37 | $5.59 | $5.35 | $5.59 | $5.56 | 27,677 |
| 2019-12-24 | $5.34 | $5.41 | $5.34 | $5.41 | $5.38 | 6,430 |
| 2019-12-23 | $5.37 | $5.41 | $5.33 | $5.33 | $5.30 | 7,457 |
| 2019-12-20 | $5.38 | $5.41 | $5.35 | $5.40 | $5.37 | 26,597 |
| 2019-12-19 | $5.34 | $5.50 | $5.30 | $5.30 | $5.27 | 23,691 |
| 2019-12-18 | $5.43 | $5.53 | $5.32 | $5.33 | $5.30 | 11,260 |
| 2019-12-17 | $5.47 | $5.54 | $5.40 | $5.40 | $5.37 | 8,373 |
| 2019-12-16 | $5.76 | $5.82 | $5.61 | $5.61 | $5.58 | 14,678 |
| 2019-12-13 | $5.96 | $5.96 | $5.49 | $5.76 | $5.73 | 9,867 |
| 2019-12-12 | $5.36 | $5.57 | $5.36 | $5.50 | $5.46 | 44,449 |
| 2019-12-11 | $5.23 | $5.24 | $5.16 | $5.18 | $5.15 | 9,840 |
| 2019-12-10 | $5.19 | $5.25 | $5.19 | $5.19 | $5.16 | 61,870 |
| 2019-12-09 | $5.21 | $5.28 | $5.15 | $5.15 | $5.12 | 8,538 |
| 2019-12-06 | $5.27 | $5.34 | $5.20 | $5.23 | $5.20 | 12,895 |
| 2019-12-05 | $5.18 | $5.20 | $5.11 | $5.11 | $5.08 | 32,494 |
| 2019-12-04 | $5.02 | $5.12 | $5.02 | $5.04 | $5.01 | 7,561 |
| 2019-12-03 | $4.92 | $5.01 | $4.88 | $4.91 | $4.88 | 24,359 |
| 2019-12-02 | $5.05 | $5.11 | $5.00 | $5.00 | $4.97 | 51,883 |
| 2019-11-29 | $5.02 | $5.08 | $4.93 | $4.93 | $4.90 | 2,757 |
| 2019-11-27 | $5.11 | $5.21 | $5.02 | $5.02 | $4.99 | 13,031 |
| 2019-11-26 | $4.90 | $5.10 | $4.90 | $4.93 | $4.90 | 12,764 |
| 2019-11-25 | $4.91 | $4.94 | $4.77 | $4.78 | $4.75 | 10,415 |
| 2019-11-22 | $4.59 | $4.78 | $4.59 | $4.63 | $4.60 | 8,979 |
| 2019-11-21 | $4.67 | $4.67 | $4.51 | $4.51 | $4.48 | 10,748 |
| 2019-11-20 | $4.67 | $4.81 | $4.66 | $4.66 | $4.63 | 1,950 |
| 2019-11-19 | $4.69 | $4.84 | $4.69 | $4.69 | $4.66 | 6,807 |
| 2019-11-18 | $4.73 | $4.85 | $4.69 | $4.74 | $4.71 | 8,625 |
| 2019-11-15 | $4.83 | $4.83 | $4.76 | $4.76 | $4.73 | 3,841 |
| 2019-11-14 | $4.80 | $4.84 | $4.80 | $4.83 | $4.80 | 3,379 |
| 2019-11-13 | $4.74 | $4.74 | $4.69 | $4.70 | $4.67 | 3,547 |
| 2019-11-12 | $4.90 | $5.01 | $4.85 | $4.85 | $4.82 | 4,425 |
| 2019-11-11 | $4.96 | $5.04 | $4.90 | $4.91 | $4.88 | 13,985 |
| 2019-11-08 | $4.92 | $4.98 | $4.85 | $4.90 | $4.87 | 6,009 |
| 2019-11-07 | $4.95 | $5.01 | $4.94 | $4.96 | $4.93 | 3,132 |
| 2019-11-06 | $4.88 | $4.90 | $4.82 | $4.82 | $4.79 | 5,980 |
| 2019-11-05 | $5.00 | $5.05 | $5.00 | $5.00 | $4.97 | 3,852 |
| 2019-11-04 | $4.95 | $4.96 | $4.91 | $4.91 | $4.88 | 3,737 |
| 2019-11-01 | $4.92 | $4.92 | $4.76 | $4.76 | $4.73 | 2,648 |
| 2019-10-31 | $4.78 | $4.78 | $4.72 | $4.72 | $4.69 | 4,883 |
| 2019-10-30 | $4.74 | $4.82 | $4.74 | $4.74 | $4.71 | 1,372 |
| 2019-10-29 | $4.62 | $4.63 | $4.60 | $4.63 | $4.61 | 3,849 |
| 2019-10-28 | $4.62 | $4.70 | $4.62 | $4.68 | $4.65 | 2,423 |
| 2019-10-25 | $4.65 | $4.72 | $4.61 | $4.61 | $4.58 | 3,183 |
| 2019-10-24 | $4.79 | $4.79 | $4.56 | $4.72 | $4.69 | 6,191 |
| 2019-10-23 | $4.82 | $4.91 | $4.78 | $4.91 | $4.88 | 3,622 |
| 2019-10-22 | $4.75 | $4.81 | $4.68 | $4.68 | $4.65 | 1,314 |
| 2019-10-21 | $4.93 | $4.93 | $4.87 | $4.91 | $4.88 | 5,639 |
| 2019-10-18 | $4.90 | $4.96 | $4.76 | $4.76 | $4.73 | 3,456 |
| 2019-10-17 | $5.00 | $5.09 | $4.85 | $4.87 | $4.84 | 1,571 |
| 2019-10-16 | $4.98 | $4.99 | $4.89 | $4.93 | $4.90 | 11,035 |
| 2019-10-15 | $4.79 | $4.88 | $4.79 | $4.82 | $4.79 | 2,658 |
| 2019-10-14 | $4.59 | $4.62 | $4.54 | $4.54 | $4.51 | 3,523 |
| 2019-10-11 | $4.53 | $4.70 | $4.53 | $4.55 | $4.53 | 15,136 |
| 2019-10-10 | $4.07 | $4.15 | $4.07 | $4.15 | $4.13 | 1,168 |
| 2019-10-09 | $3.99 | $3.99 | $3.90 | $3.99 | $3.96 | 1,154 |
| 2019-10-08 | $3.96 | $4.03 | $3.89 | $3.90 | $3.88 | 7,522 |
| 2019-10-07 | $4.04 | $4.04 | $3.95 | $3.95 | $3.93 | 1,613 |
| 2019-10-04 | $3.94 | $3.94 | $3.89 | $3.92 | $3.90 | 3,424 |
| 2019-10-03 | $3.99 | $3.99 | $3.99 | $3.99 | $3.97 | 232 |
| 2019-10-02 | $3.93 | $3.93 | $3.89 | $3.89 | $3.87 | 1,532 |
| 2019-10-01 | $4.05 | $4.09 | $3.99 | $4.05 | $4.02 | 2,156 |
| 2019-09-30 | $3.97 | $3.97 | $3.91 | $3.97 | $3.95 | 964 |
| 2019-09-27 | $3.90 | $3.95 | $3.84 | $3.92 | $3.90 | 2,164 |
| 2019-09-26 | $3.70 | $3.72 | $3.66 | $3.72 | $3.70 | 831 |
| 2019-09-25 | $3.85 | $3.85 | $3.75 | $3.75 | $3.73 | 4,339 |
| 2019-09-24 | $3.93 | $3.93 | $3.88 | $3.88 | $3.85 | 1,346 |
| 2019-09-23 | $3.78 | $3.85 | $3.76 | $3.76 | $3.74 | 6,224 |
| 2019-09-20 | $4.09 | $4.09 | $4.01 | $4.01 | $3.99 | 1,443 |
| 2019-09-19 | $3.99 | $4.05 | $3.97 | $4.02 | $4.00 | 6,535 |
| 2019-09-18 | $3.90 | $3.90 | $3.80 | $3.85 | $3.83 | 4,161 |
| 2019-09-17 | $4.15 | $4.15 | $3.99 | $3.99 | $3.97 | 1,857 |
| 2019-09-16 | $4.36 | $4.36 | $4.28 | $4.28 | $4.25 | 2,926 |
| 2019-09-13 | $4.42 | $4.46 | $4.40 | $4.40 | $4.37 | 38,103 |
| 2019-09-12 | $4.21 | $4.31 | $4.21 | $4.31 | $4.28 | 851 |
| 2019-09-11 | $4.42 | $4.46 | $4.39 | $4.39 | $4.36 | 1,475 |
| 2019-09-10 | $4.47 | $4.53 | $4.42 | $4.53 | $4.50 | 1,069 |
| 2019-09-09 | $4.14 | $4.27 | $4.06 | $4.07 | $4.05 | 4,215 |
| 2019-09-06 | $4.27 | $4.32 | $4.20 | $4.32 | $4.29 | 2,895 |
| 2019-09-05 | $4.25 | $4.25 | $4.18 | $4.18 | $4.16 | 1,851 |
| 2019-09-04 | $3.81 | $3.89 | $3.81 | $3.82 | $3.80 | 4,208 |
| 2019-09-03 | $3.82 | $3.85 | $3.75 | $3.79 | $3.76 | 35,677 |
| 2019-08-30 | $3.94 | $3.94 | $3.80 | $3.80 | $3.78 | 2,673 |
| 2019-08-29 | $3.90 | $3.97 | $3.80 | $3.96 | $3.94 | 4,957 |
| 2019-08-28 | $3.74 | $3.82 | $3.74 | $3.80 | $3.78 | 775,870 |
| 2019-08-27 | $3.83 | $3.87 | $3.79 | $3.83 | $3.81 | 598,706 |
| 2019-08-26 | $3.83 | $3.90 | $3.79 | $3.85 | $3.83 | 7,048 |
| 2019-08-23 | $3.81 | $3.92 | $3.79 | $3.81 | $3.79 | 6,147 |
| 2019-08-22 | $3.70 | $3.93 | $3.70 | $3.80 | $3.78 | 3,649 |
| 2019-08-21 | $3.57 | $3.60 | $3.54 | $3.59 | $3.57 | 13,407 |
| 2019-08-20 | $3.49 | $3.63 | $3.45 | $3.63 | $3.61 | 2,252 |
| 2019-08-19 | $3.65 | $3.65 | $3.50 | $3.50 | $3.48 | 5,004 |
| 2019-08-16 | $3.63 | $3.75 | $3.62 | $3.75 | $3.73 | 3,309 |
| 2019-08-15 | $3.48 | $3.49 | $3.43 | $3.46 | $3.44 | 10,919 |
| 2019-08-14 | $3.58 | $3.58 | $3.50 | $3.56 | $3.54 | 3,015 |
| 2019-08-13 | $3.59 | $3.59 | $3.57 | $3.59 | $3.56 | 823 |
| 2019-08-12 | $3.60 | $3.65 | $3.58 | $3.60 | $3.58 | 10,682 |
| 2019-08-09 | $3.77 | $3.81 | $3.70 | $3.81 | $3.79 | 6,115 |
| 2019-08-08 | $3.94 | $4.01 | $3.88 | $3.88 | $3.86 | 4,686 |
| 2019-08-07 | $3.86 | $4.04 | $3.86 | $4.00 | $3.97 | 58,055 |
| 2019-08-06 | $4.13 | $4.14 | $4.09 | $4.13 | $4.11 | 10,872 |
| 2019-08-05 | $4.25 | $4.25 | $4.20 | $4.20 | $4.17 | 4,924 |
| 2019-08-02 | $4.28 | $4.28 | $4.25 | $4.25 | $4.22 | 3,045 |
| 2019-08-01 | $4.44 | $4.44 | $4.15 | $4.31 | $4.28 | 3,732 |
| 2019-07-31 | $4.47 | $4.51 | $4.47 | $4.51 | $4.48 | 5,241 |
| 2019-07-30 | $4.58 | $4.58 | $4.53 | $4.55 | $4.52 | 10,337 |
| 2019-07-29 | $4.71 | $4.71 | $4.60 | $4.66 | $4.63 | 2,201 |
| 2019-07-26 | $4.84 | $4.88 | $4.84 | $4.88 | $4.85 | 918 |
| 2019-07-25 | $4.98 | $5.04 | $4.98 | $5.04 | $5.00 | 546 |
| 2019-07-24 | $4.83 | $4.87 | $4.83 | $4.87 | $4.84 | 3,766 |
| 2019-07-23 | $4.88 | $4.88 | $4.85 | $4.85 | $4.82 | 2,323 |
| 2019-07-22 | $4.90 | $4.90 | $4.77 | $4.80 | $4.77 | 4,130 |
| 2019-07-19 | $4.93 | $4.97 | $4.85 | $4.95 | $4.92 | 13,806 |
| 2019-07-18 | $5.05 | $5.05 | $4.95 | $4.95 | $4.92 | 2,073 |
| 2019-07-17 | $5.13 | $5.16 | $5.05 | $5.05 | $5.02 | 1,989 |
| 2019-07-16 | $5.04 | $5.11 | $5.04 | $5.11 | $5.07 | 1,679 |
| 2019-07-15 | $5.22 | $5.27 | $5.08 | $5.25 | $5.22 | 236,468 |
| 2019-07-12 | $5.18 | $5.28 | $5.06 | $5.06 | $5.03 | 1,856 |
| 2019-07-11 | $5.22 | $5.28 | $5.15 | $5.28 | $5.24 | 902 |
| 2019-07-10 | $5.30 | $5.38 | $5.15 | $5.25 | $5.21 | 2,913 |
| 2019-07-09 | $5.10 | $5.22 | $5.10 | $5.12 | $5.09 | 17,466 |
| 2019-07-08 | $5.00 | $5.12 | $5.00 | $5.12 | $5.09 | 438 |
| 2019-07-05 | $5.31 | $5.31 | $5.20 | $5.26 | $5.23 | 419 |
| 2019-07-03 | $5.19 | $5.29 | $5.19 | $5.29 | $5.25 | 514 |
| 2019-07-02 | $5.03 | $5.25 | $5.03 | $5.25 | $5.22 | 965 |
| 2019-07-01 | $5.20 | $5.27 | $5.17 | $5.27 | $5.24 | 2,293 |
| 2019-06-28 | $5.20 | $5.20 | $5.20 | $5.20 | $5.16 | 1,088 |
| 2019-06-27 | $5.29 | $5.29 | $5.29 | $5.29 | $5.26 | 443 |
| 2019-06-26 | $5.07 | $5.09 | $5.00 | $5.09 | $5.05 | 2,571 |
| 2019-06-25 | $5.10 | $5.15 | $5.05 | $5.15 | $5.11 | 839 |
| 2019-06-24 | $5.04 | $5.09 | $4.93 | $5.09 | $5.06 | 3,165 |
| 2019-06-21 | $5.04 | $5.24 | $5.00 | $5.24 | $5.21 | 1,279 |
| 2019-06-20 | $5.16 | $5.35 | $5.14 | $5.15 | $5.12 | 3,162 |
| 2019-06-19 | $5.18 | $5.36 | $5.13 | $5.15 | $5.12 | 3,945 |
| 2019-06-18 | $5.10 | $5.11 | $5.10 | $5.11 | $5.08 | 558 |
| 2019-06-17 | $5.13 | $5.13 | $5.04 | $5.04 | $5.01 | 1,602 |
| 2019-06-14 | $5.25 | $5.25 | $5.13 | $5.19 | $5.15 | 122,805 |
| 2019-06-13 | $5.24 | $5.24 | $5.24 | $5.24 | $5.21 | 117 |
| 2019-06-12 | $5.30 | $5.30 | $5.24 | $5.24 | $5.21 | 450 |
| 2019-06-11 | $5.34 | $5.40 | $5.34 | $5.40 | $5.37 | 652 |
| 2019-06-10 | $5.47 | $5.47 | $5.36 | $5.47 | $5.43 | 1,803 |
| 2019-06-07 | $5.21 | $5.32 | $5.19 | $5.19 | $5.16 | 5,606 |
| 2019-06-06 | $5.28 | $5.28 | $5.28 | $5.28 | $5.25 | 191 |
| 2019-06-05 | $5.40 | $5.48 | $5.39 | $5.39 | $5.36 | 5,207 |
| 2019-06-04 | $5.37 | $5.49 | $5.30 | $5.30 | $5.27 | 11,937 |
| 2019-06-03 | $5.35 | $5.35 | $5.28 | $5.28 | $5.25 | 2,795 |
| 2019-05-31 | $5.41 | $5.41 | $5.41 | $5.41 | $5.38 | 1,171 |
| 2019-05-30 | $5.31 | $5.31 | $5.31 | $5.31 | $5.27 | 527 |
| 2019-05-29 | $5.31 | $5.31 | $5.20 | $5.26 | $5.23 | 47,771 |
| 2019-05-28 | $5.38 | $5.41 | $5.32 | $5.32 | $5.29 | 2,701 |
| 2019-05-24 | $5.40 | $5.51 | $5.36 | $5.36 | $5.33 | 4,116 |
| 2019-05-23 | $5.43 | $5.43 | $5.43 | $5.43 | $5.39 | 2,313 |
| 2019-05-22 | $5.75 | $5.75 | $5.56 | $5.66 | $5.62 | 1,450 |
| 2019-05-21 | $5.78 | $5.86 | $5.78 | $5.86 | $5.82 | 1,975 |
| 2019-05-20 | $5.81 | $5.89 | $5.78 | $5.78 | $5.75 | 985 |
| 2019-05-17 | $5.98 | $5.98 | $5.84 | $5.98 | $5.94 | 3,717 |
| 2019-05-16 | $6.03 | $6.07 | $6.03 | $6.07 | $6.03 | 324 |
| 2019-05-15 | $5.82 | $5.93 | $5.81 | $5.93 | $5.89 | 4,352 |
| 2019-05-14 | $5.75 | $6.05 | $5.75 | $5.94 | $5.90 | 19,446 |
| 2019-05-13 | $5.84 | $5.84 | $5.78 | $5.78 | $5.74 | 2,942 |
| 2019-05-10 | $6.00 | $6.05 | $5.78 | $5.78 | $5.75 | 2,557 |
| 2019-05-09 | $6.05 | $6.08 | $5.98 | $5.98 | $5.94 | 489 |
| 2019-05-08 | $6.16 | $6.23 | $6.16 | $6.23 | $6.06 | 1,246 |
| 2019-05-07 | $6.25 | $6.25 | $6.13 | $6.13 | $5.97 | 510 |
| 2019-05-06 | $6.16 | $6.32 | $6.16 | $6.16 | $6.00 | 3,109 |
| 2019-05-03 | $6.24 | $6.31 | $6.17 | $6.17 | $6.01 | 3,255 |
| 2019-05-02 | $6.17 | $6.28 | $6.17 | $6.28 | $6.11 | 984 |
| 2019-05-01 | $6.28 | $6.42 | $6.28 | $6.42 | $6.25 | 857 |
| 2019-04-30 | $6.33 | $6.39 | $6.33 | $6.39 | $6.21 | 654 |
| 2019-04-29 | $6.26 | $6.42 | $6.26 | $6.27 | $6.10 | 2,424 |
| 2019-04-26 | $6.30 | $6.30 | $6.24 | $6.24 | $6.07 | 487 |
| 2019-04-25 | $6.34 | $6.34 | $6.08 | $6.10 | $5.94 | 1,206 |
| 2019-04-24 | $6.34 | $6.49 | $6.34 | $6.49 | $6.31 | 1,177 |
| 2019-04-23 | $6.58 | $6.71 | $6.45 | $6.45 | $6.28 | 2,596 |
| 2019-04-22 | $6.62 | $6.72 | $6.57 | $6.57 | $6.39 | 677 |
| 2019-04-18 | $6.69 | $6.73 | $6.67 | $6.67 | $6.49 | 2,208 |
| 2019-04-17 | $6.78 | $6.78 | $6.77 | $6.77 | $6.59 | 768 |
| 2019-04-16 | $6.66 | $6.73 | $6.66 | $6.67 | $6.49 | 490 |
| 2019-04-15 | $6.90 | $6.91 | $6.80 | $6.81 | $6.63 | 17,388 |
| 2019-04-12 | $6.53 | $6.70 | $6.49 | $6.49 | $6.32 | 1,734 |
| 2019-04-11 | $6.22 | $6.31 | $6.22 | $6.30 | $6.13 | 1,545 |
| 2019-04-10 | $6.21 | $6.21 | $6.20 | $6.20 | $6.03 | 1,816 |
| 2019-04-09 | $6.24 | $6.30 | $6.24 | $6.30 | $6.13 | 2,625 |
| 2019-04-08 | $6.34 | $6.34 | $6.12 | $6.17 | $6.01 | 16,476 |
| 2019-04-05 | $6.44 | $6.49 | $6.44 | $6.45 | $6.28 | 1,093 |
| 2019-04-04 | $6.17 | $6.36 | $6.17 | $6.36 | $6.19 | 1,349 |
| 2019-04-03 | $6.34 | $6.35 | $6.24 | $6.35 | $6.18 | 1,294 |
| 2019-04-02 | $6.15 | $6.15 | $6.15 | $6.15 | $5.98 | 632 |
| 2019-04-01 | $6.04 | $6.22 | $6.04 | $6.22 | $6.05 | 1,318 |
| 2019-03-29 | $5.90 | $6.12 | $5.90 | $6.06 | $5.90 | 2,009 |
| 2019-03-28 | $5.85 | $5.99 | $5.85 | $5.99 | $5.83 | 1,761 |
| 2019-03-27 | $5.97 | $5.97 | $5.97 | $5.97 | $5.81 | 847 |
| 2019-03-26 | $5.99 | $6.01 | $5.85 | $5.85 | $5.69 | 3,148 |
| 2019-03-25 | $6.07 | $6.07 | $5.92 | $6.00 | $5.84 | 5,300 |
| 2019-03-22 | $5.93 | $5.93 | $5.93 | $5.93 | $5.77 | 720 |
| 2019-03-21 | $6.30 | $6.30 | $6.04 | $6.04 | $5.88 | 1,686 |
| 2019-03-20 | $6.44 | $6.57 | $6.30 | $6.57 | $6.39 | 1,234 |
| 2019-03-19 | $6.62 | $6.62 | $6.48 | $6.48 | $6.31 | 448 |
| 2019-03-18 | $6.72 | $6.72 | $6.60 | $6.60 | $6.42 | 1,413 |
| 2019-03-15 | $6.55 | $6.64 | $6.47 | $6.64 | $6.46 | 10,403 |
| 2019-03-14 | $6.57 | $6.75 | $6.42 | $6.75 | $6.57 | 993 |
| 2019-03-13 | $6.48 | $6.65 | $6.48 | $6.65 | $6.47 | 548 |
| 2019-03-12 | $6.39 | $6.39 | $6.22 | $6.22 | $6.05 | 1,952 |
| 2019-03-11 | $5.94 | $6.04 | $5.94 | $6.04 | $5.88 | 1,217 |
| 2019-03-08 | $5.99 | $5.99 | $5.99 | $5.99 | $5.83 | 672 |
| 2019-03-07 | $5.96 | $6.26 | $5.96 | $6.26 | $6.09 | 3,890 |
| 2019-03-06 | $6.60 | $6.76 | $6.50 | $6.50 | $6.33 | 3,241 |
| 2019-03-05 | $6.58 | $6.73 | $6.50 | $6.62 | $6.44 | 8,554 |
| 2019-03-04 | $6.51 | $6.63 | $6.39 | $6.51 | $6.34 | 2,252 |
| 2019-03-01 | $6.42 | $6.51 | $6.28 | $6.32 | $6.15 | 1,294 |
| 2019-02-28 | $6.30 | $6.63 | $6.30 | $6.63 | $6.45 | 4,584 |
| 2019-02-27 | $6.19 | $6.19 | $6.19 | $6.19 | $6.02 | 258 |
| 2019-02-26 | $5.70 | $5.94 | $5.70 | $5.75 | $5.60 | 1,721 |
| 2019-02-25 | $5.80 | $5.85 | $5.80 | $5.85 | $5.69 | 746 |
| 2019-02-22 | $6.03 | $6.03 | $5.94 | $5.94 | $5.78 | 1,194 |
| 2019-02-21 | $6.28 | $6.44 | $6.28 | $6.44 | $6.27 | 944 |
| 2019-02-20 | $6.06 | $6.27 | $6.06 | $6.06 | $5.90 | 1,121 |
| 2019-02-19 | $6.07 | $6.25 | $6.02 | $6.09 | $5.93 | 1,433 |
| 2019-02-15 | $6.21 | $6.30 | $6.21 | $6.30 | $6.13 | 4,974 |
| 2019-02-14 | $6.09 | $6.09 | $6.09 | $6.09 | $5.92 | 393 |
| 2019-02-13 | $6.06 | $6.06 | $5.84 | $5.98 | $5.82 | 770 |
| 2019-02-12 | $5.80 | $5.98 | $5.80 | $5.98 | $5.82 | 331 |
| 2019-02-11 | $5.80 | $5.92 | $5.80 | $5.92 | $5.76 | 1,209 |
| 2019-02-08 | $5.94 | $6.07 | $5.94 | $6.07 | $5.91 | 1,162 |
| 2019-02-07 | $5.88 | $6.05 | $5.80 | $6.03 | $5.87 | 11,922 |
| 2019-02-06 | $6.18 | $6.34 | $6.18 | $6.34 | $6.17 | 1,280 |
| 2019-02-05 | $5.97 | $6.24 | $5.97 | $6.24 | $6.07 | 501 |
| 2019-02-04 | $5.92 | $6.07 | $5.88 | $5.88 | $5.72 | 639 |
| 2019-02-01 | $5.88 | $6.10 | $5.88 | $6.02 | $5.86 | 1,602 |
| 2019-01-31 | $6.12 | $6.12 | $6.07 | $6.11 | $5.95 | 10,208 |
| 2019-01-30 | $6.27 | $6.63 | $6.18 | $6.22 | $6.05 | 4,930 |
| 2019-01-29 | $6.63 | $6.63 | $6.45 | $6.47 | $6.29 | 46,355 |
| 2019-01-28 | $6.59 | $6.63 | $6.46 | $6.63 | $6.45 | 26,944 |
| 2019-01-25 | $6.23 | $6.47 | $6.23 | $6.47 | $6.29 | 587 |
| 2019-01-24 | $6.23 | $6.40 | $6.23 | $6.23 | $6.06 | 6,803 |
| 2019-01-23 | $6.56 | $6.60 | $6.56 | $6.57 | $6.39 | 7,326 |
| 2019-01-22 | $6.54 | $6.54 | $6.20 | $6.52 | $6.35 | 43,214 |
| 2019-01-18 | $6.24 | $6.61 | $6.16 | $6.61 | $6.43 | 17,879 |
| 2019-01-17 | $6.33 | $6.33 | $6.07 | $6.33 | $6.16 | 12,795 |
| 2019-01-16 | $5.98 | $6.33 | $5.98 | $6.32 | $6.15 | 5,941 |
| 2019-01-15 | $5.91 | $6.15 | $5.83 | $5.95 | $5.79 | 14,068 |
| 2019-01-14 | $6.01 | $6.30 | $6.01 | $6.30 | $6.13 | 67,957 |
| 2019-01-11 | $6.08 | $6.15 | $5.94 | $6.10 | $5.94 | 123,516 |
| 2019-01-10 | $5.70 | $5.98 | $5.70 | $5.98 | $5.82 | 4,241 |
| 2019-01-09 | $5.93 | $5.94 | $5.60 | $5.94 | $5.78 | 5,964 |
| 2019-01-08 | $5.72 | $5.83 | $5.72 | $5.83 | $5.67 | 1,397 |
| 2019-01-07 | $5.75 | $5.91 | $5.64 | $5.76 | $5.60 | 37,283 |
| 2019-01-04 | $5.81 | $5.95 | $5.75 | $5.75 | $5.60 | 52,987 |
| 2019-01-03 | $5.58 | $5.73 | $5.58 | $5.73 | $5.58 | 20,730 |
| 2019-01-02 | $5.62 | $5.79 | $5.45 | $5.61 | $5.46 | 4,225 |
| 2018-12-31 | $5.29 | $5.66 | $5.27 | $5.62 | $5.47 | 37,545 |
| 2018-12-28 | $5.41 | $5.66 | $5.36 | $5.55 | $5.40 | 20,873 |
| 2018-12-27 | $5.33 | $5.67 | $5.25 | $5.59 | $5.44 | 64,951 |
| 2018-12-26 | $5.36 | $5.75 | $5.25 | $5.30 | $5.16 | 11,343 |
| 2018-12-24 | $5.36 | $5.75 | $5.36 | $5.37 | $5.23 | 9,917 |
| 2018-12-21 | $5.58 | $5.75 | $5.36 | $5.73 | $5.58 | 18,264 |
| 2018-12-20 | $5.70 | $5.82 | $5.58 | $5.58 | $5.43 | 18,621 |
| 2018-12-19 | $5.70 | $5.87 | $5.52 | $5.75 | $5.60 | 62,984 |
| 2018-12-18 | $5.50 | $5.66 | $5.45 | $5.50 | $5.35 | 16,319 |
| 2018-12-17 | $5.50 | $5.77 | $5.38 | $5.55 | $5.40 | 16,861 |
| 2018-12-14 | $5.50 | $5.75 | $5.50 | $5.53 | $5.38 | 26,263 |
| 2018-12-13 | $5.55 | $5.92 | $5.55 | $5.60 | $5.45 | 34,303 |
| 2018-12-12 | $5.55 | $5.70 | $5.52 | $5.59 | $5.44 | 12,174 |
| 2018-12-11 | $5.75 | $5.80 | $5.44 | $5.55 | $5.40 | 146,246 |
| 2018-12-10 | $6.10 | $6.10 | $5.75 | $5.85 | $5.69 | 8,237 |
| 2018-12-07 | $5.77 | $6.10 | $5.75 | $5.75 | $5.60 | 14,954 |
| 2018-12-06 | $5.76 | $6.10 | $5.75 | $5.75 | $5.60 | 21,093 |
| 2018-12-04 | $6.13 | $6.13 | $5.91 | $5.93 | $5.77 | 22,830 |
| 2018-12-03 | $6.18 | $6.45 | $6.13 | $6.13 | $5.97 | 8,034 |
| 2018-11-30 | $6.31 | $6.55 | $6.13 | $6.40 | $6.23 | 8,379 |
| 2018-11-29 | $6.32 | $6.67 | $6.32 | $6.50 | $6.33 | 8,991 |
| 2018-11-28 | $6.25 | $6.46 | $6.21 | $6.21 | $6.04 | 11,808 |
| 2018-11-27 | $6.35 | $6.66 | $6.35 | $6.66 | $6.48 | 9,976 |
| 2018-11-26 | $6.37 | $6.75 | $6.33 | $6.33 | $6.16 | 10,821 |
| 2018-11-23 | $6.65 | $6.67 | $6.33 | $6.33 | $6.16 | 1,030 |
| 2018-11-21 | $6.50 | $6.50 | $6.31 | $6.31 | $6.14 | 6,496 |
| 2018-11-20 | $6.64 | $6.64 | $6.40 | $6.40 | $6.23 | 7,142 |
| 2018-11-19 | $6.64 | $6.94 | $6.64 | $6.64 | $6.46 | 3,593 |
| 2018-11-16 | $6.69 | $7.04 | $6.64 | $6.85 | $6.66 | 1,685 |
| 2018-11-15 | $6.64 | $7.01 | $6.64 | $6.64 | $6.46 | 1,453 |
| 2018-11-14 | $7.12 | $7.49 | $7.12 | $7.40 | $7.20 | 22,838 |
| 2018-11-13 | $6.95 | $7.11 | $6.95 | $7.11 | $6.92 | 8,150 |
| 2018-11-12 | $7.15 | $7.15 | $6.64 | $6.64 | $6.46 | 5,454 |
| 2018-11-09 | $7.15 | $7.29 | $7.15 | $7.29 | $7.10 | 1,910 |
| 2018-11-08 | $7.15 | $7.39 | $7.15 | $7.15 | $6.96 | 3,156 |
| 2018-11-07 | $7.05 | $7.40 | $7.05 | $7.40 | $7.20 | 2,847 |
| 2018-11-06 | $6.85 | $7.30 | $6.82 | $6.83 | $6.65 | 7,148 |
| 2018-11-05 | $6.89 | $7.28 | $6.89 | $7.28 | $7.09 | 5,100 |
| 2018-11-02 | $6.83 | $7.29 | $6.82 | $6.82 | $6.64 | 1,407 |
| 2018-11-01 | $6.94 | $6.95 | $6.94 | $6.95 | $6.76 | 771 |
| 2018-10-31 | $6.86 | $7.26 | $6.80 | $6.80 | $6.62 | 1,528 |
| 2018-10-30 | $6.87 | $6.87 | $6.81 | $6.81 | $6.63 | 2,240 |
| 2018-10-29 | $7.15 | $7.15 | $7.14 | $7.14 | $6.95 | 10,105 |
| 2018-10-26 | $7.00 | $7.08 | $6.86 | $6.86 | $6.68 | 1,746 |
| 2018-10-25 | $7.04 | $7.26 | $7.00 | $7.00 | $6.81 | 3,100 |
| 2018-10-24 | $7.03 | $7.03 | $7.02 | $7.02 | $6.83 | 1,234 |
| 2018-10-23 | $7.05 | $7.05 | $7.05 | $7.05 | $6.86 | 26 |
| 2018-10-22 | $7.11 | $7.34 | $7.05 | $7.05 | $6.86 | 1,768 |
| 2018-10-19 | $7.17 | $7.40 | $7.17 | $7.40 | $7.20 | 4,140 |
| 2018-10-18 | $7.46 | $7.46 | $7.46 | $7.46 | $7.26 | 2,387 |
| 2018-10-17 | $7.29 | $7.60 | $7.29 | $7.60 | $7.39 | 859 |
| 2018-10-16 | $7.38 | $7.60 | $7.35 | $7.35 | $7.15 | 1,675 |
| 2018-10-15 | $7.51 | $7.78 | $7.27 | $7.27 | $7.08 | 10,135 |
| 2018-10-12 | $7.41 | $7.49 | $7.22 | $7.49 | $7.29 | 2,058 |
| 2018-10-11 | $7.57 | $7.58 | $7.21 | $7.21 | $7.02 | 1,676 |
| 2018-10-10 | $7.74 | $7.74 | $7.57 | $7.57 | $7.37 | 1,627 |
| 2018-10-09 | $7.70 | $7.78 | $7.59 | $7.59 | $7.39 | 1,129 |
| 2018-10-08 | $7.57 | $7.75 | $7.57 | $7.59 | $7.39 | 1,205 |
| 2018-10-05 | $8.03 | $8.03 | $7.58 | $7.59 | $7.39 | 4,813 |
| 2018-10-04 | $7.96 | $8.32 | $7.89 | $8.32 | $8.10 | 8,882 |
| 2018-10-03 | $7.81 | $8.05 | $7.75 | $7.75 | $7.54 | 517,650 |
| 2018-10-02 | $7.59 | $7.90 | $7.59 | $7.90 | $7.69 | 4,636 |
| 2018-10-01 | $7.61 | $7.81 | $7.43 | $7.43 | $7.23 | 1,217 |
| 2018-09-28 | $8.03 | $8.03 | $8.03 | $8.03 | $7.82 | 357 |
| 2018-09-27 | $8.00 | $8.00 | $8.00 | $8.00 | $7.79 | 6,251 |
| 2018-09-26 | $8.46 | $8.46 | $8.15 | $8.15 | $7.93 | 6,616 |
| 2018-09-25 | $8.66 | $8.66 | $8.27 | $8.27 | $8.05 | 1,294 |
| 2018-09-24 | $8.27 | $8.66 | $8.27 | $8.66 | $8.43 | 567 |
| 2018-09-21 | $8.68 | $8.68 | $8.68 | $8.68 | $8.45 | 250 |
| 2018-09-20 | $8.68 | $8.68 | $8.68 | $8.68 | $8.45 | 194 |
| 2018-09-19 | $8.55 | $8.82 | $8.55 | $8.68 | $8.45 | 20,883 |
| 2018-09-18 | $8.67 | $8.70 | $8.67 | $8.70 | $8.47 | 1,534 |
| 2018-09-17 | $8.56 | $8.65 | $8.56 | $8.65 | $8.41 | 742 |
| 2018-09-14 | $8.46 | $8.74 | $8.44 | $8.74 | $8.51 | 3,055 |
| 2018-09-13 | $8.61 | $8.62 | $8.49 | $8.62 | $8.39 | 640 |
| 2018-09-12 | $8.63 | $8.63 | $8.47 | $8.61 | $8.38 | 780 |
| 2018-09-11 | $8.37 | $8.37 | $8.37 | $8.37 | $8.15 | 562 |
| 2018-09-10 | $8.47 | $8.47 | $8.47 | $8.47 | $8.24 | 612 |
| 2018-09-07 | $8.19 | $8.60 | $8.18 | $8.60 | $8.37 | 1,409 |
| 2018-09-06 | $8.70 | $8.70 | $8.39 | $8.41 | $8.19 | 2,376 |
| 2018-09-05 | $8.35 | $8.50 | $8.30 | $8.30 | $8.08 | 1,558 |
| 2018-09-04 | $8.55 | $8.55 | $8.20 | $8.20 | $7.98 | 511 |
| 2018-08-31 | $8.17 | $8.57 | $8.17 | $8.57 | $8.34 | 913 |
| 2018-08-30 | $8.20 | $8.56 | $8.20 | $8.56 | $8.33 | 527 |
| 2018-08-29 | $8.67 | $8.67 | $8.67 | $8.67 | $8.44 | 326 |
| 2018-08-28 | $8.67 | $8.67 | $8.67 | $8.67 | $8.44 | 581 |
| 2018-08-27 | $8.69 | $8.69 | $8.69 | $8.69 | $8.46 | 640 |
| 2018-08-24 | $8.56 | $8.56 | $8.19 | $8.19 | $7.97 | 963 |
| 2018-08-23 | $8.21 | $8.21 | $8.08 | $8.10 | $7.88 | 16,027 |
| 2018-08-22 | $8.53 | $8.53 | $8.53 | $8.53 | $8.30 | 378 |
| 2018-08-21 | $8.65 | $8.65 | $8.65 | $8.65 | $8.42 | 309 |
| 2018-08-20 | $8.44 | $8.44 | $8.44 | $8.44 | $8.21 | 1,779 |
| 2018-08-17 | $8.30 | $8.31 | $8.30 | $8.31 | $8.08 | 356 |
| 2018-08-16 | $7.88 | $8.41 | $7.88 | $8.41 | $8.19 | 1,438 |
| 2018-08-15 | $7.91 | $8.15 | $7.91 | $8.15 | $7.93 | 801 |
| 2018-08-14 | $8.73 | $8.73 | $8.28 | $8.66 | $8.43 | 2,135 |
| 2018-08-13 | $8.88 | $8.88 | $8.57 | $8.84 | $8.60 | 1,401 |
| 2018-08-10 | $8.75 | $8.75 | $8.70 | $8.70 | $8.46 | 746 |
| 2018-08-09 | $8.77 | $8.77 | $8.77 | $8.77 | $8.54 | 289 |
| 2018-08-08 | $8.42 | $8.97 | $8.42 | $8.97 | $8.73 | 2,640 |
| 2018-08-07 | $8.48 | $8.48 | $8.48 | $8.48 | $8.25 | 96 |
| 2018-08-06 | $8.48 | $8.48 | $8.48 | $8.48 | $8.25 | 455 |
| 2018-08-03 | $8.91 | $8.91 | $8.67 | $8.67 | $8.43 | 369 |
| 2018-08-02 | $8.74 | $8.91 | $8.74 | $8.86 | $8.62 | 7,248 |
| 2018-08-01 | $8.60 | $8.91 | $8.60 | $8.91 | $8.67 | 3,627 |
| 2018-07-31 | $8.40 | $8.40 | $8.40 | $8.40 | $8.18 | 145 |
| 2018-07-30 | $8.37 | $8.40 | $8.37 | $8.40 | $8.18 | 20,086 |
| 2018-07-27 | $8.55 | $8.70 | $8.28 | $8.28 | $8.06 | 13,008 |
| 2018-07-26 | $8.30 | $8.30 | $8.18 | $8.18 | $7.96 | 580 |
| 2018-07-25 | $8.18 | $8.30 | $8.18 | $8.30 | $8.08 | 821 |
| 2018-07-24 | $7.97 | $7.97 | $7.89 | $7.89 | $7.68 | 711 |
| 2018-07-23 | $7.82 | $7.82 | $7.82 | $7.82 | $7.61 | 1,417 |
| 2018-07-20 | $7.83 | $7.97 | $7.83 | $7.97 | $7.76 | 743 |
| 2018-07-19 | $7.76 | $7.76 | $7.60 | $7.60 | $7.40 | 43,345 |
| 2018-07-18 | $7.80 | $7.80 | $7.80 | $7.80 | $7.59 | 1,882 |
| 2018-07-17 | $7.97 | $7.97 | $7.97 | $7.97 | $7.76 | 109 |
| 2018-07-16 | $7.97 | $7.97 | $7.97 | $7.97 | $7.76 | 903 |
| 2018-07-13 | $7.70 | $7.91 | $7.70 | $7.91 | $7.70 | 711 |
| 2018-07-12 | $7.94 | $7.94 | $7.94 | $7.94 | $7.73 | 76 |
| 2018-07-11 | $7.94 | $7.94 | $7.93 | $7.94 | $7.73 | 770 |
| 2018-07-10 | $7.75 | $7.75 | $7.75 | $7.75 | $7.54 | 640 |
| 2018-07-09 | $7.77 | $7.89 | $7.67 | $7.67 | $7.47 | 3,370 |
| 2018-07-05 | $8.07 | $8.07 | $7.78 | $7.78 | $7.57 | 608 |
| 2018-07-03 | $7.68 | $7.97 | $7.68 | $7.97 | $7.76 | 502 |
| 2018-07-02 | $7.83 | $7.87 | $7.83 | $7.87 | $7.66 | 325 |
| 2018-06-29 | $7.90 | $8.05 | $7.90 | $8.05 | $7.84 | 657 |
| 2018-06-28 | $7.94 | $7.94 | $7.94 | $7.94 | $7.73 | 220 |
| 2018-06-27 | $7.92 | $7.92 | $7.90 | $7.92 | $7.70 | 1,425 |
| 2018-06-26 | $7.98 | $7.98 | $7.95 | $7.95 | $7.74 | 673 |
| 2018-06-25 | $8.00 | $8.10 | $8.00 | $8.10 | $7.88 | 2,010 |
| 2018-06-22 | $8.24 | $8.28 | $8.05 | $8.28 | $8.06 | 1,687 |
| 2018-06-21 | $8.28 | $8.32 | $8.28 | $8.32 | $8.10 | 1,096 |
| 2018-06-20 | $7.95 | $8.23 | $7.95 | $8.08 | $7.86 | 1,707 |
| 2018-06-19 | $7.84 | $7.87 | $7.84 | $7.87 | $7.66 | 989 |
| 2018-06-18 | $7.62 | $7.90 | $7.62 | $7.90 | $7.69 | 38,560 |
| 2018-06-15 | $7.93 | $7.93 | $7.79 | $7.79 | $7.58 | 1,199 |
| 2018-06-14 | $8.34 | $8.34 | $8.34 | $8.34 | $8.12 | 110 |
| 2018-06-13 | $8.18 | $8.48 | $8.18 | $8.48 | $8.25 | 1,591 |
| 2018-06-12 | $8.77 | $8.77 | $8.77 | $8.77 | $8.54 | 54 |
| 2018-06-11 | $8.77 | $8.77 | $8.77 | $8.77 | $8.54 | 241 |
| 2018-06-08 | $8.74 | $8.74 | $8.65 | $8.65 | $8.42 | 1,130 |
| 2018-06-07 | $8.68 | $8.68 | $8.68 | $8.68 | $8.45 | 89 |
| 2018-06-06 | $8.81 | $8.81 | $8.54 | $8.68 | $8.45 | 648 |
| 2018-06-05 | $8.72 | $8.72 | $8.40 | $8.40 | $8.18 | 982 |
| 2018-06-04 | $8.35 | $8.63 | $8.35 | $8.51 | $8.28 | 801 |
| 2018-06-01 | $8.43 | $8.43 | $8.35 | $8.35 | $8.13 | 505 |
| 2018-05-31 | $8.59 | $8.59 | $8.59 | $8.59 | $8.36 | 318 |
| 2018-05-30 | $8.67 | $8.74 | $8.44 | $8.74 | $8.51 | 791 |
| 2018-05-29 | $8.59 | $8.59 | $8.59 | $8.59 | $8.36 | 129 |
| 2018-05-25 | $8.59 | $8.59 | $8.59 | $8.59 | $8.36 | 336 |
| 2018-05-24 | $8.69 | $8.69 | $8.69 | $8.69 | $8.46 | 119 |
| 2018-05-23 | $8.47 | $8.47 | $8.47 | $8.47 | $8.24 | 575 |
| 2018-05-22 | $8.58 | $8.58 | $8.58 | $8.58 | $8.35 | 279 |
| 2018-05-21 | $8.81 | $8.81 | $8.81 | $8.81 | $8.57 | 402 |
| 2018-05-18 | $8.50 | $8.50 | $8.50 | $8.50 | $8.27 | 191 |
| 2018-05-17 | $8.55 | $8.55 | $8.55 | $8.55 | $8.32 | 281 |
| 2018-05-16 | $8.53 | $8.53 | $8.53 | $8.53 | $8.30 | 216 |
| 2018-05-15 | $8.96 | $8.96 | $8.96 | $8.96 | $8.72 | 274 |
| 2018-05-14 | $9.00 | $9.00 | $8.75 | $9.00 | $8.76 | 1,078 |
| 2018-05-11 | $8.79 | $8.79 | $8.78 | $8.78 | $8.55 | 3,555 |
| 2018-05-10 | $9.10 | $9.10 | $9.10 | $9.10 | $8.86 | 391 |
| 2018-05-09 | $8.45 | $8.45 | $8.45 | $8.45 | $8.22 | 119 |
| 2018-05-08 | $8.45 | $8.45 | $8.45 | $8.45 | $8.22 | 278 |
| 2018-05-07 | $8.62 | $8.62 | $8.62 | $8.62 | $8.39 | 219 |
| 2018-05-04 | $8.60 | $8.60 | $8.60 | $8.60 | $8.37 | 191 |
| 2018-05-03 | $8.60 | $8.73 | $8.60 | $8.60 | $8.37 | 494 |
| 2018-05-02 | $9.00 | $9.04 | $8.71 | $8.71 | $8.48 | 490 |
| 2018-05-01 | $9.00 | $9.07 | $9.00 | $9.07 | $8.83 | 509 |
| 2018-04-30 | $9.00 | $9.00 | $9.00 | $9.00 | $8.76 | 152 |
| 2018-04-27 | $9.19 | $9.19 | $9.19 | $9.19 | $8.94 | 168 |
| 2018-04-26 | $9.19 | $9.19 | $9.19 | $9.19 | $8.94 | 81 |
| 2018-04-25 | $9.19 | $9.19 | $9.19 | $9.19 | $8.94 | 221 |
| 2018-04-23 | $9.25 | $9.25 | $9.25 | $9.25 | $9.00 | 111 |
| 2018-04-20 | $9.21 | $9.21 | $9.21 | $9.21 | $8.96 | 167 |
| 2018-04-19 | $9.00 | $9.00 | $9.00 | $9.00 | $8.76 | 483 |
| 2018-04-18 | $9.41 | $9.41 | $9.41 | $9.41 | $9.06 | 62 |
| 2018-04-17 | $9.41 | $9.41 | $9.41 | $9.41 | $9.06 | 104 |
| 2018-04-16 | $9.41 | $9.41 | $9.41 | $9.41 | $9.06 | 21,488 |
| 2018-04-13 | $9.00 | $9.00 | $9.00 | $9.00 | $8.66 | 26 |
| 2018-04-12 | $9.00 | $9.00 | $9.00 | $9.00 | $8.66 | 8 |
| 2018-04-11 | $9.00 | $9.00 | $9.00 | $9.00 | $8.66 | 20 |
| 2018-04-10 | $8.77 | $9.00 | $8.77 | $9.00 | $8.66 | 728 |
| 2018-04-09 | $8.70 | $8.70 | $8.70 | $8.70 | $8.38 | 38 |
| 2018-04-06 | $9.03 | $9.03 | $8.70 | $8.70 | $8.38 | 55,974 |
| 2018-04-05 | $8.75 | $8.75 | $8.74 | $8.74 | $8.41 | 515 |
| 2018-04-04 | $8.71 | $8.71 | $8.40 | $8.40 | $8.09 | 910 |
| 2018-04-03 | $8.50 | $8.50 | $8.50 | $8.50 | $8.18 | 654 |
| 2018-04-02 | $8.71 | $8.93 | $8.71 | $8.78 | $8.45 | 554 |
| 2018-03-29 | $8.79 | $8.79 | $8.79 | $8.79 | $8.46 | 488 |
| 2018-03-28 | $8.55 | $8.55 | $8.55 | $8.55 | $8.23 | 536 |
| 2018-03-27 | $8.55 | $8.55 | $8.40 | $8.40 | $8.09 | 1,112 |
| 2018-03-26 | $8.73 | $8.73 | $8.73 | $8.73 | $8.40 | 357 |
| 2018-03-23 | $8.40 | $8.40 | $8.40 | $8.40 | $8.09 | 569 |
| 2018-03-21 | $8.83 | $8.83 | $8.83 | $8.83 | $8.50 | 224 |
| 2018-03-20 | $8.94 | $8.94 | $8.94 | $8.94 | $8.61 | 376 |
| 2018-03-19 | $8.92 | $8.92 | $8.92 | $8.92 | $8.59 | 1,208 |
| 2018-03-16 | $8.92 | $8.92 | $8.92 | $8.92 | $8.59 | 370 |
| 2018-03-15 | $8.92 | $8.92 | $8.92 | $8.92 | $8.59 | 20,683 |
| 2018-03-12 | $9.13 | $9.14 | $9.13 | $9.14 | $8.80 | 631 |
| 2018-03-09 | $8.92 | $8.92 | $8.92 | $8.92 | $8.59 | 520 |
| 2018-03-08 | $9.10 | $9.10 | $9.10 | $9.10 | $8.76 | 191 |
| 2018-03-07 | $9.10 | $9.10 | $9.10 | $9.10 | $8.76 | 258 |
| 2018-03-06 | $9.10 | $9.10 | $9.10 | $9.10 | $8.76 | 107 |
| 2018-03-05 | $9.20 | $9.20 | $9.10 | $9.10 | $8.76 | 472 |
| 2018-03-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.39 | 249 |
| 2018-03-01 | $9.25 | $9.25 | $9.25 | $9.25 | $8.91 | 229 |
| 2018-02-28 | $9.25 | $9.25 | $9.25 | $9.25 | $8.91 | 177 |
| 2018-02-27 | $9.25 | $9.25 | $9.25 | $9.25 | $8.91 | 22 |
| 2018-02-26 | $9.25 | $9.25 | $9.25 | $9.25 | $8.91 | 487 |
| 2018-02-23 | $9.52 | $9.52 | $9.52 | $9.52 | $9.17 | 2,460 |
| 2018-02-22 | $9.46 | $9.85 | $9.46 | $9.52 | $9.17 | 2,767 |
| 2018-02-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.43 | 113 |
| 2018-02-20 | $9.79 | $9.79 | $9.79 | $9.79 | $9.43 | 257 |
| 2018-02-16 | $9.54 | $9.88 | $9.52 | $9.88 | $9.51 | 3,417 |
| 2018-02-15 | $9.69 | $9.69 | $9.44 | $9.44 | $9.09 | 10,237 |
| 2018-02-14 | $9.50 | $9.50 | $9.50 | $9.50 | $9.15 | 62 |
| 2018-02-13 | $9.50 | $9.50 | $9.50 | $9.50 | $9.15 | 79 |
| 2018-02-12 | $9.82 | $10.13 | $9.50 | $9.50 | $9.15 | 1,302 |
| 2018-02-09 | $9.58 | $9.59 | $9.26 | $9.26 | $8.92 | 8,036 |
| 2018-02-08 | $9.38 | $9.59 | $9.38 | $9.59 | $9.23 | 2,567 |
| 2018-02-07 | $9.37 | $9.61 | $9.34 | $9.61 | $9.25 | 10,980 |
| 2018-02-06 | $9.72 | $9.72 | $9.66 | $9.66 | $9.30 | 14,474 |
| 2018-02-05 | $9.78 | $9.94 | $9.78 | $9.92 | $9.55 | 2,711 |
| 2018-02-02 | $9.92 | $9.94 | $9.61 | $9.93 | $9.56 | 619 |
| 2018-02-01 | $10.00 | $10.08 | $10.00 | $10.08 | $9.70 | 1,086 |
| 2018-01-31 | $9.95 | $10.03 | $9.92 | $9.99 | $9.62 | 1,144 |
| 2018-01-30 | $9.92 | $10.20 | $9.92 | $10.20 | $9.82 | 703 |
| 2018-01-29 | $9.92 | $10.22 | $9.92 | $10.19 | $9.81 | 6,032 |
| 2018-01-26 | $10.25 | $10.37 | $10.00 | $10.37 | $9.98 | 487,426 |
| 2018-01-25 | $10.25 | $10.28 | $10.24 | $10.28 | $9.90 | 306,661 |
| 2018-01-23 | $10.04 | $10.13 | $10.04 | $10.04 | $9.67 | 19,450 |
| 2018-01-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.53 | 5,320 |
Bank of Ireland Group Plc (BKRIY) News Headlines
Recent Bank of Ireland Group Plc (BKRIY) News
Similar Companies to Bank of Ireland Group Plc (BKRIY) 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 | -- | -- | -- |