BP plc (BPAQF) Exchange: PINK
Data as of April 30, 2024
$6.46 ($0.21) 3.28%
BP plc - Daily Information
Click for more stock information on BP plc.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $6.31 |
| Previous Close | $6.46 |
| High | $6.65 |
| Low | $6.20 |
| Adjusted Open | $6.31 |
| Previous Adjusted Close | $6.46 |
| Adjusted High | $6.65 |
| Adjusted Low | $6.20 |
Invest in BP plc (BPAQF)
Key People BP plc
| Employee | Position |
|---|---|
| Helge Lund | Chairman |
| Bernard Looney | Chief Executive Officer & Director |
| Gordon Young Birrell | Executive Vice President-Production & Operations |
| Murray Auchincloss | Chief Financial Officer & Director |
| Alexandra Naomi Jensen | Chief Marketing Officer-Global Retail |
| Ariel David Flores | Senior Vice President-Surface |
| Morag Watson | Senior VP-Digital Science & Engineering |
| Starlee Sykes | Senior Vice President-Gulf of Mexico & Canada |
| Giulia Chierchia | Executive Vice President-Strategy & Sustainability |
| Emma Louise Delaney-McKnight | Executive Vice President-Customers & Products |
| Carol-Lee Howle | Executive Vice President-Trading & Shipping |
| William Lin | Executive VP-Regions, Cities & Solutions |
| Robert Fryar | Executive Vice President-Safety & Operational Risk |
| Dev Sanyal | Executive VP-Gas & Low Carbon Energy |
| Felipe Arbelaez | Senior Vice President |
| Rita Elizabeth Griffin | Chief Operating Officer-Global Petrochemicals |
| David Geoffrey Philip Eyton | Executive Vice President-Innovation & Engineering |
| John Sawers | Independent Non-Executive Director |
| Kate Thomson | Senior Vice President-Treasury |
| Jan Clayton Lyons | Group Head-Tax |
| David James Bucknall | Controller |
| David Jardine | Group Head-Audit |
| Craig Marshall | Senior Vice President & Head-Investor Relations |
| Kerry Dryburgh | Executive Vice President-People & Culture |
| Benedict John Spurway Mathews | Secretary |
| Eric Nitcher | Executive Vice President-Legal |
| Tushar Morzaria | Independent Non-Executive Director |
| Karen A. Richardson | Independent Non-Executive Director |
| Johannes Teyssen | Independent Non-Executive Director |
| Paula Rosput Reynolds | Senior Independent Director |
| Melody B. Meyer | Independent Non-Executive Director |
| Pamela Daley | Independent Non-Executive Director |
Historical Stock Data for BP plc (BPAQF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $6.31 | $6.65 | $6.20 | $6.46 | $6.46 | 6,330 |
| 2024-04-25 | $6.43 | $6.73 | $6.25 | $6.25 | $6.25 | 13,678 |
| 2024-04-24 | $6.50 | $6.60 | $6.15 | $6.31 | $6.31 | 4,313 |
| 2024-04-23 | $6.05 | $6.60 | $6.05 | $6.44 | $6.44 | 13,324 |
| 2024-04-22 | $6.11 | $6.69 | $6.11 | $6.69 | $6.69 | 8,483 |
| 2024-04-19 | $6.31 | $6.60 | $6.25 | $6.31 | $6.31 | 3,946 |
| 2024-04-18 | $6.31 | $6.60 | $6.15 | $6.31 | $6.31 | 6,743 |
| 2024-04-17 | $6.80 | $6.80 | $6.06 | $6.45 | $6.45 | 5,072 |
| 2024-04-16 | $6.70 | $6.70 | $6.30 | $6.36 | $6.36 | 8,449 |
| 2024-04-15 | $6.85 | $6.85 | $6.35 | $6.35 | $6.35 | 7,073 |
| 2024-04-12 | $6.70 | $6.76 | $6.51 | $6.51 | $6.51 | 15,204 |
| 2024-04-11 | $6.58 | $6.62 | $6.42 | $6.42 | $6.42 | 13,439 |
| 2024-04-10 | $6.51 | $6.53 | $6.50 | $6.50 | $6.50 | 2,780 |
| 2024-04-09 | $6.60 | $6.65 | $6.41 | $6.46 | $6.46 | 5,742 |
| 2024-04-08 | $6.69 | $6.70 | $6.30 | $6.60 | $6.60 | 9,204 |
| 2024-04-05 | $6.64 | $6.64 | $6.26 | $6.44 | $6.44 | 1,957 |
| 2024-04-04 | $6.41 | $6.45 | $6.41 | $6.44 | $6.44 | 1,957 |
| 2024-04-03 | $6.31 | $6.49 | $6.20 | $6.48 | $6.48 | 11,206 |
| 2024-04-02 | $6.29 | $6.42 | $6.28 | $6.42 | $6.42 | 7,040 |
| 2024-04-01 | $6.01 | $6.40 | $5.95 | $6.01 | $6.01 | 10,796 |
| 2024-03-28 | $6.28 | $6.37 | $6.20 | $6.37 | $6.37 | 43,252 |
| 2024-03-27 | $6.11 | $6.34 | $6.11 | $6.13 | $6.13 | 13,595 |
| 2024-03-26 | $6.26 | $6.40 | $6.21 | $6.21 | $6.21 | 24,666 |
| 2024-03-25 | $6.10 | $6.42 | $6.10 | $6.35 | $6.35 | 20,578 |
| 2024-03-22 | $5.90 | $6.24 | $5.90 | $6.23 | $6.23 | 16,051 |
| 2024-03-21 | $6.06 | $6.39 | $6.06 | $6.30 | $6.30 | 16,157 |
| 2024-03-20 | $6.24 | $6.40 | $5.90 | $6.16 | $6.16 | 3,784 |
| 2024-03-19 | $6.25 | $6.37 | $6.16 | $6.32 | $6.32 | 164,858 |
| 2024-03-18 | $6.26 | $6.40 | $6.05 | $6.05 | $6.05 | 27,863 |
| 2024-03-15 | $6.28 | $6.36 | $6.06 | $6.18 | $6.18 | 5,970 |
| 2024-03-14 | $6.35 | $6.35 | $6.13 | $6.21 | $6.21 | 17,225 |
| 2024-03-13 | $6.45 | $6.45 | $6.06 | $6.21 | $6.21 | 17,225 |
| 2024-03-12 | $6.35 | $6.35 | $5.95 | $6.00 | $6.00 | 6,247 |
| 2024-03-11 | $6.25 | $6.25 | $6.00 | $6.00 | $6.00 | 6,247 |
| 2024-03-08 | $5.85 | $6.18 | $5.85 | $6.07 | $6.07 | 8,819 |
| 2024-03-07 | $6.08 | $6.10 | $5.99 | $5.99 | $5.99 | 10,217 |
| 2024-03-06 | $5.98 | $6.12 | $5.98 | $6.09 | $6.09 | 27,366 |
| 2024-03-05 | $5.86 | $5.98 | $5.86 | $5.86 | $5.86 | 3,958 |
| 2024-03-04 | $6.00 | $6.07 | $5.86 | $5.97 | $5.97 | 12,962 |
| 2024-03-01 | $5.92 | $5.98 | $5.86 | $5.93 | $5.93 | 5,492 |
| 2024-02-29 | $5.85 | $5.94 | $5.80 | $5.94 | $5.94 | 7,478 |
| 2024-02-28 | $6.10 | $6.10 | $5.76 | $5.86 | $5.86 | 7,852 |
| 2024-02-27 | $5.91 | $5.91 | $5.77 | $5.89 | $5.89 | 17,723 |
| 2024-02-26 | $5.89 | $6.00 | $5.88 | $5.89 | $5.89 | 15,049 |
| 2024-02-23 | $5.87 | $6.00 | $5.76 | $5.89 | $5.89 | 11,432 |
| 2024-02-22 | $5.92 | $6.02 | $5.89 | $5.93 | $5.93 | 11,544 |
| 2024-02-21 | $5.92 | $6.02 | $5.80 | $5.80 | $5.80 | 13,573 |
| 2024-02-20 | $5.89 | $6.05 | $5.81 | $5.93 | $5.93 | 24,055 |
| 2024-02-16 | $5.91 | $6.08 | $5.85 | $6.08 | $6.08 | 7,346 |
| 2024-02-15 | $5.94 | $5.96 | $5.86 | $5.86 | $5.86 | 56,629 |
| 2024-02-14 | $6.02 | $6.09 | $5.83 | $5.83 | $5.76 | 38,501 |
| 2024-02-13 | $6.07 | $6.15 | $5.89 | $6.02 | $5.95 | 12,655 |
| 2024-02-12 | $6.10 | $6.18 | $5.92 | $5.92 | $5.85 | 11,788 |
| 2024-02-09 | $6.09 | $6.10 | $5.90 | $6.06 | $5.99 | 35,441 |
| 2024-02-08 | $6.15 | $6.16 | $5.87 | $5.87 | $5.80 | 15,334 |
| 2024-02-07 | $6.00 | $6.15 | $5.93 | $6.01 | $5.93 | 7,428 |
| 2024-02-06 | $5.99 | $6.06 | $5.96 | $5.98 | $5.91 | 9,737 |
| 2024-02-05 | $5.70 | $5.83 | $5.59 | $5.83 | $5.76 | 10,228 |
| 2024-02-02 | $5.79 | $5.80 | $5.70 | $5.80 | $5.72 | 4,493 |
| 2024-02-01 | $6.03 | $6.03 | $5.80 | $5.94 | $5.86 | 8,990 |
| 2024-01-31 | $5.91 | $6.00 | $5.76 | $6.00 | $5.93 | 7,326 |
| 2024-01-30 | $5.80 | $6.00 | $5.80 | $5.91 | $5.83 | 8,155 |
| 2024-01-29 | $6.08 | $6.08 | $5.79 | $5.89 | $5.82 | 17,107 |
| 2024-01-26 | $5.90 | $5.97 | $5.80 | $5.87 | $5.80 | 36,774 |
| 2024-01-25 | $5.83 | $5.94 | $5.70 | $5.81 | $5.73 | 16,787 |
| 2024-01-24 | $5.88 | $5.88 | $5.64 | $5.65 | $5.58 | 11,768 |
| 2024-01-23 | $5.82 | $5.90 | $5.60 | $5.90 | $5.83 | 13,745 |
| 2024-01-22 | $5.68 | $5.80 | $5.59 | $5.70 | $5.62 | 63,718 |
| 2024-01-19 | $5.56 | $5.80 | $5.55 | $5.68 | $5.61 | 39,205 |
| 2024-01-18 | $5.65 | $6.00 | $5.30 | $5.66 | $5.59 | 45,804 |
| 2024-01-17 | $5.70 | $5.71 | $5.58 | $5.63 | $5.56 | 19,342 |
| 2024-01-16 | $5.70 | $5.84 | $5.70 | $5.77 | $5.69 | 86,128 |
| 2024-01-12 | $5.83 | $5.91 | $5.75 | $5.81 | $5.73 | 43,444 |
| 2024-01-11 | $5.84 | $5.90 | $5.70 | $5.70 | $5.63 | 49,346 |
| 2024-01-10 | $5.85 | $5.95 | $5.74 | $5.74 | $5.67 | 25,264 |
| 2024-01-09 | $5.92 | $5.99 | $5.81 | $5.86 | $5.78 | 7,549 |
| 2024-01-08 | $5.81 | $5.97 | $5.81 | $5.86 | $5.78 | 74,364 |
| 2024-01-05 | $6.04 | $6.13 | $5.92 | $5.92 | $5.85 | 61,424 |
| 2024-01-04 | $6.08 | $6.20 | $5.90 | $6.04 | $5.96 | 12,055 |
| 2024-01-03 | $5.94 | $6.13 | $5.82 | $5.99 | $5.92 | 26,453 |
| 2024-01-02 | $6.07 | $6.09 | $5.83 | $5.95 | $5.88 | 37,937 |
| 2023-12-29 | $5.80 | $6.02 | $5.80 | $5.93 | $5.86 | 20,216 |
| 2023-12-28 | $5.94 | $6.10 | $5.79 | $6.10 | $6.02 | 10,792 |
| 2023-12-27 | $6.33 | $6.33 | $5.85 | $5.98 | $5.91 | 25,966 |
| 2023-12-26 | $5.81 | $6.00 | $5.65 | $6.00 | $5.93 | 53,891 |
| 2023-12-22 | $5.70 | $6.00 | $5.69 | $5.99 | $5.92 | 54,556 |
| 2023-12-21 | $5.81 | $6.00 | $5.65 | $5.83 | $5.76 | 37,729 |
| 2023-12-20 | $5.83 | $5.91 | $5.65 | $5.84 | $5.77 | 20,994 |
| 2023-12-19 | $6.00 | $6.13 | $5.73 | $6.07 | $6.00 | 35,861 |
| 2023-12-18 | $6.04 | $6.04 | $5.77 | $5.91 | $5.83 | 57,983 |
| 2023-12-15 | $6.01 | $6.01 | $5.68 | $5.81 | $5.74 | 89,719 |
| 2023-12-14 | $5.96 | $6.07 | $5.83 | $5.97 | $5.90 | 55,834 |
| 2023-12-13 | $5.77 | $5.83 | $5.65 | $5.80 | $5.72 | 38,641 |
| 2023-12-12 | $5.80 | $5.92 | $5.68 | $5.82 | $5.74 | 45,877 |
| 2023-12-11 | $5.88 | $5.99 | $5.77 | $5.89 | $5.82 | 213,351 |
| 2023-12-08 | $5.85 | $5.89 | $5.75 | $5.88 | $5.81 | 51,131 |
| 2023-12-07 | $5.82 | $5.91 | $5.68 | $5.77 | $5.69 | 42,003 |
| 2023-12-06 | $5.89 | $5.94 | $5.76 | $5.76 | $5.69 | 334,705 |
| 2023-12-05 | $5.84 | $5.91 | $5.80 | $5.80 | $5.73 | 77,112 |
| 2023-12-04 | $5.95 | $6.03 | $5.85 | $5.89 | $5.81 | 122,357 |
| 2023-12-01 | $5.77 | $6.26 | $5.77 | $5.94 | $5.87 | 22,746 |
| 2023-11-30 | $6.04 | $6.05 | $5.75 | $6.04 | $5.97 | 20,379 |
| 2023-11-29 | $6.00 | $6.04 | $5.72 | $5.72 | $5.65 | 21,586 |
| 2023-11-28 | $6.00 | $6.09 | $5.95 | $5.95 | $5.88 | 22,689 |
| 2023-11-27 | $6.26 | $6.26 | $5.78 | $5.98 | $5.91 | 18,192 |
| 2023-11-24 | $5.90 | $6.01 | $5.85 | $5.90 | $5.90 | 11,190 |
| 2023-11-22 | $6.01 | $6.01 | $5.55 | $5.57 | $5.57 | 18,862 |
| 2023-11-21 | $5.90 | $6.04 | $5.70 | $5.85 | $5.85 | 15,778 |
| 2023-11-20 | $5.93 | $6.12 | $5.77 | $5.88 | $5.88 | 12,084 |
| 2023-11-17 | $5.82 | $5.95 | $5.67 | $5.82 | $5.82 | 29,415 |
| 2023-11-16 | $5.78 | $5.79 | $5.62 | $5.78 | $5.78 | 34,742 |
| 2023-11-15 | $5.91 | $6.04 | $5.77 | $5.85 | $5.85 | 31,664 |
| 2023-11-14 | $5.87 | $6.04 | $5.74 | $5.87 | $5.87 | 18,178 |
| 2023-11-13 | $6.15 | $6.15 | $5.70 | $5.82 | $5.82 | 23,918 |
| 2023-11-10 | $5.78 | $5.89 | $5.70 | $5.78 | $5.78 | 19,905 |
| 2023-11-09 | $5.68 | $5.89 | $5.59 | $5.89 | $5.89 | 10,139 |
| 2023-11-08 | $5.86 | $5.99 | $5.80 | $5.96 | $5.96 | 16,710 |
| 2023-11-07 | $5.96 | $6.15 | $5.80 | $5.88 | $5.81 | 38,622 |
| 2023-11-06 | $6.36 | $6.36 | $5.94 | $6.00 | $5.93 | 16,736 |
| 2023-11-03 | $5.96 | $6.16 | $5.82 | $5.94 | $5.94 | 13,114 |
| 2023-11-02 | $5.97 | $6.35 | $5.86 | $6.02 | $6.02 | 21,174 |
| 2023-11-01 | $6.31 | $6.31 | $5.86 | $6.02 | $6.02 | 48,799 |
| 2023-10-31 | $6.03 | $6.22 | $6.03 | $6.22 | $6.22 | 8,253 |
| 2023-10-30 | $6.34 | $6.44 | $6.22 | $6.27 | $6.27 | 9,868 |
| 2023-10-27 | $6.46 | $6.54 | $6.34 | $6.34 | $6.34 | 6,254 |
| 2023-10-26 | $6.36 | $6.55 | $6.29 | $6.38 | $6.38 | 7,489 |
| 2023-10-25 | $6.59 | $6.60 | $6.37 | $6.43 | $6.43 | 9,204 |
| 2023-10-24 | $6.64 | $6.64 | $6.29 | $6.55 | $6.55 | 10,323 |
| 2023-10-23 | $6.60 | $6.60 | $6.37 | $6.51 | $6.51 | 8,877 |
| 2023-10-20 | $6.71 | $6.74 | $6.61 | $6.68 | $6.68 | 18,972 |
| 2023-10-19 | $6.55 | $6.76 | $6.55 | $6.75 | $6.75 | 6,023 |
| 2023-10-18 | $6.78 | $6.78 | $6.70 | $6.78 | $6.78 | 10,901 |
| 2023-10-17 | $6.69 | $6.81 | $6.69 | $6.72 | $6.72 | 1,792,009 |
| 2023-10-16 | $6.65 | $6.69 | $6.65 | $6.69 | $6.69 | 11,210 |
| 2023-10-13 | $6.60 | $6.66 | $6.60 | $6.64 | $6.64 | 2,848 |
| 2023-10-12 | $6.56 | $6.62 | $6.42 | $6.57 | $6.57 | 14,162 |
| 2023-10-11 | $6.46 | $6.50 | $6.36 | $6.38 | $6.38 | 10,025 |
| 2023-10-10 | $6.42 | $6.45 | $6.31 | $6.45 | $6.45 | 14,307 |
| 2023-10-09 | $6.37 | $6.49 | $6.30 | $6.36 | $6.36 | 5,634 |
| 2023-10-06 | $6.17 | $6.32 | $6.15 | $6.20 | $6.20 | 4,303 |
| 2023-10-05 | $6.06 | $6.10 | $6.06 | $6.10 | $6.10 | 5,232 |
| 2023-10-04 | $6.09 | $6.09 | $6.06 | $6.07 | $6.07 | 2,015 |
| 2023-10-03 | $6.26 | $6.26 | $6.10 | $6.23 | $6.23 | 7,661 |
| 2023-10-02 | $6.34 | $6.43 | $6.22 | $6.23 | $6.23 | 12,087 |
| 2023-09-29 | $6.55 | $6.55 | $6.50 | $6.50 | $6.50 | 5,281 |
| 2023-09-28 | $6.57 | $6.75 | $6.57 | $6.69 | $6.69 | 5,617 |
| 2023-09-27 | $6.52 | $6.54 | $6.51 | $6.54 | $6.54 | 11,604 |
| 2023-09-26 | $6.71 | $6.71 | $6.34 | $6.34 | $6.34 | 5,991 |
| 2023-09-25 | $6.39 | $6.51 | $6.19 | $6.39 | $6.39 | 15,655 |
| 2023-09-22 | $6.69 | $6.69 | $6.35 | $6.55 | $6.55 | 19,313 |
| 2023-09-21 | $6.53 | $6.53 | $6.39 | $6.39 | $6.39 | 20,762 |
| 2023-09-20 | $6.54 | $6.59 | $6.40 | $6.50 | $6.50 | 2,897 |
| 2023-09-19 | $6.40 | $6.66 | $6.40 | $6.42 | $6.42 | 8,652 |
| 2023-09-18 | $6.63 | $6.63 | $6.36 | $6.36 | $6.36 | 26,746 |
| 2023-09-15 | $6.58 | $6.63 | $6.38 | $6.38 | $6.38 | 32,846 |
| 2023-09-14 | $6.72 | $6.72 | $6.41 | $6.64 | $6.64 | 2,546 |
| 2023-09-13 | $6.45 | $6.61 | $6.19 | $6.48 | $6.48 | 32,844 |
| 2023-09-12 | $6.50 | $6.67 | $6.24 | $6.67 | $6.67 | 590,168 |
| 2023-09-11 | $6.50 | $6.59 | $6.26 | $6.59 | $6.59 | 8,934 |
| 2023-09-08 | $6.35 | $6.44 | $6.33 | $6.35 | $6.35 | 7,077 |
| 2023-09-07 | $6.35 | $6.42 | $6.31 | $6.34 | $6.34 | 5,640 |
| 2023-09-06 | $6.37 | $6.37 | $6.35 | $6.35 | $6.35 | 1,902 |
| 2023-09-05 | $6.38 | $6.44 | $6.38 | $6.44 | $6.44 | 42,443 |
| 2023-09-01 | $6.34 | $6.34 | $6.27 | $6.33 | $6.33 | 3,445 |
| 2023-08-31 | $6.07 | $6.12 | $6.07 | $6.10 | $6.10 | 4,728 |
| 2023-08-30 | $6.32 | $6.48 | $6.00 | $6.32 | $6.32 | 6,524 |
| 2023-08-29 | $6.06 | $6.22 | $6.04 | $6.22 | $6.22 | 3,353 |
| 2023-08-28 | $6.07 | $6.07 | $5.90 | $6.07 | $6.07 | 3,788 |
| 2023-08-25 | $6.06 | $6.23 | $5.91 | $6.07 | $6.07 | 5,354 |
| 2023-08-24 | $6.03 | $6.09 | $5.75 | $5.83 | $5.83 | 18,032 |
| 2023-08-23 | $5.75 | $6.07 | $5.75 | $6.07 | $6.07 | 25,313 |
| 2023-08-22 | $6.18 | $6.18 | $6.02 | $6.02 | $6.02 | 3,671 |
| 2023-08-21 | $6.19 | $6.22 | $6.01 | $6.18 | $6.18 | 5,146 |
| 2023-08-18 | $5.88 | $6.27 | $5.87 | $5.95 | $5.95 | 3,570 |
| 2023-08-17 | $6.13 | $6.14 | $5.96 | $6.14 | $6.14 | 4,467 |
| 2023-08-16 | $6.08 | $6.11 | $5.94 | $6.11 | $6.11 | 1,834 |
| 2023-08-15 | $6.11 | $6.17 | $5.79 | $5.95 | $5.95 | 15,667 |
| 2023-08-14 | $5.94 | $6.20 | $5.94 | $5.98 | $5.98 | 10,468 |
| 2023-08-11 | $6.21 | $6.27 | $5.94 | $5.94 | $5.94 | 2,870 |
| 2023-08-10 | $6.33 | $6.39 | $6.05 | $6.39 | $6.39 | 3,999 |
| 2023-08-09 | $6.34 | $6.34 | $6.21 | $6.34 | $6.34 | 3,359 |
| 2023-08-08 | $5.80 | $6.19 | $5.80 | $6.19 | $6.12 | 12,131 |
| 2023-08-07 | $5.93 | $6.22 | $5.93 | $6.22 | $6.15 | 3,966 |
| 2023-08-04 | $6.11 | $6.23 | $6.11 | $6.14 | $6.07 | 35,444 |
| 2023-08-03 | $6.06 | $6.16 | $5.98 | $6.16 | $6.09 | 3,445 |
| 2023-08-02 | $6.15 | $6.15 | $5.90 | $5.90 | $5.83 | 2,062 |
| 2023-08-01 | $6.25 | $6.25 | $6.10 | $6.13 | $6.06 | 8,762 |
| 2023-07-31 | $6.22 | $6.22 | $6.00 | $6.10 | $6.03 | 6,970 |
| 2023-07-28 | $6.15 | $6.15 | $6.05 | $6.09 | $6.02 | 10,511 |
| 2023-07-27 | $6.34 | $6.40 | $6.00 | $6.00 | $5.93 | 13,445 |
| 2023-07-26 | $5.90 | $6.16 | $5.90 | $5.94 | $5.87 | 31,719 |
| 2023-07-25 | $6.09 | $6.29 | $6.03 | $6.10 | $6.03 | 5,948 |
| 2023-07-24 | $6.11 | $6.28 | $6.06 | $6.13 | $6.06 | 37,195 |
| 2023-07-21 | $6.18 | $6.21 | $5.87 | $6.12 | $6.05 | 6,339 |
| 2023-07-20 | $6.18 | $6.32 | $5.99 | $6.16 | $6.09 | 6,770 |
| 2023-07-19 | $5.97 | $6.14 | $5.86 | $6.14 | $6.07 | 3,759 |
| 2023-07-18 | $6.00 | $6.08 | $5.97 | $5.98 | $5.91 | 3,570 |
| 2023-07-17 | $6.05 | $6.05 | $5.97 | $6.00 | $5.93 | 2,937 |
| 2023-07-14 | $6.05 | $6.07 | $5.99 | $6.07 | $6.00 | 2,674 |
| 2023-07-13 | $6.39 | $6.39 | $6.14 | $6.14 | $6.07 | 1,691 |
| 2023-07-12 | $6.20 | $6.20 | $5.99 | $5.99 | $5.92 | 1,945 |
| 2023-07-11 | $6.13 | $6.13 | $5.91 | $5.94 | $5.87 | 168,855 |
| 2023-07-10 | $6.10 | $6.10 | $5.60 | $5.91 | $5.84 | 7,599 |
| 2023-07-07 | $5.79 | $5.82 | $5.79 | $5.82 | $5.75 | 2,144 |
| 2023-07-06 | $5.67 | $5.75 | $5.67 | $5.74 | $5.67 | 30,953 |
| 2023-07-05 | $5.96 | $5.96 | $5.76 | $5.85 | $5.78 | 3,650 |
| 2023-07-03 | $5.90 | $6.01 | $5.73 | $5.88 | $5.81 | 17,443 |
| 2023-06-30 | $6.00 | $6.00 | $5.66 | $5.66 | $5.60 | 2,097 |
| 2023-06-29 | $5.74 | $5.87 | $5.56 | $5.74 | $5.67 | 10,624 |
| 2023-06-28 | $5.95 | $5.95 | $5.79 | $5.79 | $5.72 | 9,151 |
| 2023-06-27 | $5.93 | $6.13 | $5.93 | $5.97 | $5.90 | 2,733 |
| 2023-06-26 | $5.55 | $5.99 | $5.55 | $5.99 | $5.92 | 10,254 |
| 2023-06-23 | $5.55 | $5.81 | $5.55 | $5.78 | $5.71 | 9,328 |
| 2023-06-22 | $6.20 | $6.20 | $5.74 | $5.86 | $5.79 | 3,591 |
| 2023-06-21 | $5.49 | $5.97 | $5.49 | $5.90 | $5.83 | 54,295 |
| 2023-06-20 | $6.23 | $6.23 | $5.67 | $5.67 | $5.61 | 7,638 |
| 2023-06-16 | $6.24 | $6.24 | $5.87 | $5.88 | $5.88 | 3,818,413 |
| 2023-06-15 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 1,776 |
| 2023-06-14 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2023-06-13 | $5.87 | $5.98 | $5.87 | $5.98 | $5.98 | 1,701 |
| 2023-06-12 | $5.75 | $5.75 | $5.71 | $5.71 | $5.71 | 598 |
| 2023-06-09 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 4,742 |
| 2023-06-08 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 600 |
| 2023-06-07 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 321 |
| 2023-06-06 | $5.66 | $5.86 | $5.66 | $5.86 | $5.86 | 1,687 |
| 2023-06-05 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 21,000 |
| 2023-06-02 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 105,710 |
| 2023-06-01 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 255 |
| 2023-05-31 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2023-05-30 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2023-05-26 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2023-05-25 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 647 |
| 2023-05-24 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 25 |
| 2023-05-23 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 430 |
| 2023-05-22 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2023-05-19 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 892 |
| 2023-05-18 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 1,292 |
| 2023-05-17 | $5.95 | $6.00 | $5.95 | $6.00 | $6.00 | 1,536 |
| 2023-05-16 | $5.86 | $5.99 | $5.86 | $5.99 | $5.99 | 352 |
| 2023-05-15 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 225 |
| 2023-05-12 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2023-05-11 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 13 |
| 2023-05-10 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 3 |
| 2023-05-09 | $6.23 | $6.23 | $6.23 | $6.23 | $6.16 | 200 |
| 2023-05-08 | $5.85 | $6.23 | $5.85 | $6.23 | $6.16 | 2,387 |
| 2023-05-05 | $6.22 | $6.26 | $6.22 | $6.26 | $6.20 | 600 |
| 2023-05-04 | $6.20 | $6.20 | $6.20 | $6.20 | $6.13 | 33 |
| 2023-05-03 | $5.95 | $6.20 | $5.95 | $6.20 | $6.13 | 1,813 |
| 2023-05-02 | $5.99 | $6.12 | $5.99 | $6.12 | $6.06 | 414 |
| 2023-05-01 | $6.95 | $6.95 | $6.59 | $6.59 | $6.52 | 1,322 |
| 2023-04-28 | $6.70 | $6.71 | $6.70 | $6.71 | $6.64 | 84,136 |
| 2023-04-27 | $6.48 | $6.48 | $6.48 | $6.48 | $6.41 | 292 |
| 2023-04-26 | $6.61 | $6.61 | $6.61 | $6.61 | $6.54 | 789 |
| 2023-04-25 | $6.52 | $6.63 | $6.43 | $6.43 | $6.36 | 4,219 |
| 2023-04-24 | $6.48 | $6.48 | $6.48 | $6.48 | $6.41 | 33 |
| 2023-04-21 | $6.48 | $6.48 | $6.48 | $6.48 | $6.41 | 405 |
| 2023-04-20 | $6.39 | $6.39 | $6.39 | $6.39 | $6.32 | 4 |
| 2023-04-19 | $6.55 | $6.55 | $6.39 | $6.39 | $6.32 | 2,125 |
| 2023-04-18 | $6.45 | $6.45 | $6.45 | $6.45 | $6.38 | 2,500 |
| 2023-04-17 | $6.45 | $6.45 | $6.45 | $6.45 | $6.38 | 0 |
| 2023-04-14 | $6.75 | $6.75 | $6.45 | $6.45 | $6.38 | 9,468 |
| 2023-04-13 | $6.70 | $6.75 | $6.70 | $6.75 | $6.68 | 3,872 |
| 2023-04-12 | $6.60 | $6.60 | $6.60 | $6.60 | $6.53 | 9 |
| 2023-04-11 | $6.60 | $6.66 | $6.60 | $6.60 | $6.53 | 12,604 |
| 2023-04-10 | $6.60 | $6.60 | $6.60 | $6.60 | $6.53 | 5 |
| 2023-04-06 | $6.60 | $6.60 | $6.60 | $6.60 | $6.53 | 21 |
| 2023-04-05 | $6.77 | $6.77 | $6.60 | $6.60 | $6.53 | 1,355 |
| 2023-04-04 | $6.65 | $6.65 | $6.65 | $6.65 | $6.58 | 11,000 |
| 2023-04-03 | $6.73 | $6.73 | $6.56 | $6.65 | $6.58 | 2,971 |
| 2023-03-31 | $6.33 | $6.33 | $6.33 | $6.33 | $6.26 | 802 |
| 2023-03-30 | $6.09 | $6.09 | $6.09 | $6.09 | $6.03 | 50 |
| 2023-03-29 | $6.09 | $6.09 | $6.09 | $6.09 | $6.03 | 5 |
| 2023-03-28 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2023-03-27 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 46 |
| 2023-03-24 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 1 |
| 2023-03-23 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 100 |
| 2023-03-22 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 2,100 |
| 2023-03-21 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 1 |
| 2023-03-20 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 18,450 |
| 2023-03-17 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 394 |
| 2023-03-16 | $5.60 | $5.84 | $5.60 | $5.84 | $5.84 | 1,943,898 |
| 2023-03-15 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 16,794 |
| 2023-03-14 | $6.37 | $6.37 | $6.29 | $6.29 | $6.29 | 3,792 |
| 2023-03-13 | $6.38 | $6.38 | $6.30 | $6.30 | $6.30 | 1,238 |
| 2023-03-10 | $6.65 | $6.65 | $6.45 | $6.55 | $6.55 | 6,933 |
| 2023-03-09 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 21 |
| 2023-03-08 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 7,681 |
| 2023-03-07 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 150 |
| 2023-03-06 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 1,526 |
| 2023-03-03 | $6.86 | $6.87 | $6.86 | $6.87 | $6.87 | 1,576 |
| 2023-03-02 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 475,839 |
| 2023-03-01 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 100 |
| 2023-02-28 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 475 |
| 2023-02-27 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 23,859 |
| 2023-02-24 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 2,854 |
| 2023-02-23 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 31,015 |
| 2023-02-22 | $6.54 | $6.54 | $6.44 | $6.44 | $6.44 | 5,537 |
| 2023-02-21 | $6.80 | $6.80 | $6.54 | $6.75 | $6.75 | 6,551 |
| 2023-02-17 | $6.56 | $6.82 | $6.56 | $6.56 | $6.56 | 8,318 |
| 2023-02-16 | $6.81 | $6.81 | $6.60 | $6.60 | $6.60 | 12,280 |
| 2023-02-15 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 766 |
| 2023-02-14 | $6.89 | $6.89 | $6.78 | $6.78 | $6.71 | 4,331 |
| 2023-02-13 | $6.61 | $6.88 | $6.61 | $6.88 | $6.88 | 24,237 |
| 2023-02-10 | $6.77 | $7.06 | $6.62 | $6.99 | $6.99 | 10,116 |
| 2023-02-09 | $6.62 | $6.72 | $6.62 | $6.72 | $6.72 | 1,317 |
| 2023-02-08 | $6.27 | $6.43 | $6.27 | $6.38 | $6.38 | 13,675 |
| 2023-02-07 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1 |
| 2023-02-06 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 105 |
| 2023-02-03 | $5.99 | $6.00 | $5.99 | $6.00 | $6.00 | 1,026 |
| 2023-02-02 | $5.95 | $6.01 | $5.74 | $6.01 | $6.01 | 1,286,428 |
| 2023-02-01 | $6.02 | $6.20 | $6.02 | $6.08 | $6.08 | 4,607 |
| 2023-01-31 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2023-01-30 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 37 |
| 2023-01-27 | $6.21 | $6.21 | $6.02 | $6.02 | $6.02 | 4,656 |
| 2023-01-26 | $5.86 | $5.96 | $5.86 | $5.92 | $5.92 | 4,860 |
| 2023-01-25 | $5.73 | $5.88 | $5.73 | $5.88 | $5.88 | 230 |
| 2023-01-24 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 123 |
| 2023-01-23 | $5.79 | $5.96 | $5.79 | $5.96 | $5.96 | 3,189 |
| 2023-01-20 | $6.01 | $6.01 | $5.85 | $5.85 | $5.85 | 1,689 |
| 2023-01-19 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 246 |
| 2023-01-18 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 148 |
| 2023-01-17 | $5.96 | $5.97 | $5.96 | $5.97 | $5.97 | 13,316 |
| 2023-01-13 | $5.80 | $5.91 | $5.80 | $5.84 | $5.84 | 54,285 |
| 2023-01-12 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 65 |
| 2023-01-11 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 9,277 |
| 2023-01-10 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 899 |
| 2023-01-09 | $5.99 | $5.99 | $5.74 | $5.74 | $5.74 | 1,023 |
| 2023-01-06 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 270 |
| 2023-01-05 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 7,226 |
| 2023-01-04 | $5.62 | $5.68 | $5.56 | $5.68 | $5.68 | 395,408 |
| 2023-01-03 | $5.72 | $5.79 | $5.72 | $5.74 | $5.74 | 2,522 |
| 2022-12-30 | $5.85 | $5.85 | $5.63 | $5.65 | $5.65 | 5,552 |
| 2022-12-29 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 18 |
| 2022-12-28 | $5.83 | $5.83 | $5.80 | $5.80 | $5.80 | 1,687 |
| 2022-12-27 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 163 |
| 2022-12-23 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 757 |
| 2022-12-22 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2022-12-21 | $5.56 | $6.02 | $5.55 | $5.81 | $5.81 | 1,708 |
| 2022-12-20 | $5.60 | $5.60 | $5.48 | $5.48 | $5.48 | 3,988 |
| 2022-12-19 | $5.70 | $5.70 | $5.60 | $5.60 | $5.60 | 3,685 |
| 2022-12-16 | $5.49 | $5.59 | $5.49 | $5.59 | $5.59 | 11,909 |
| 2022-12-15 | $5.88 | $5.88 | $5.65 | $5.65 | $5.65 | 3,438 |
| 2022-12-14 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 676 |
| 2022-12-13 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2022-12-12 | $5.53 | $5.69 | $5.53 | $5.65 | $5.65 | 65,077 |
| 2022-12-09 | $5.69 | $5.69 | $5.56 | $5.56 | $5.56 | 4,920 |
| 2022-12-08 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 334 |
| 2022-12-07 | $5.45 | $5.46 | $5.45 | $5.46 | $5.46 | 4,894 |
| 2022-12-06 | $5.80 | $5.91 | $5.55 | $5.55 | $5.55 | 900 |
| 2022-12-05 | $6.15 | $6.15 | $5.65 | $5.65 | $5.65 | 58,807 |
| 2022-12-02 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 1,578 |
| 2022-12-01 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 105 |
| 2022-11-30 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 255 |
| 2022-11-29 | $5.75 | $5.98 | $5.75 | $5.98 | $5.98 | 387,512 |
| 2022-11-28 | $5.90 | $5.90 | $5.68 | $5.78 | $5.78 | 712,407 |
| 2022-11-25 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2022-11-23 | $5.79 | $5.79 | $5.78 | $5.78 | $5.78 | 6,029 |
| 2022-11-22 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 4,743 |
| 2022-11-21 | $5.63 | $5.63 | $5.38 | $5.38 | $5.38 | 4,167 |
| 2022-11-18 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 514,756 |
| 2022-11-17 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 1,005 |
| 2022-11-16 | $5.50 | $5.55 | $5.50 | $5.55 | $5.55 | 734 |
| 2022-11-15 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 27 |
| 2022-11-14 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2022-11-11 | $5.40 | $5.45 | $5.40 | $5.45 | $5.45 | 4,825 |
| 2022-11-10 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2022-11-09 | $5.31 | $5.49 | $5.31 | $5.44 | $5.44 | 2,350 |
| 2022-11-08 | $5.59 | $5.59 | $5.59 | $5.59 | $5.53 | 10 |
| 2022-11-07 | $5.59 | $5.59 | $5.59 | $5.59 | $5.53 | 11,164 |
| 2022-11-04 | $5.49 | $5.68 | $5.49 | $5.55 | $5.55 | 5,195 |
| 2022-11-03 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 2,790 |
| 2022-11-02 | $5.40 | $5.40 | $5.35 | $5.35 | $5.35 | 709 |
| 2022-11-01 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 296 |
| 2022-10-31 | $5.40 | $5.80 | $5.23 | $5.23 | $5.23 | 15,304 |
| 2022-10-28 | $5.52 | $5.52 | $5.36 | $5.36 | $5.36 | 5,296 |
| 2022-10-27 | $5.86 | $5.86 | $5.46 | $5.46 | $5.46 | 527,325 |
| 2022-10-26 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 483 |
| 2022-10-25 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 782 |
| 2022-10-24 | $5.01 | $5.41 | $5.01 | $5.41 | $5.41 | 12,138 |
| 2022-10-21 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 1,138 |
| 2022-10-20 | $5.20 | $5.20 | $5.11 | $5.20 | $5.20 | 5,394 |
| 2022-10-19 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2022-10-18 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 1,528 |
| 2022-10-17 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 100 |
| 2022-10-14 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 2,631 |
| 2022-10-13 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 9,208 |
| 2022-10-12 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2022-10-11 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2022-10-10 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 18,194 |
| 2022-10-07 | $4.89 | $4.90 | $4.89 | $4.90 | $4.90 | 1,290 |
| 2022-10-06 | $5.01 | $5.01 | $4.88 | $4.88 | $4.88 | 2,472 |
| 2022-10-05 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 1,370 |
| 2022-10-04 | $4.85 | $5.45 | $4.85 | $5.45 | $5.45 | 4,339 |
| 2022-10-03 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 1,460 |
| 2022-09-30 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 1,537 |
| 2022-09-29 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 1,882 |
| 2022-09-28 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 1,763 |
| 2022-09-27 | $4.37 | $4.67 | $4.37 | $4.50 | $4.50 | 52,009 |
| 2022-09-26 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 71,897 |
| 2022-09-23 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 210 |
| 2022-09-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 510 |
| 2022-09-21 | $5.18 | $5.18 | $4.95 | $4.96 | $4.96 | 7,667 |
| 2022-09-20 | $4.98 | $5.16 | $4.96 | $5.16 | $5.16 | 1,481 |
| 2022-09-19 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 1,220 |
| 2022-09-16 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 1 |
| 2022-09-15 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 1,305 |
| 2022-09-14 | $5.40 | $5.40 | $5.10 | $5.30 | $5.30 | 1,441 |
| 2022-09-13 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2022-09-12 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 23,750 |
| 2022-09-09 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 327 |
| 2022-09-08 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 2 |
| 2022-09-07 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 14 |
| 2022-09-06 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 45 |
| 2022-09-02 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 215,000 |
| 2022-09-01 | $5.14 | $5.14 | $4.90 | $4.90 | $4.90 | 6,405 |
| 2022-08-31 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 1,159 |
| 2022-08-30 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2022-08-29 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 380 |
| 2022-08-26 | $5.47 | $5.47 | $5.21 | $5.21 | $5.21 | 15,384 |
| 2022-08-25 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 15,326 |
| 2022-08-24 | $5.25 | $5.30 | $5.25 | $5.30 | $5.30 | 4,624 |
| 2022-08-23 | $5.39 | $5.43 | $5.39 | $5.39 | $5.39 | 3,133 |
| 2022-08-22 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 325 |
| 2022-08-19 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 477 |
| 2022-08-18 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 147 |
| 2022-08-17 | $5.17 | $5.24 | $5.04 | $5.04 | $5.04 | 1,948 |
| 2022-08-16 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2022-08-15 | $5.24 | $5.24 | $4.98 | $4.98 | $4.98 | 800 |
| 2022-08-12 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 12,030 |
| 2022-08-11 | $5.10 | $5.10 | $5.05 | $5.05 | $5.05 | 2,229 |
| 2022-08-10 | $5.10 | $5.10 | $5.00 | $5.00 | $5.00 | 6,381 |
| 2022-08-09 | $4.94 | $4.94 | $4.94 | $4.94 | $4.88 | 242 |
| 2022-08-08 | $5.05 | $5.05 | $5.00 | $5.00 | $4.94 | 101,836 |
| 2022-08-05 | $4.82 | $4.82 | $4.82 | $4.82 | $4.76 | 67 |
| 2022-08-04 | $4.82 | $4.82 | $4.82 | $4.82 | $4.76 | 100 |
| 2022-08-03 | $5.00 | $5.00 | $5.00 | $5.00 | $4.94 | 8,365 |
| 2022-08-02 | $5.00 | $5.00 | $4.78 | $4.78 | $4.72 | 1,115 |
| 2022-08-01 | $4.80 | $4.80 | $4.80 | $4.80 | $4.74 | 56 |
| 2022-07-29 | $4.87 | $4.87 | $4.80 | $4.80 | $4.74 | 9,997 |
| 2022-07-28 | $4.90 | $4.90 | $4.90 | $4.90 | $4.84 | 0 |
| 2022-07-27 | $4.90 | $4.90 | $4.90 | $4.90 | $4.84 | 400 |
| 2022-07-26 | $4.68 | $4.68 | $4.49 | $4.68 | $4.62 | 2,934 |
| 2022-07-25 | $4.65 | $4.65 | $4.65 | $4.65 | $4.59 | 125 |
| 2022-07-22 | $4.58 | $4.64 | $4.38 | $4.64 | $4.58 | 18,544 |
| 2022-07-21 | $4.58 | $4.58 | $4.58 | $4.58 | $4.52 | 137 |
| 2022-07-20 | $4.65 | $4.65 | $4.65 | $4.65 | $4.59 | 713 |
| 2022-07-19 | $4.59 | $4.59 | $4.59 | $4.59 | $4.54 | 2,269 |
| 2022-07-18 | $4.59 | $4.59 | $4.59 | $4.59 | $4.54 | 100 |
| 2022-07-15 | $4.43 | $4.43 | $4.43 | $4.43 | $4.38 | 218 |
| 2022-07-14 | $4.23 | $4.23 | $4.23 | $4.23 | $4.18 | 7,282 |
| 2022-07-13 | $4.59 | $4.59 | $4.59 | $4.59 | $4.53 | 47,195 |
| 2022-07-12 | $4.59 | $4.59 | $4.59 | $4.59 | $4.53 | 8,928 |
| 2022-07-11 | $4.70 | $4.70 | $4.51 | $4.59 | $4.53 | 6,011 |
| 2022-07-08 | $4.62 | $4.62 | $4.62 | $4.62 | $4.56 | 98 |
| 2022-07-07 | $4.76 | $4.76 | $4.60 | $4.62 | $4.56 | 853 |
| 2022-07-06 | $4.31 | $4.31 | $4.31 | $4.31 | $4.26 | 440 |
| 2022-07-05 | $4.50 | $4.58 | $4.50 | $4.58 | $4.53 | 677 |
| 2022-07-01 | $4.60 | $4.60 | $4.60 | $4.60 | $4.55 | 10,856 |
| 2022-06-30 | $4.82 | $4.82 | $4.73 | $4.73 | $4.67 | 493 |
| 2022-06-29 | $5.08 | $5.08 | $4.89 | $4.89 | $4.83 | 517 |
| 2022-06-28 | $4.82 | $4.85 | $4.62 | $4.62 | $4.57 | 182,505 |
| 2022-06-27 | $4.85 | $4.94 | $4.85 | $4.94 | $4.88 | 1,238 |
| 2022-06-24 | $4.51 | $4.93 | $4.51 | $4.93 | $4.87 | 5,376 |
| 2022-06-23 | $4.61 | $4.77 | $4.61 | $4.77 | $4.71 | 10,333 |
| 2022-06-22 | $4.70 | $4.70 | $4.70 | $4.70 | $4.64 | 2,200 |
| 2022-06-21 | $4.66 | $4.76 | $4.66 | $4.76 | $4.70 | 1,668 |
| 2022-06-17 | $4.75 | $4.81 | $4.75 | $4.81 | $4.81 | 3,200 |
| 2022-06-16 | $5.00 | $5.00 | $4.91 | $4.96 | $4.96 | 6,771 |
| 2022-06-15 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 6,168 |
| 2022-06-14 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 68 |
| 2022-06-13 | $5.46 | $5.46 | $5.39 | $5.39 | $5.39 | 731 |
| 2022-06-10 | $5.55 | $5.61 | $5.36 | $5.61 | $5.61 | 1,641 |
| 2022-06-09 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 191 |
| 2022-06-08 | $5.66 | $5.66 | $5.57 | $5.62 | $5.62 | 2,670 |
| 2022-06-07 | $5.55 | $5.61 | $5.43 | $5.43 | $5.43 | 5,531 |
| 2022-06-06 | $5.55 | $5.55 | $5.54 | $5.54 | $5.54 | 1,501 |
| 2022-06-03 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2022-06-02 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 1,020 |
| 2022-06-01 | $5.44 | $5.56 | $5.38 | $5.39 | $5.39 | 12,326 |
| 2022-05-31 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 140 |
| 2022-05-27 | $5.36 | $5.43 | $5.36 | $5.43 | $5.43 | 202,154 |
| 2022-05-26 | $5.43 | $5.48 | $5.40 | $5.42 | $5.42 | 8,980 |
| 2022-05-25 | $5.39 | $5.39 | $5.36 | $5.36 | $5.36 | 6,130 |
| 2022-05-24 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 256 |
| 2022-05-23 | $5.36 | $5.48 | $5.36 | $5.48 | $5.48 | 3,933 |
| 2022-05-20 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 932 |
| 2022-05-19 | $5.16 | $5.16 | $4.96 | $5.16 | $5.16 | 1,517 |
| 2022-05-18 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 16,911 |
| 2022-05-17 | $5.07 | $5.18 | $5.07 | $5.18 | $5.18 | 42,253 |
| 2022-05-16 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 1 |
| 2022-05-13 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 97 |
| 2022-05-12 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2022-05-11 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 30,483 |
| 2022-05-10 | $5.10 | $5.10 | $5.10 | $5.10 | $5.05 | 11 |
| 2022-05-09 | $5.10 | $5.10 | $5.10 | $5.10 | $5.05 | 14,410 |
| 2022-05-06 | $5.27 | $5.27 | $5.27 | $5.27 | $5.21 | 7,314 |
| 2022-05-05 | $5.39 | $5.39 | $5.39 | $5.39 | $5.33 | 1,289 |
| 2022-05-04 | $5.34 | $5.34 | $5.15 | $5.15 | $5.10 | 613 |
| 2022-05-03 | $4.76 | $4.76 | $4.76 | $4.76 | $4.71 | 26 |
| 2022-05-02 | $4.76 | $4.76 | $4.76 | $4.76 | $4.71 | 1,212 |
| 2022-04-29 | $4.98 | $4.98 | $4.98 | $4.98 | $4.93 | 1,001 |
| 2022-04-28 | $4.75 | $4.75 | $4.75 | $4.75 | $4.70 | 56 |
| 2022-04-27 | $4.75 | $4.75 | $4.75 | $4.75 | $4.70 | 232 |
| 2022-04-26 | $4.61 | $4.61 | $4.61 | $4.61 | $4.56 | 0 |
| 2022-04-25 | $4.61 | $4.61 | $4.61 | $4.61 | $4.56 | 2,268 |
| 2022-04-22 | $5.11 | $5.11 | $4.98 | $4.98 | $4.93 | 22,068 |
| 2022-04-21 | $5.23 | $5.23 | $5.23 | $5.23 | $5.17 | 170 |
| 2022-04-20 | $5.18 | $5.18 | $5.18 | $5.18 | $5.13 | 71 |
| 2022-04-19 | $5.18 | $5.18 | $5.18 | $5.18 | $5.13 | 1 |
| 2022-04-18 | $5.20 | $5.35 | $5.18 | $5.18 | $5.13 | 2,546 |
| 2022-04-14 | $5.07 | $5.07 | $5.07 | $5.07 | $5.02 | 2,003 |
| 2022-04-13 | $5.07 | $5.07 | $5.07 | $5.07 | $5.02 | 2,915 |
| 2022-04-12 | $5.15 | $5.15 | $5.02 | $5.02 | $4.97 | 1,106 |
| 2022-04-11 | $5.04 | $5.04 | $5.04 | $5.04 | $4.98 | 869 |
| 2022-04-08 | $5.12 | $5.12 | $5.12 | $5.12 | $5.07 | 6,483 |
| 2022-04-07 | $4.95 | $4.95 | $4.95 | $4.95 | $4.90 | 75 |
| 2022-04-06 | $4.95 | $4.97 | $4.95 | $4.95 | $4.90 | 57,934 |
| 2022-04-05 | $4.89 | $4.89 | $4.89 | $4.89 | $4.84 | 1,416 |
| 2022-04-04 | $4.80 | $4.84 | $4.80 | $4.84 | $4.79 | 726 |
| 2022-04-01 | $4.96 | $5.14 | $4.77 | $5.14 | $5.09 | 15,020 |
| 2022-03-31 | $5.13 | $5.13 | $4.90 | $4.94 | $4.89 | 6,564 |
| 2022-03-30 | $4.99 | $5.08 | $4.97 | $5.00 | $4.95 | 9,801 |
| 2022-03-29 | $4.89 | $4.89 | $4.89 | $4.89 | $4.84 | 3,373 |
| 2022-03-28 | $4.80 | $4.80 | $4.80 | $4.80 | $4.75 | 695 |
| 2022-03-25 | $5.30 | $5.30 | $4.98 | $4.98 | $4.93 | 8,587 |
| 2022-03-24 | $4.96 | $5.34 | $4.96 | $4.97 | $4.92 | 2,438 |
| 2022-03-23 | $5.08 | $5.08 | $4.92 | $4.92 | $4.87 | 2,336 |
| 2022-03-22 | $5.08 | $5.08 | $4.85 | $4.85 | $4.80 | 1,290 |
| 2022-03-21 | $4.59 | $4.59 | $4.59 | $4.59 | $4.54 | 742 |
| 2022-03-18 | $4.57 | $4.85 | $4.57 | $4.59 | $4.54 | 742 |
| 2022-03-17 | $4.63 | $4.83 | $4.63 | $4.83 | $4.78 | 390 |
| 2022-03-16 | $4.54 | $4.76 | $4.54 | $4.54 | $4.49 | 4,472 |
| 2022-03-15 | $4.76 | $4.76 | $4.55 | $4.68 | $4.63 | 9,920 |
| 2022-03-14 | $4.74 | $4.74 | $4.74 | $4.74 | $4.69 | 42 |
| 2022-03-11 | $4.92 | $4.92 | $4.74 | $4.74 | $4.69 | 1,148 |
| 2022-03-10 | $4.57 | $4.57 | $4.57 | $4.57 | $4.52 | 37,963 |
| 2022-03-09 | $5.04 | $5.04 | $4.74 | $4.74 | $4.69 | 671 |
| 2022-03-08 | $4.70 | $5.20 | $4.70 | $5.20 | $5.14 | 7,830 |
| 2022-03-07 | $4.70 | $4.70 | $4.64 | $4.64 | $4.59 | 3,448 |
| 2022-03-04 | $4.90 | $4.90 | $4.90 | $4.90 | $4.85 | 3,622 |
| 2022-03-03 | $4.90 | $4.90 | $4.90 | $4.90 | $4.85 | 3,435 |
| 2022-03-02 | $5.24 | $5.24 | $4.88 | $4.88 | $4.83 | 1,685 |
| 2022-03-01 | $4.90 | $4.90 | $4.90 | $4.90 | $4.85 | 432 |
| 2022-02-28 | $4.58 | $4.92 | $4.58 | $4.92 | $4.86 | 2,888 |
| 2022-02-25 | $4.95 | $4.95 | $4.95 | $4.95 | $4.90 | 1,680 |
| 2022-02-24 | $5.14 | $5.14 | $4.86 | $5.01 | $4.96 | 18,721 |
| 2022-02-23 | $5.25 | $5.25 | $5.25 | $5.25 | $5.19 | 0 |
| 2022-02-22 | $5.51 | $5.51 | $5.18 | $5.25 | $5.19 | 3,777 |
| 2022-02-18 | $5.25 | $5.53 | $5.25 | $5.53 | $5.47 | 727 |
| 2022-02-17 | $5.33 | $5.33 | $5.24 | $5.24 | $5.18 | 15,118 |
| 2022-02-16 | $5.24 | $5.24 | $5.24 | $5.24 | $5.18 | 9,516 |
| 2022-02-15 | $5.50 | $5.50 | $5.24 | $5.24 | $5.13 | 19,819 |
| 2022-02-14 | $5.48 | $5.48 | $5.48 | $5.48 | $5.37 | 11 |
| 2022-02-11 | $5.66 | $5.66 | $5.42 | $5.48 | $5.37 | 7,696 |
| 2022-02-10 | $5.64 | $5.64 | $5.34 | $5.34 | $5.23 | 1,185 |
| 2022-02-09 | $5.40 | $5.80 | $5.40 | $5.56 | $5.44 | 4,123 |
| 2022-02-08 | $5.57 | $5.57 | $5.20 | $5.20 | $5.09 | 8,994 |
| 2022-02-07 | $5.36 | $5.57 | $5.36 | $5.57 | $5.45 | 12,403 |
| 2022-02-04 | $5.48 | $5.48 | $5.28 | $5.28 | $5.17 | 100,081 |
| 2022-02-03 | $5.13 | $5.13 | $5.13 | $5.13 | $5.02 | 0 |
| 2022-02-02 | $5.13 | $5.13 | $5.13 | $5.13 | $5.02 | 0 |
| 2022-02-01 | $5.13 | $5.13 | $5.13 | $5.13 | $5.02 | 984 |
| 2022-01-31 | $5.17 | $5.17 | $5.17 | $5.17 | $5.07 | 3,286 |
| 2022-01-28 | $5.19 | $5.20 | $5.07 | $5.07 | $4.96 | 13,119 |
| 2022-01-27 | $5.13 | $5.13 | $5.13 | $5.13 | $5.02 | 138 |
| 2022-01-26 | $5.10 | $5.30 | $5.10 | $5.10 | $4.99 | 20,278 |
| 2022-01-25 | $5.07 | $5.16 | $5.07 | $5.16 | $5.05 | 2,446 |
| 2022-01-24 | $4.92 | $4.94 | $4.92 | $4.94 | $4.83 | 768 |
| 2022-01-21 | $5.05 | $5.05 | $5.05 | $5.05 | $4.94 | 3,067 |
| 2022-01-20 | $5.29 | $5.29 | $5.24 | $5.24 | $5.13 | 17,220 |
| 2022-01-19 | $5.45 | $5.45 | $5.29 | $5.40 | $5.29 | 150 |
| 2022-01-18 | $5.40 | $5.40 | $5.40 | $5.40 | $5.29 | 150 |
| 2022-01-14 | $5.30 | $5.50 | $5.13 | $5.32 | $5.20 | 67,666 |
| 2022-01-13 | $5.20 | $5.20 | $5.20 | $5.20 | $5.09 | 215 |
| 2022-01-12 | $4.99 | $5.15 | $4.99 | $5.15 | $5.04 | 1,075 |
| 2022-01-11 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 600 |
| 2022-01-10 | $4.86 | $4.86 | $4.86 | $4.86 | $4.76 | 1,030 |
| 2022-01-07 | $4.88 | $4.90 | $4.88 | $4.90 | $4.80 | 80,855 |
| 2022-01-06 | $4.72 | $4.72 | $4.72 | $4.72 | $4.62 | 8,321 |
| 2022-01-05 | $4.81 | $4.81 | $4.75 | $4.75 | $4.65 | 5,924 |
| 2022-01-04 | $4.60 | $4.87 | $4.60 | $4.87 | $4.77 | 5,240 |
| 2022-01-03 | $4.60 | $4.60 | $4.60 | $4.60 | $4.50 | 4,305 |
| 2021-12-31 | $4.47 | $4.49 | $4.47 | $4.49 | $4.40 | 2,173 |
| 2021-12-30 | $4.55 | $4.55 | $4.55 | $4.55 | $4.46 | 126 |
| 2021-12-29 | $4.53 | $4.54 | $4.47 | $4.47 | $4.38 | 18,780 |
| 2021-12-28 | $4.59 | $4.59 | $4.41 | $4.41 | $4.32 | 744 |
| 2021-12-27 | $4.35 | $4.44 | $4.35 | $4.36 | $4.27 | 168,302 |
| 2021-12-23 | $4.33 | $4.33 | $4.33 | $4.33 | $4.24 | 0 |
| 2021-12-22 | $4.33 | $4.33 | $4.33 | $4.33 | $4.24 | 16,225 |
| 2021-12-21 | $4.26 | $4.39 | $4.26 | $4.39 | $4.30 | 147,560 |
| 2021-12-20 | $4.37 | $4.37 | $4.28 | $4.30 | $4.21 | 167,980 |
| 2021-12-17 | $4.32 | $4.54 | $4.32 | $4.54 | $4.45 | 3,924 |
| 2021-12-16 | $4.55 | $4.55 | $4.39 | $4.39 | $4.30 | 6,797 |
| 2021-12-15 | $4.47 | $4.47 | $4.38 | $4.38 | $4.29 | 1,029 |
| 2021-12-14 | $4.39 | $4.39 | $4.30 | $4.30 | $4.21 | 4,845 |
| 2021-12-13 | $4.36 | $4.36 | $4.36 | $4.36 | $4.26 | 137 |
| 2021-12-10 | $4.50 | $4.50 | $4.50 | $4.50 | $4.40 | 132 |
| 2021-12-09 | $4.54 | $4.54 | $4.54 | $4.54 | $4.45 | 25 |
| 2021-12-08 | $4.61 | $4.61 | $4.54 | $4.54 | $4.45 | 5,025 |
| 2021-12-07 | $4.50 | $4.63 | $4.50 | $4.63 | $4.53 | 891 |
| 2021-12-06 | $4.53 | $4.53 | $4.45 | $4.45 | $4.36 | 920 |
| 2021-12-03 | $4.41 | $4.41 | $4.41 | $4.41 | $4.32 | 0 |
| 2021-12-02 | $4.41 | $4.41 | $4.41 | $4.41 | $4.32 | 4,936 |
| 2021-12-01 | $4.24 | $4.24 | $4.24 | $4.24 | $4.15 | 65 |
| 2021-11-30 | $4.37 | $4.37 | $4.24 | $4.24 | $4.15 | 4,736 |
| 2021-11-29 | $4.35 | $4.35 | $4.35 | $4.35 | $4.26 | 493 |
| 2021-11-26 | $4.25 | $4.25 | $4.25 | $4.25 | $4.16 | 256 |
| 2021-11-24 | $4.40 | $4.41 | $4.40 | $4.41 | $4.32 | 11,981 |
| 2021-11-23 | $4.56 | $4.56 | $4.48 | $4.48 | $4.39 | 1,762 |
| 2021-11-22 | $4.42 | $4.42 | $4.42 | $4.42 | $4.33 | 361 |
| 2021-11-19 | $4.27 | $4.41 | $4.27 | $4.41 | $4.32 | 54,125 |
| 2021-11-18 | $4.45 | $4.45 | $4.45 | $4.45 | $4.36 | 8,392 |
| 2021-11-17 | $4.55 | $4.55 | $4.52 | $4.52 | $4.43 | 10,261 |
| 2021-11-16 | $4.55 | $4.55 | $4.55 | $4.55 | $4.46 | 98 |
| 2021-11-15 | $4.55 | $4.55 | $4.55 | $4.55 | $4.46 | 36,776 |
| 2021-11-12 | $4.55 | $4.55 | $4.55 | $4.55 | $4.46 | 805 |
| 2021-11-11 | $4.62 | $4.62 | $4.62 | $4.62 | $4.52 | 4,391 |
| 2021-11-10 | $4.64 | $4.64 | $4.58 | $4.58 | $4.48 | 20,520 |
| 2021-11-09 | $4.70 | $4.70 | $4.59 | $4.59 | $4.44 | 3,113 |
| 2021-11-08 | $4.65 | $4.65 | $4.65 | $4.65 | $4.50 | 688 |
| 2021-11-05 | $4.71 | $4.71 | $4.57 | $4.63 | $4.48 | 824 |
| 2021-11-04 | $4.53 | $4.53 | $4.53 | $4.53 | $4.38 | 1,779 |
| 2021-11-03 | $4.52 | $4.60 | $4.52 | $4.60 | $4.45 | 27,849 |
| 2021-11-02 | $4.92 | $4.92 | $4.92 | $4.92 | $4.76 | 362 |
| 2021-11-01 | $4.92 | $4.92 | $4.92 | $4.92 | $4.76 | 362 |
| 2021-10-29 | $4.89 | $4.89 | $4.89 | $4.89 | $4.73 | 15 |
| 2021-10-28 | $4.84 | $4.89 | $4.76 | $4.89 | $4.73 | 6,533 |
| 2021-10-27 | $4.90 | $4.90 | $4.81 | $4.81 | $4.65 | 873 |
| 2021-10-26 | $4.98 | $4.98 | $4.98 | $4.98 | $4.82 | 1,044 |
| 2021-10-25 | $4.90 | $4.90 | $4.90 | $4.90 | $4.74 | 98 |
| 2021-10-22 | $4.90 | $4.90 | $4.90 | $4.90 | $4.74 | 0 |
| 2021-10-21 | $4.90 | $4.90 | $4.90 | $4.90 | $4.74 | 202 |
| 2021-10-20 | $4.90 | $4.90 | $4.90 | $4.90 | $4.74 | 146 |
| 2021-10-19 | $4.89 | $4.95 | $4.89 | $4.90 | $4.74 | 5,199 |
| 2021-10-18 | $4.88 | $4.99 | $4.87 | $4.87 | $4.71 | 33,068 |
| 2021-10-15 | $5.00 | $5.00 | $4.90 | $4.90 | $4.74 | 2,832 |
| 2021-10-14 | $4.94 | $4.95 | $4.85 | $4.85 | $4.69 | 4,751 |
| 2021-10-13 | $4.87 | $4.87 | $4.79 | $4.79 | $4.64 | 838 |
| 2021-10-12 | $4.81 | $4.87 | $4.81 | $4.87 | $4.71 | 1,637 |
| 2021-10-11 | $4.91 | $4.94 | $4.71 | $4.86 | $4.70 | 19,225 |
| 2021-10-08 | $4.81 | $4.81 | $4.66 | $4.66 | $4.51 | 7,885 |
| 2021-10-07 | $4.55 | $4.68 | $4.55 | $4.56 | $4.41 | 8,746 |
| 2021-10-06 | $4.98 | $4.98 | $4.98 | $4.98 | $4.82 | 47 |
| 2021-10-05 | $4.55 | $4.98 | $4.55 | $4.98 | $4.82 | 20,659 |
| 2021-10-04 | $4.71 | $4.71 | $4.71 | $4.71 | $4.56 | 100 |
| 2021-10-01 | $4.45 | $4.63 | $4.44 | $4.58 | $4.43 | 78,386 |
| 2021-09-30 | $4.38 | $4.70 | $4.38 | $4.64 | $4.49 | 1,525 |
| 2021-09-29 | $4.33 | $4.65 | $4.33 | $4.65 | $4.50 | 10,391 |
| 2021-09-28 | $4.71 | $4.71 | $4.58 | $4.62 | $4.47 | 4,114 |
| 2021-09-27 | $4.48 | $4.48 | $4.48 | $4.48 | $4.34 | 403 |
| 2021-09-24 | $4.33 | $4.33 | $4.33 | $4.33 | $4.19 | 82 |
| 2021-09-23 | $4.36 | $4.36 | $4.33 | $4.33 | $4.19 | 36,658 |
| 2021-09-22 | $4.33 | $4.33 | $4.30 | $4.33 | $4.19 | 3,296 |
| 2021-09-21 | $4.21 | $4.21 | $4.21 | $4.21 | $4.07 | 376 |
| 2021-09-20 | $4.10 | $4.11 | $4.10 | $4.11 | $3.98 | 2,543 |
| 2021-09-17 | $4.22 | $4.22 | $4.12 | $4.12 | $3.99 | 6,398 |
| 2021-09-16 | $4.26 | $4.27 | $4.22 | $4.27 | $4.13 | 4,975 |
| 2021-09-15 | $4.20 | $4.26 | $4.20 | $4.26 | $4.12 | 2,161 |
| 2021-09-14 | $4.20 | $4.20 | $4.13 | $4.13 | $4.00 | 3,189 |
| 2021-09-13 | $4.13 | $4.13 | $4.13 | $4.13 | $4.00 | 575 |
| 2021-09-10 | $4.10 | $4.10 | $4.10 | $4.10 | $3.97 | 352 |
| 2021-09-09 | $4.06 | $4.08 | $4.06 | $4.08 | $3.95 | 19,892 |
| 2021-09-08 | $4.12 | $4.12 | $4.04 | $4.04 | $3.91 | 2,218 |
| 2021-09-07 | $4.10 | $4.10 | $4.10 | $4.10 | $3.97 | 10,455 |
| 2021-09-03 | $4.18 | $4.18 | $4.12 | $4.12 | $3.98 | 3,089 |
| 2021-09-02 | $4.13 | $4.15 | $4.04 | $4.04 | $3.91 | 2,016 |
| 2021-09-01 | $4.07 | $4.07 | $4.07 | $4.07 | $3.94 | 181 |
| 2021-08-31 | $4.03 | $4.03 | $4.03 | $4.03 | $3.90 | 949 |
| 2021-08-30 | $3.91 | $4.09 | $3.91 | $4.09 | $3.95 | 25,575 |
| 2021-08-27 | $4.11 | $4.11 | $3.95 | $3.95 | $3.82 | 3,241 |
| 2021-08-26 | $4.04 | $4.04 | $4.04 | $4.04 | $3.91 | 226 |
| 2021-08-25 | $3.96 | $3.96 | $3.96 | $3.96 | $3.83 | 22,189 |
| 2021-08-24 | $4.11 | $4.11 | $4.11 | $4.11 | $3.97 | 5,817 |
| 2021-08-23 | $4.27 | $4.27 | $4.01 | $4.08 | $3.94 | 7,127 |
| 2021-08-20 | $3.92 | $4.05 | $3.92 | $4.05 | $3.92 | 25,335 |
| 2021-08-19 | $3.94 | $4.00 | $3.92 | $4.00 | $3.87 | 5,890 |
| 2021-08-18 | $4.16 | $4.16 | $4.16 | $4.16 | $4.02 | 437 |
| 2021-08-17 | $4.05 | $4.05 | $4.05 | $4.05 | $3.92 | 228 |
| 2021-08-16 | $4.11 | $4.11 | $4.11 | $4.11 | $3.97 | 14,833 |
| 2021-08-13 | $4.25 | $4.25 | $4.25 | $4.25 | $4.11 | 615 |
| 2021-08-12 | $4.05 | $4.27 | $4.05 | $4.27 | $4.13 | 1,423 |
| 2021-08-11 | $4.05 | $4.05 | $4.05 | $4.05 | $3.92 | 2,219 |
| 2021-08-10 | $4.23 | $4.23 | $4.02 | $4.02 | $3.84 | 1,440 |
| 2021-08-09 | $4.23 | $4.23 | $4.08 | $4.08 | $3.90 | 3,026 |
| 2021-08-06 | $4.01 | $4.01 | $4.01 | $4.01 | $3.83 | 175 |
| 2021-08-05 | $4.23 | $4.23 | $4.23 | $4.23 | $4.03 | 12,603 |
| 2021-08-04 | $4.28 | $4.28 | $4.11 | $4.11 | $3.92 | 16,951 |
| 2021-08-03 | $3.99 | $4.27 | $3.99 | $4.27 | $4.08 | 874 |
| 2021-08-02 | $4.04 | $4.08 | $3.99 | $3.99 | $3.80 | 6,963 |
| 2021-07-30 | $3.96 | $4.04 | $3.89 | $4.04 | $3.86 | 4,316 |
| 2021-07-29 | $4.06 | $4.06 | $4.06 | $4.06 | $3.88 | 76 |
| 2021-07-28 | $4.06 | $4.06 | $4.06 | $4.06 | $3.87 | 2,551 |
| 2021-07-27 | $3.96 | $4.05 | $3.86 | $4.03 | $3.85 | 6,520 |
| 2021-07-26 | $4.03 | $4.05 | $4.03 | $4.03 | $3.85 | 3,003 |
| 2021-07-23 | $3.93 | $3.93 | $3.93 | $3.93 | $3.75 | 55 |
| 2021-07-22 | $3.81 | $3.93 | $3.81 | $3.93 | $3.75 | 662 |
| 2021-07-21 | $4.07 | $4.07 | $4.07 | $4.07 | $3.89 | 245 |
| 2021-07-20 | $3.83 | $3.86 | $3.82 | $3.82 | $3.64 | 19,708 |
| 2021-07-19 | $3.67 | $3.88 | $3.66 | $3.88 | $3.70 | 2,120 |
| 2021-07-16 | $4.03 | $4.08 | $4.03 | $4.08 | $3.89 | 17,330 |
| 2021-07-15 | $4.10 | $4.15 | $4.10 | $4.15 | $3.96 | 1,715 |
| 2021-07-14 | $4.26 | $4.26 | $4.26 | $4.26 | $4.06 | 28 |
| 2021-07-13 | $4.26 | $4.26 | $4.26 | $4.26 | $4.06 | 299 |
| 2021-07-12 | $4.40 | $4.40 | $4.40 | $4.40 | $4.20 | 458 |
| 2021-07-09 | $4.39 | $4.39 | $4.24 | $4.24 | $4.04 | 938 |
| 2021-07-08 | $4.24 | $4.24 | $4.24 | $4.24 | $4.05 | 2,952 |
| 2021-07-07 | $4.50 | $4.50 | $4.50 | $4.50 | $4.29 | 10 |
| 2021-07-06 | $4.50 | $4.50 | $4.50 | $4.50 | $4.29 | 191 |
| 2021-07-02 | $4.30 | $4.50 | $4.30 | $4.50 | $4.29 | 4,390 |
| 2021-07-01 | $4.49 | $4.53 | $4.49 | $4.53 | $4.33 | 993 |
| 2021-06-30 | $4.22 | $4.22 | $4.22 | $4.22 | $4.03 | 950 |
| 2021-06-29 | $4.42 | $4.42 | $4.42 | $4.42 | $4.22 | 35 |
| 2021-06-28 | $4.39 | $4.56 | $4.39 | $4.42 | $4.22 | 1,086 |
| 2021-06-25 | $4.75 | $4.75 | $4.39 | $4.48 | $4.28 | 17,809 |
| 2021-06-24 | $4.35 | $4.70 | $4.35 | $4.35 | $4.15 | 19,807 |
| 2021-06-23 | $4.49 | $4.49 | $4.49 | $4.49 | $4.29 | 0 |
| 2021-06-22 | $4.39 | $4.49 | $4.39 | $4.49 | $4.29 | 2,400 |
| 2021-06-21 | $4.59 | $4.59 | $4.21 | $4.21 | $4.02 | 1,081 |
| 2021-06-18 | $4.34 | $4.34 | $4.34 | $4.34 | $4.14 | 0 |
| 2021-06-17 | $4.34 | $4.34 | $4.34 | $4.34 | $4.14 | 242 |
| 2021-06-16 | $4.60 | $4.67 | $4.60 | $4.67 | $4.46 | 740 |
| 2021-06-15 | $4.59 | $4.59 | $4.55 | $4.59 | $4.38 | 1,369 |
| 2021-06-14 | $4.85 | $4.85 | $4.42 | $4.46 | $4.26 | 3,413 |
| 2021-06-11 | $4.65 | $4.65 | $4.65 | $4.65 | $4.44 | 356 |
| 2021-06-10 | $4.53 | $4.53 | $4.53 | $4.53 | $4.33 | 1,192 |
| 2021-06-09 | $4.35 | $4.49 | $4.35 | $4.49 | $4.29 | 1,359 |
| 2021-06-08 | $4.63 | $4.63 | $4.35 | $4.38 | $4.18 | 5,216 |
| 2021-06-07 | $4.56 | $4.56 | $4.26 | $4.26 | $4.07 | 26,818 |
| 2021-06-04 | $4.55 | $4.58 | $4.55 | $4.57 | $4.36 | 16,931 |
| 2021-06-03 | $4.58 | $4.58 | $4.58 | $4.58 | $4.37 | 1 |
| 2021-06-02 | $4.42 | $4.58 | $4.42 | $4.58 | $4.37 | 1,700 |
| 2021-06-01 | $4.40 | $4.40 | $4.40 | $4.40 | $4.20 | 456 |
| 2021-05-28 | $4.56 | $4.56 | $4.33 | $4.43 | $4.23 | 6,954 |
| 2021-05-27 | $4.38 | $4.38 | $4.33 | $4.33 | $4.13 | 3,961 |
| 2021-05-26 | $4.36 | $4.54 | $4.15 | $4.17 | $3.98 | 2,379 |
| 2021-05-25 | $4.55 | $4.55 | $4.38 | $4.48 | $4.28 | 846 |
| 2021-05-24 | $4.44 | $4.44 | $4.44 | $4.44 | $4.24 | 31,128 |
| 2021-05-21 | $4.28 | $4.56 | $4.19 | $4.56 | $4.35 | 14,564 |
| 2021-05-20 | $4.21 | $4.21 | $4.21 | $4.21 | $4.02 | 752 |
| 2021-05-19 | $4.18 | $4.18 | $4.18 | $4.18 | $3.99 | 281 |
| 2021-05-18 | $4.53 | $4.53 | $4.22 | $4.39 | $4.19 | 9,960 |
| 2021-05-17 | $4.15 | $4.37 | $4.15 | $4.37 | $4.17 | 2,136 |
| 2021-05-14 | $4.56 | $4.56 | $4.36 | $4.36 | $4.16 | 12,029 |
| 2021-05-13 | $4.30 | $4.30 | $4.30 | $4.30 | $4.11 | 1,575 |
| 2021-05-12 | $4.35 | $4.44 | $4.35 | $4.35 | $4.15 | 9,596 |
| 2021-05-11 | $4.33 | $4.33 | $4.20 | $4.31 | $4.12 | 3,991 |
| 2021-05-10 | $4.50 | $4.50 | $4.26 | $4.38 | $4.18 | 17,788 |
| 2021-05-07 | $4.31 | $4.42 | $4.17 | $4.31 | $4.11 | 47,103 |
| 2021-05-06 | $4.29 | $4.29 | $4.11 | $4.11 | $3.92 | 5,892 |
| 2021-05-05 | $4.30 | $4.31 | $4.30 | $4.31 | $4.12 | 821 |
| 2021-05-04 | $4.27 | $4.47 | $4.27 | $4.27 | $4.02 | 18,589 |
| 2021-05-03 | $4.47 | $4.47 | $3.96 | $4.15 | $3.91 | 16,403 |
| 2021-04-30 | $4.23 | $4.25 | $4.13 | $4.19 | $3.95 | 109,489 |
| 2021-04-29 | $4.22 | $4.22 | $4.22 | $4.22 | $3.98 | 244 |
| 2021-04-28 | $4.15 | $4.25 | $4.13 | $4.22 | $3.98 | 7,320 |
| 2021-04-27 | $4.16 | $4.17 | $4.10 | $4.10 | $3.87 | 47,271 |
| 2021-04-26 | $4.11 | $4.11 | $4.11 | $4.11 | $3.88 | 41,017 |
| 2021-04-23 | $3.98 | $4.05 | $3.98 | $4.05 | $3.82 | 735 |
| 2021-04-22 | $4.07 | $4.09 | $4.01 | $4.01 | $3.78 | 504 |
| 2021-04-21 | $4.13 | $4.18 | $4.13 | $4.18 | $3.94 | 2,809 |
| 2021-04-20 | $4.10 | $4.11 | $4.07 | $4.07 | $3.83 | 21,109 |
| 2021-04-19 | $3.96 | $4.20 | $3.96 | $4.10 | $3.87 | 1,764 |
| 2021-04-16 | $4.13 | $4.21 | $4.13 | $4.19 | $3.95 | 47,445 |
| 2021-04-15 | $4.19 | $4.24 | $4.19 | $4.24 | $4.00 | 2,396 |
| 2021-04-14 | $3.88 | $4.17 | $3.88 | $4.17 | $3.93 | 3,415 |
| 2021-04-13 | $4.04 | $4.10 | $4.04 | $4.10 | $3.86 | 369 |
| 2021-04-12 | $4.12 | $4.12 | $4.12 | $4.12 | $3.89 | 100,050 |
| 2021-04-09 | $4.15 | $4.15 | $4.06 | $4.06 | $3.83 | 610 |
| 2021-04-08 | $4.09 | $4.10 | $4.05 | $4.05 | $3.82 | 56,206 |
| 2021-04-07 | $4.24 | $4.24 | $4.24 | $4.24 | $4.00 | 345,202 |
| 2021-04-06 | $4.19 | $4.19 | $4.15 | $4.15 | $3.91 | 6,778 |
| 2021-04-05 | $3.80 | $4.27 | $3.80 | $4.27 | $4.03 | 2,236 |
| 2021-04-01 | $4.01 | $4.01 | $4.01 | $4.01 | $3.78 | 479 |
| 2021-03-31 | $4.08 | $4.08 | $4.08 | $4.08 | $3.85 | 366 |
| 2021-03-30 | $4.16 | $4.16 | $4.16 | $4.16 | $3.92 | 193 |
| 2021-03-29 | $4.15 | $4.16 | $4.09 | $4.16 | $3.92 | 3,047 |
| 2021-03-26 | $4.17 | $4.17 | $4.17 | $4.17 | $3.93 | 411 |
| 2021-03-25 | $4.01 | $4.01 | $4.00 | $4.00 | $3.77 | 86,155 |
| 2021-03-24 | $4.04 | $4.18 | $4.04 | $4.18 | $3.94 | 10,586 |
| 2021-03-23 | $4.10 | $4.10 | $4.02 | $4.03 | $3.80 | 3,154 |
| 2021-03-22 | $4.18 | $4.29 | $4.18 | $4.29 | $4.04 | 1,495 |
| 2021-03-19 | $4.15 | $4.15 | $4.15 | $4.15 | $3.92 | 264 |
| 2021-03-18 | $4.15 | $4.41 | $4.15 | $4.41 | $4.16 | 1,733 |
| 2021-03-17 | $4.37 | $4.37 | $4.28 | $4.31 | $4.06 | 13,479 |
| 2021-03-16 | $4.45 | $4.45 | $4.29 | $4.33 | $4.08 | 34,281 |
| 2021-03-15 | $4.42 | $4.42 | $4.41 | $4.41 | $4.16 | 312 |
| 2021-03-12 | $4.35 | $4.59 | $4.35 | $4.40 | $4.15 | 2,704 |
| 2021-03-11 | $4.47 | $4.47 | $4.39 | $4.39 | $4.14 | 22,596 |
| 2021-03-10 | $4.41 | $4.41 | $4.32 | $4.32 | $4.08 | 14,115 |
| 2021-03-09 | $4.37 | $4.37 | $4.35 | $4.35 | $4.10 | 4,328 |
| 2021-03-08 | $4.42 | $4.43 | $4.35 | $4.35 | $4.10 | 1,633 |
| 2021-03-05 | $4.50 | $4.54 | $4.42 | $4.42 | $4.17 | 10,104 |
| 2021-03-04 | $4.33 | $4.42 | $4.25 | $4.33 | $4.08 | 13,044 |
| 2021-03-03 | $4.15 | $4.25 | $4.15 | $4.25 | $4.01 | 1,828 |
| 2021-03-02 | $4.18 | $4.18 | $4.18 | $4.18 | $3.94 | 235 |
| 2021-03-01 | $4.38 | $4.38 | $4.05 | $4.14 | $3.90 | 10,810 |
| 2021-02-26 | $4.00 | $4.13 | $4.00 | $4.01 | $3.78 | 171,607 |
| 2021-02-25 | $4.44 | $4.44 | $4.14 | $4.20 | $3.96 | 37,534 |
| 2021-02-24 | $4.15 | $4.22 | $4.15 | $4.20 | $3.96 | 37,534 |
| 2021-02-23 | $3.94 | $4.02 | $3.92 | $3.93 | $3.71 | 6,159 |
| 2021-02-22 | $3.75 | $3.95 | $3.75 | $3.95 | $3.73 | 1,818 |
| 2021-02-19 | $3.82 | $3.84 | $3.75 | $3.82 | $3.60 | 1,943 |
| 2021-02-18 | $3.85 | $3.85 | $3.85 | $3.85 | $3.63 | 3,377 |
| 2021-02-17 | $3.71 | $3.95 | $3.71 | $3.85 | $3.58 | 3,377 |
| 2021-02-16 | $3.89 | $3.95 | $3.81 | $3.91 | $3.64 | 12,157 |
| 2021-02-12 | $3.59 | $3.68 | $3.59 | $3.65 | $3.39 | 9,253 |
| 2021-02-11 | $3.57 | $3.60 | $3.50 | $3.60 | $3.35 | 2,886 |
| 2021-02-10 | $3.49 | $3.57 | $3.30 | $3.53 | $3.28 | 8,325 |
| 2021-02-09 | $3.66 | $3.67 | $3.55 | $3.67 | $3.41 | 5,401,898 |
| 2021-02-08 | $3.75 | $3.75 | $3.60 | $3.67 | $3.41 | 5,401,898 |
| 2021-02-05 | $3.52 | $3.60 | $3.42 | $3.48 | $3.24 | 6,319 |
| 2021-02-04 | $3.45 | $3.60 | $3.45 | $3.50 | $3.26 | 3,516 |
| 2021-02-03 | $3.66 | $3.66 | $3.49 | $3.54 | $3.29 | 6,249 |
| 2021-02-02 | $3.64 | $3.64 | $3.43 | $3.49 | $3.25 | 1,223,086 |
| 2021-02-01 | $3.69 | $3.75 | $3.67 | $3.75 | $3.49 | 2,660 |
| 2021-01-29 | $3.84 | $3.84 | $3.69 | $3.75 | $3.49 | 21,599 |
| 2021-01-28 | $3.78 | $3.80 | $3.78 | $3.80 | $3.54 | 3,206 |
| 2021-01-27 | $3.92 | $3.92 | $3.79 | $3.79 | $3.53 | 6,934 |
| 2021-01-26 | $3.90 | $3.94 | $3.87 | $3.94 | $3.67 | 7,059 |
| 2021-01-25 | $3.85 | $3.89 | $3.75 | $3.83 | $3.56 | 6,745 |
| 2021-01-22 | $3.95 | $3.95 | $3.95 | $3.95 | $3.68 | 1 |
| 2021-01-21 | $4.18 | $4.18 | $3.94 | $3.95 | $3.68 | 7,249 |
| 2021-01-20 | $4.29 | $4.29 | $4.16 | $4.19 | $3.90 | 1,019 |
| 2021-01-19 | $4.05 | $4.16 | $4.05 | $4.07 | $3.79 | 10,711 |
| 2021-01-15 | $4.20 | $4.20 | $4.02 | $4.03 | $3.75 | 117,731 |
| 2021-01-14 | $4.19 | $4.19 | $4.19 | $4.19 | $3.90 | 109 |
| 2021-01-13 | $4.13 | $4.19 | $4.13 | $4.19 | $3.90 | 205 |
| 2021-01-12 | $4.08 | $4.15 | $4.05 | $4.05 | $3.77 | 7,296 |
| 2021-01-11 | $4.08 | $4.08 | $3.97 | $3.97 | $3.69 | 21,259 |
| 2021-01-08 | $3.99 | $4.11 | $3.99 | $4.11 | $3.82 | 4,723 |
| 2021-01-07 | $3.95 | $4.11 | $3.95 | $3.99 | $3.71 | 20,566 |
| 2021-01-06 | $3.90 | $3.91 | $3.86 | $3.90 | $3.63 | 5,628 |
| 2021-01-05 | $3.70 | $3.70 | $3.64 | $3.64 | $3.39 | 2,412 |
| 2021-01-04 | $3.66 | $3.66 | $3.42 | $3.42 | $3.18 | 37,800 |
| 2020-12-31 | $3.48 | $3.48 | $3.41 | $3.41 | $3.17 | 5,885 |
| 2020-12-30 | $3.45 | $3.51 | $3.41 | $3.48 | $3.24 | 76,478 |
| 2020-12-29 | $3.43 | $3.57 | $3.43 | $3.47 | $3.23 | 17,690 |
| 2020-12-28 | $3.41 | $3.63 | $3.41 | $3.41 | $3.17 | 20,705 |
| 2020-12-24 | $3.40 | $3.40 | $3.40 | $3.40 | $3.17 | 8,581 |
| 2020-12-23 | $3.49 | $3.61 | $3.49 | $3.59 | $3.34 | 5,828 |
| 2020-12-22 | $3.50 | $3.50 | $3.44 | $3.44 | $3.20 | 5,159 |
| 2020-12-21 | $3.49 | $3.51 | $3.36 | $3.48 | $3.23 | 2,940 |
| 2020-12-18 | $3.66 | $3.66 | $3.52 | $3.66 | $3.40 | 42,479 |
| 2020-12-17 | $3.74 | $3.74 | $3.64 | $3.64 | $3.38 | 483 |
| 2020-12-16 | $3.64 | $3.67 | $3.60 | $3.67 | $3.41 | 15,584 |
| 2020-12-15 | $3.66 | $3.66 | $3.56 | $3.59 | $3.34 | 113,008 |
| 2020-12-14 | $3.54 | $3.62 | $3.54 | $3.62 | $3.37 | 4,084 |
| 2020-12-11 | $3.55 | $3.70 | $3.55 | $3.59 | $3.34 | 38,516 |
| 2020-12-10 | $3.76 | $3.77 | $3.69 | $3.71 | $3.45 | 9,084 |
| 2020-12-09 | $3.61 | $3.70 | $3.57 | $3.65 | $3.39 | 12,956 |
| 2020-12-08 | $3.55 | $3.62 | $3.55 | $3.62 | $3.36 | 32,122 |
| 2020-12-07 | $3.70 | $3.70 | $3.58 | $3.58 | $3.33 | 5,691 |
| 2020-12-04 | $3.72 | $3.75 | $3.68 | $3.70 | $3.44 | 28,572 |
| 2020-12-03 | $3.55 | $3.59 | $3.55 | $3.59 | $3.34 | 16,725 |
| 2020-12-02 | $3.53 | $3.56 | $3.48 | $3.56 | $3.31 | 4,415 |
| 2020-12-01 | $3.37 | $3.43 | $3.37 | $3.41 | $3.17 | 12,941 |
| 2020-11-30 | $3.40 | $3.40 | $3.27 | $3.27 | $3.04 | 400 |
| 2020-11-27 | $3.64 | $3.64 | $3.49 | $3.49 | $3.25 | 2,309 |
| 2020-11-25 | $3.65 | $3.65 | $3.57 | $3.57 | $3.32 | 2,189 |
| 2020-11-24 | $3.61 | $3.66 | $3.58 | $3.64 | $3.39 | 3,035 |
| 2020-11-23 | $3.31 | $3.38 | $3.31 | $3.38 | $3.14 | 31,991 |
| 2020-11-20 | $3.20 | $3.20 | $3.20 | $3.20 | $2.98 | 3,016 |
| 2020-11-19 | $3.29 | $3.29 | $3.20 | $3.20 | $2.98 | 9,078 |
| 2020-11-18 | $3.43 | $3.43 | $3.27 | $3.34 | $3.10 | 17,490 |
| 2020-11-17 | $3.26 | $3.34 | $3.26 | $3.33 | $3.10 | 2,404,368 |
| 2020-11-16 | $3.32 | $3.32 | $3.25 | $3.27 | $3.05 | 21,183 |
| 2020-11-13 | $3.14 | $3.17 | $3.08 | $3.11 | $2.89 | 15,459 |
| 2020-11-12 | $3.10 | $3.14 | $3.05 | $3.05 | $2.84 | 5,822 |
| 2020-11-11 | $3.21 | $3.22 | $3.18 | $3.22 | $2.99 | 19,404 |
| 2020-11-10 | $3.16 | $3.20 | $3.16 | $3.20 | $2.97 | 8,689 |
| 2020-11-09 | $3.06 | $3.09 | $2.97 | $3.06 | $2.85 | 21,471 |
| 2020-11-06 | $2.65 | $2.65 | $2.61 | $2.61 | $2.42 | 20,206 |
| 2020-11-05 | $2.65 | $2.65 | $2.55 | $2.60 | $2.42 | 17,602 |
| 2020-11-04 | $2.72 | $2.75 | $2.67 | $2.71 | $2.53 | 69,535 |
| 2020-11-03 | $2.80 | $2.84 | $2.67 | $2.71 | $2.47 | 8,070 |
| 2020-11-02 | $2.60 | $2.70 | $2.59 | $2.70 | $2.46 | 134,453 |
| 2020-10-30 | $2.55 | $2.55 | $2.55 | $2.55 | $2.33 | 0 |
| 2020-10-29 | $2.44 | $2.55 | $2.44 | $2.55 | $2.33 | 33,112 |
| 2020-10-28 | $2.50 | $2.50 | $2.45 | $2.45 | $2.24 | 1,188 |
| 2020-10-27 | $2.62 | $2.62 | $2.50 | $2.57 | $2.35 | 8,439 |
| 2020-10-26 | $2.63 | $2.63 | $2.62 | $2.62 | $2.39 | 2,147 |
| 2020-10-23 | $2.72 | $2.72 | $2.61 | $2.61 | $2.38 | 5,222 |
| 2020-10-22 | $2.65 | $2.65 | $2.63 | $2.63 | $2.40 | 92,008 |
| 2020-10-21 | $2.65 | $2.65 | $2.64 | $2.64 | $2.41 | 7,067 |
| 2020-10-20 | $2.70 | $2.70 | $2.63 | $2.63 | $2.40 | 3,008 |
| 2020-10-19 | $2.77 | $2.77 | $2.77 | $2.77 | $2.53 | 20 |
| 2020-10-16 | $2.71 | $2.77 | $2.71 | $2.77 | $2.53 | 62,017 |
| 2020-10-15 | $2.62 | $2.67 | $2.62 | $2.67 | $2.44 | 1,100 |
| 2020-10-14 | $2.86 | $2.86 | $2.86 | $2.86 | $2.61 | 15 |
| 2020-10-13 | $2.77 | $2.86 | $2.77 | $2.86 | $2.61 | 4,981 |
| 2020-10-12 | $2.83 | $2.89 | $2.80 | $2.86 | $2.61 | 1,408,631 |
| 2020-10-09 | $2.91 | $2.93 | $2.91 | $2.93 | $2.67 | 6,919 |
| 2020-10-08 | $2.90 | $2.90 | $2.85 | $2.90 | $2.65 | 8,711 |
| 2020-10-07 | $2.73 | $2.83 | $2.73 | $2.83 | $2.58 | 8,723 |
| 2020-10-06 | $2.86 | $2.86 | $2.86 | $2.86 | $2.61 | 772 |
| 2020-10-05 | $2.82 | $2.86 | $2.82 | $2.82 | $2.57 | 5,867 |
| 2020-10-02 | $2.72 | $2.79 | $2.72 | $2.75 | $2.51 | 28,954 |
| 2020-10-01 | $2.78 | $2.89 | $2.75 | $2.75 | $2.51 | 35,321 |
| 2020-09-30 | $3.01 | $3.01 | $2.91 | $2.91 | $2.66 | 19,133 |
| 2020-09-29 | $3.00 | $3.00 | $2.98 | $2.99 | $2.73 | 2,839 |
| 2020-09-28 | $3.10 | $3.10 | $2.99 | $2.99 | $2.73 | 1,956 |
| 2020-09-25 | $2.94 | $2.94 | $2.94 | $2.94 | $2.68 | 20 |
| 2020-09-24 | $2.98 | $2.98 | $2.90 | $2.94 | $2.68 | 29,644 |
| 2020-09-23 | $3.11 | $3.11 | $2.97 | $2.97 | $2.71 | 47,980 |
| 2020-09-22 | $3.08 | $3.08 | $3.08 | $3.08 | $2.81 | 109,653 |
| 2020-09-21 | $3.14 | $3.14 | $3.03 | $3.03 | $2.76 | 1,827 |
| 2020-09-18 | $3.25 | $3.25 | $3.18 | $3.20 | $2.92 | 46,034 |
| 2020-09-17 | $3.26 | $3.26 | $3.26 | $3.26 | $2.98 | 4,586 |
| 2020-09-16 | $3.29 | $3.35 | $3.24 | $3.28 | $3.00 | 44,134 |
| 2020-09-15 | $3.26 | $3.28 | $3.26 | $3.28 | $2.99 | 290 |
| 2020-09-14 | $3.38 | $3.38 | $3.38 | $3.38 | $3.09 | 62 |
| 2020-09-11 | $3.33 | $3.40 | $3.33 | $3.38 | $3.09 | 162,722 |
| 2020-09-10 | $3.35 | $3.35 | $3.29 | $3.29 | $3.00 | 1,666 |
| 2020-09-09 | $3.41 | $3.42 | $3.34 | $3.41 | $3.11 | 5,692 |
| 2020-09-08 | $3.44 | $3.44 | $3.31 | $3.37 | $3.08 | 12,043 |
| 2020-09-04 | $3.23 | $3.53 | $3.19 | $3.49 | $3.19 | 113,621 |
| 2020-09-03 | $3.51 | $3.51 | $3.24 | $3.24 | $2.96 | 1,448 |
| 2020-09-02 | $3.44 | $3.44 | $3.44 | $3.44 | $3.14 | 0 |
| 2020-09-01 | $3.69 | $3.69 | $3.44 | $3.44 | $3.14 | 1,805 |
| 2020-08-31 | $3.31 | $3.52 | $3.31 | $3.52 | $3.21 | 678 |
| 2020-08-28 | $3.53 | $3.54 | $3.53 | $3.54 | $3.23 | 87,375 |
| 2020-08-27 | $3.55 | $3.55 | $3.49 | $3.50 | $3.19 | 48,948 |
| 2020-08-26 | $3.60 | $3.60 | $3.58 | $3.59 | $3.28 | 3,867 |
| 2020-08-25 | $3.70 | $3.70 | $3.70 | $3.70 | $3.38 | 396 |
| 2020-08-24 | $3.72 | $3.72 | $3.72 | $3.72 | $3.40 | 30 |
| 2020-08-21 | $3.63 | $3.72 | $3.59 | $3.72 | $3.40 | 11,933 |
| 2020-08-20 | $3.65 | $3.69 | $3.59 | $3.59 | $3.28 | 10,447 |
| 2020-08-19 | $3.59 | $3.72 | $3.59 | $3.62 | $3.30 | 62,558 |
| 2020-08-18 | $3.67 | $3.72 | $3.67 | $3.67 | $3.35 | 2,764 |
| 2020-08-17 | $3.71 | $3.80 | $3.71 | $3.80 | $3.47 | 7,267 |
| 2020-08-14 | $3.84 | $3.86 | $3.83 | $3.84 | $3.50 | 604,009 |
| 2020-08-13 | $3.91 | $4.08 | $3.91 | $3.94 | $3.60 | 35,047 |
| 2020-08-12 | $4.02 | $4.10 | $4.00 | $4.10 | $3.74 | 3,236 |
| 2020-08-11 | $4.00 | $4.00 | $4.00 | $4.00 | $3.61 | 7,614 |
| 2020-08-10 | $3.88 | $3.93 | $3.88 | $3.93 | $3.54 | 7,569 |
| 2020-08-07 | $3.77 | $3.77 | $3.70 | $3.70 | $3.33 | 1,236 |
| 2020-08-06 | $3.85 | $3.90 | $3.85 | $3.90 | $3.51 | 790 |
| 2020-08-05 | $3.99 | $4.01 | $3.98 | $3.98 | $3.59 | 11,662 |
| 2020-08-04 | $3.87 | $3.90 | $3.86 | $3.87 | $3.49 | 6,736 |
| 2020-08-03 | $3.61 | $3.69 | $3.61 | $3.69 | $3.32 | 10,600 |
| 2020-07-31 | $3.59 | $3.64 | $3.59 | $3.59 | $3.24 | 9,504 |
| 2020-07-30 | $3.77 | $3.77 | $3.65 | $3.68 | $3.32 | 16,051 |
| 2020-07-29 | $3.84 | $3.84 | $3.81 | $3.83 | $3.45 | 28,661 |
| 2020-07-28 | $3.81 | $3.81 | $3.81 | $3.81 | $3.43 | 456 |
| 2020-07-27 | $3.88 | $3.88 | $3.72 | $3.80 | $3.42 | 3,117 |
| 2020-07-24 | $3.78 | $3.89 | $3.78 | $3.82 | $3.44 | 51,644 |
| 2020-07-23 | $3.87 | $3.87 | $3.75 | $3.75 | $3.38 | 2,988 |
| 2020-07-22 | $3.93 | $3.93 | $3.81 | $3.81 | $3.43 | 11,570 |
| 2020-07-21 | $3.76 | $4.09 | $3.76 | $4.01 | $3.61 | 11,193 |
| 2020-07-20 | $3.84 | $3.84 | $3.72 | $3.72 | $3.35 | 4,331 |
| 2020-07-17 | $3.75 | $3.90 | $3.75 | $3.90 | $3.52 | 4,161 |
| 2020-07-16 | $3.87 | $3.87 | $3.80 | $3.80 | $3.42 | 23,159 |
| 2020-07-15 | $3.86 | $3.92 | $3.82 | $3.92 | $3.53 | 29,105 |
| 2020-07-14 | $3.79 | $3.80 | $3.78 | $3.78 | $3.41 | 2,212 |
| 2020-07-13 | $3.83 | $3.83 | $3.70 | $3.75 | $3.38 | 34,414 |
| 2020-07-10 | $3.65 | $3.65 | $3.65 | $3.65 | $3.29 | 0 |
| 2020-07-09 | $3.68 | $3.68 | $3.65 | $3.65 | $3.29 | 9,901 |
| 2020-07-08 | $3.89 | $3.89 | $3.78 | $3.78 | $3.41 | 760 |
| 2020-07-07 | $3.88 | $3.96 | $3.80 | $3.96 | $3.57 | 87,789 |
| 2020-07-06 | $3.83 | $3.83 | $3.83 | $3.83 | $3.45 | 4,220 |
| 2020-07-02 | $3.88 | $3.94 | $3.86 | $3.86 | $3.48 | 62,603 |
| 2020-07-01 | $3.95 | $3.95 | $3.81 | $3.89 | $3.51 | 1,650 |
| 2020-06-30 | $3.78 | $3.78 | $3.74 | $3.74 | $3.37 | 6,546 |
| 2020-06-29 | $3.85 | $3.85 | $3.79 | $3.79 | $3.42 | 16,074 |
| 2020-06-26 | $3.77 | $3.77 | $3.70 | $3.70 | $3.33 | 7,109 |
| 2020-06-25 | $3.82 | $3.86 | $3.79 | $3.86 | $3.48 | 5,721 |
| 2020-06-24 | $4.01 | $4.01 | $3.86 | $3.86 | $3.48 | 1,474 |
| 2020-06-23 | $3.95 | $3.95 | $3.88 | $3.88 | $3.50 | 4,692 |
| 2020-06-22 | $3.95 | $3.95 | $3.82 | $3.82 | $3.44 | 3,491 |
| 2020-06-19 | $4.00 | $4.00 | $3.97 | $3.97 | $3.58 | 30,262 |
| 2020-06-18 | $3.90 | $3.90 | $3.90 | $3.90 | $3.52 | 340 |
| 2020-06-17 | $3.93 | $4.00 | $3.93 | $4.00 | $3.61 | 2,655 |
| 2020-06-16 | $3.94 | $4.00 | $3.85 | $3.85 | $3.47 | 1,536 |
| 2020-06-15 | $3.81 | $4.08 | $3.80 | $4.08 | $3.68 | 65,377 |
| 2020-06-12 | $3.90 | $3.90 | $3.90 | $3.90 | $3.52 | 848 |
| 2020-06-11 | $3.96 | $4.09 | $3.96 | $3.98 | $3.59 | 103,455 |
| 2020-06-10 | $4.23 | $4.42 | $4.23 | $4.40 | $3.97 | 3,329 |
| 2020-06-09 | $4.50 | $4.75 | $4.50 | $4.60 | $4.15 | 91,303 |
| 2020-06-08 | $4.95 | $4.95 | $4.50 | $4.50 | $4.06 | 13,014 |
| 2020-06-05 | $4.50 | $4.71 | $4.50 | $4.53 | $4.08 | 20,185 |
| 2020-06-04 | $4.31 | $4.31 | $4.18 | $4.25 | $3.83 | 1,277 |
| 2020-06-03 | $4.15 | $4.29 | $4.15 | $4.29 | $3.87 | 19,935 |
| 2020-06-02 | $4.01 | $4.01 | $4.01 | $4.01 | $3.61 | 2,112 |
| 2020-06-01 | $3.76 | $3.96 | $3.76 | $3.96 | $3.57 | 18,772 |
| 2020-05-29 | $3.84 | $4.02 | $3.79 | $4.01 | $3.61 | 139,536 |
| 2020-05-28 | $4.15 | $4.15 | $3.71 | $3.92 | $3.53 | 172,370 |
| 2020-05-27 | $3.93 | $4.03 | $3.91 | $3.95 | $3.56 | 14,635 |
| 2020-05-26 | $3.65 | $3.65 | $3.65 | $3.65 | $3.29 | 273 |
| 2020-05-22 | $3.80 | $3.80 | $3.80 | $3.80 | $3.42 | 3,217 |
| 2020-05-21 | $3.90 | $3.90 | $3.86 | $3.86 | $3.48 | 770 |
| 2020-05-20 | $3.90 | $3.90 | $3.69 | $3.69 | $3.33 | 1,680 |
| 2020-05-19 | $3.87 | $3.87 | $3.87 | $3.87 | $3.49 | 15,650 |
| 2020-05-18 | $4.12 | $4.12 | $3.63 | $3.85 | $3.47 | 17,820 |
| 2020-05-15 | $3.86 | $3.86 | $3.49 | $3.49 | $3.15 | 6,142 |
| 2020-05-14 | $3.63 | $3.68 | $3.53 | $3.68 | $3.32 | 31,306 |
| 2020-05-13 | $3.63 | $3.71 | $3.63 | $3.67 | $3.31 | 7,143 |
| 2020-05-12 | $3.93 | $3.93 | $3.93 | $3.93 | $3.54 | 255 |
| 2020-05-11 | $3.96 | $3.96 | $3.92 | $3.92 | $3.53 | 6,290 |
| 2020-05-08 | $3.92 | $4.14 | $3.90 | $3.90 | $3.52 | 3,218 |
| 2020-05-07 | $4.12 | $4.16 | $3.89 | $3.89 | $3.51 | 3,398 |
| 2020-05-06 | $4.24 | $4.24 | $3.90 | $3.90 | $3.42 | 4,408 |
| 2020-05-05 | $4.33 | $4.33 | $4.25 | $4.25 | $3.73 | 5,486 |
| 2020-05-04 | $3.97 | $4.00 | $3.70 | $3.85 | $3.38 | 112,635 |
| 2020-05-01 | $3.96 | $3.96 | $3.96 | $3.96 | $3.48 | 17 |
| 2020-04-30 | $3.98 | $4.00 | $3.74 | $3.96 | $3.48 | 1,919 |
| 2020-04-29 | $4.20 | $4.39 | $4.00 | $4.39 | $3.85 | 1,130 |
| 2020-04-28 | $3.93 | $3.93 | $3.93 | $3.93 | $3.45 | 11,727 |
| 2020-04-27 | $4.11 | $4.11 | $3.82 | $3.93 | $3.45 | 5,767 |
| 2020-04-24 | $4.18 | $4.18 | $3.82 | $3.86 | $3.39 | 13,072 |
| 2020-04-23 | $3.91 | $4.00 | $3.82 | $3.82 | $3.35 | 8,543 |
| 2020-04-22 | $3.76 | $4.00 | $3.72 | $3.86 | $3.39 | 17,843 |
| 2020-04-21 | $3.72 | $3.88 | $3.50 | $3.50 | $3.07 | 11,901 |
| 2020-04-20 | $3.54 | $4.00 | $3.54 | $3.75 | $3.29 | 5,495 |
| 2020-04-17 | $3.60 | $3.60 | $3.60 | $3.60 | $3.16 | 430 |
| 2020-04-16 | $3.35 | $3.85 | $3.35 | $3.62 | $3.18 | 11,538 |
| 2020-04-15 | $4.00 | $4.00 | $3.75 | $3.80 | $3.33 | 24,225 |
| 2020-04-14 | $4.37 | $4.37 | $4.37 | $4.37 | $3.84 | 242 |
| 2020-04-13 | $3.78 | $4.00 | $3.78 | $4.00 | $3.51 | 2,358 |
| 2020-04-09 | $4.45 | $4.45 | $3.91 | $3.91 | $3.43 | 12,112 |
| 2020-04-08 | $3.90 | $3.90 | $3.90 | $3.90 | $3.42 | 0 |
| 2020-04-07 | $4.20 | $4.20 | $3.90 | $3.90 | $3.42 | 6,316 |
| 2020-04-06 | $3.84 | $3.97 | $3.82 | $3.82 | $3.35 | 1,948 |
| 2020-04-03 | $4.57 | $4.57 | $3.78 | $4.04 | $3.55 | 35,424 |
| 2020-04-02 | $4.29 | $4.47 | $4.20 | $4.36 | $3.83 | 3,466 |
| 2020-04-01 | $4.14 | $4.14 | $4.00 | $4.14 | $3.63 | 55,427 |
| 2020-03-31 | $3.97 | $4.10 | $3.97 | $4.10 | $3.60 | 579 |
| 2020-03-30 | $4.16 | $4.24 | $3.56 | $4.24 | $3.72 | 601,758 |
| 2020-03-27 | $3.45 | $3.79 | $3.45 | $3.79 | $3.33 | 17,125 |
| 2020-03-26 | $3.99 | $4.24 | $3.73 | $4.24 | $3.72 | 3,301 |
| 2020-03-25 | $4.01 | $4.25 | $4.01 | $4.25 | $3.73 | 9,281 |
| 2020-03-24 | $3.10 | $3.69 | $3.10 | $3.69 | $3.24 | 5,836 |
| 2020-03-23 | $2.75 | $3.05 | $2.75 | $2.96 | $2.60 | 60,465 |
| 2020-03-20 | $3.30 | $3.30 | $2.79 | $2.99 | $2.62 | 2,992 |
| 2020-03-19 | $2.89 | $3.03 | $2.68 | $2.89 | $2.54 | 8,455 |
| 2020-03-18 | $2.88 | $3.12 | $2.50 | $2.50 | $2.19 | 105,877 |
| 2020-03-17 | $2.93 | $3.42 | $2.93 | $3.42 | $3.00 | 187,240 |
| 2020-03-16 | $3.50 | $3.50 | $2.80 | $3.40 | $2.98 | 123,663 |
| 2020-03-13 | $3.82 | $3.82 | $3.40 | $3.51 | $3.08 | 27,410 |
| 2020-03-12 | $3.86 | $3.86 | $3.38 | $3.42 | $3.00 | 3,399 |
| 2020-03-11 | $4.45 | $4.45 | $4.05 | $4.19 | $3.68 | 20,401 |
| 2020-03-10 | $4.33 | $4.50 | $4.18 | $4.33 | $3.80 | 238,218 |
| 2020-03-09 | $4.37 | $4.37 | $3.85 | $4.00 | $3.51 | 3,931 |
| 2020-03-06 | $5.08 | $5.15 | $5.08 | $5.15 | $4.52 | 531 |
| 2020-03-05 | $5.28 | $5.48 | $5.28 | $5.43 | $4.77 | 18,443 |
| 2020-03-04 | $5.33 | $5.48 | $5.33 | $5.48 | $4.81 | 9,108 |
| 2020-03-03 | $5.31 | $5.31 | $5.30 | $5.30 | $4.65 | 800 |
| 2020-03-02 | $5.15 | $5.30 | $5.15 | $5.24 | $4.60 | 2,532 |
| 2020-02-28 | $5.02 | $5.15 | $4.97 | $5.04 | $4.42 | 5,222 |
| 2020-02-27 | $5.46 | $5.46 | $5.25 | $5.26 | $4.62 | 58,979 |
| 2020-02-26 | $5.49 | $5.53 | $5.43 | $5.53 | $4.85 | 85,733 |
| 2020-02-25 | $5.58 | $5.60 | $5.52 | $5.52 | $4.84 | 3,451 |
| 2020-02-24 | $5.55 | $5.75 | $5.55 | $5.57 | $4.89 | 7,234 |
| 2020-02-21 | $5.95 | $5.95 | $5.87 | $5.87 | $5.15 | 155,502 |
| 2020-02-20 | $6.02 | $6.04 | $5.96 | $5.99 | $5.26 | 114,098 |
| 2020-02-19 | $5.95 | $5.95 | $5.95 | $5.95 | $5.22 | 0 |
| 2020-02-18 | $5.95 | $5.95 | $5.90 | $5.95 | $5.22 | 46,651 |
| 2020-02-14 | $5.92 | $6.12 | $5.76 | $6.12 | $5.37 | 56,178 |
| 2020-02-13 | $6.06 | $6.06 | $5.93 | $5.93 | $5.20 | 2,819 |
| 2020-02-12 | $6.22 | $6.22 | $6.22 | $6.22 | $5.46 | 140 |
| 2020-02-11 | $6.12 | $6.12 | $6.00 | $6.00 | $5.18 | 4,466 |
| 2020-02-10 | $6.10 | $6.10 | $6.10 | $6.10 | $5.26 | 1,500 |
| 2020-02-07 | $6.19 | $6.19 | $6.07 | $6.07 | $5.24 | 2,321 |
| 2020-02-06 | $6.20 | $6.20 | $6.05 | $6.05 | $5.22 | 99,874 |
| 2020-02-05 | $6.14 | $6.39 | $6.14 | $6.14 | $5.30 | 11,000 |
| 2020-02-04 | $6.07 | $6.07 | $6.07 | $6.07 | $5.24 | 29,072 |
| 2020-02-03 | $6.12 | $6.12 | $5.98 | $5.98 | $5.16 | 2,379 |
| 2020-01-31 | $5.91 | $5.91 | $5.91 | $5.91 | $5.10 | 163 |
| 2020-01-30 | $6.04 | $6.18 | $6.04 | $6.11 | $5.27 | 9,356 |
| 2020-01-29 | $6.35 | $6.35 | $6.35 | $6.35 | $5.48 | 1,800 |
| 2020-01-28 | $6.16 | $6.27 | $6.16 | $6.16 | $5.32 | 4,549 |
| 2020-01-27 | $6.30 | $6.30 | $6.30 | $6.30 | $5.44 | 790 |
| 2020-01-24 | $6.30 | $6.30 | $6.30 | $6.30 | $5.44 | 150 |
| 2020-01-23 | $6.42 | $6.43 | $6.28 | $6.35 | $5.48 | 20,837 |
| 2020-01-22 | $6.46 | $6.48 | $6.25 | $6.45 | $5.57 | 27,710 |
| 2020-01-21 | $6.32 | $6.56 | $6.32 | $6.42 | $5.54 | 2,331 |
| 2020-01-17 | $6.51 | $6.51 | $6.37 | $6.51 | $5.62 | 17,831 |
| 2020-01-16 | $6.50 | $6.52 | $6.50 | $6.52 | $5.63 | 10,516 |
| 2020-01-15 | $6.43 | $6.43 | $6.43 | $6.43 | $5.55 | 400 |
| 2020-01-14 | $6.49 | $6.49 | $6.36 | $6.36 | $5.49 | 10,331 |
| 2020-01-13 | $6.44 | $6.44 | $6.38 | $6.38 | $5.51 | 4,590 |
| 2020-01-10 | $6.50 | $6.51 | $6.50 | $6.50 | $5.61 | 16,895 |
| 2020-01-09 | $6.57 | $6.57 | $6.47 | $6.47 | $5.58 | 35,093 |
| 2020-01-08 | $6.55 | $6.55 | $6.43 | $6.43 | $5.55 | 13,868 |
| 2020-01-07 | $6.58 | $6.65 | $6.52 | $6.52 | $5.63 | 20,800 |
| 2020-01-06 | $6.67 | $6.75 | $6.58 | $6.75 | $5.83 | 113,408 |
| 2020-01-03 | $6.46 | $6.46 | $6.37 | $6.37 | $5.50 | 410 |
| 2020-01-02 | $6.25 | $6.26 | $6.25 | $6.26 | $5.40 | 390 |
| 2019-12-31 | $6.15 | $6.40 | $6.15 | $6.40 | $5.52 | 8,131 |
| 2019-12-30 | $6.22 | $6.34 | $6.22 | $6.29 | $5.43 | 1,787 |
| 2019-12-27 | $6.39 | $6.39 | $6.30 | $6.34 | $5.47 | 18,050 |
| 2019-12-26 | $6.30 | $6.30 | $6.30 | $6.30 | $5.44 | 1 |
| 2019-12-24 | $6.30 | $6.30 | $6.30 | $6.30 | $5.44 | 0 |
| 2019-12-23 | $6.24 | $6.37 | $6.24 | $6.30 | $5.44 | 4,960 |
| 2019-12-20 | $6.22 | $6.24 | $6.22 | $6.24 | $5.39 | 2,751 |
| 2019-12-19 | $6.34 | $6.34 | $6.20 | $6.20 | $5.35 | 11,048 |
| 2019-12-18 | $6.29 | $6.29 | $6.29 | $6.29 | $5.43 | 300 |
| 2019-12-17 | $6.28 | $6.28 | $6.17 | $6.18 | $5.33 | 28,751 |
| 2019-12-16 | $6.20 | $6.20 | $6.20 | $6.20 | $5.35 | 487 |
| 2019-12-13 | $6.11 | $6.21 | $6.08 | $6.21 | $5.36 | 54,334 |
| 2019-12-12 | $6.15 | $6.21 | $6.11 | $6.21 | $5.36 | 3,635 |
| 2019-12-11 | $6.06 | $6.06 | $6.06 | $6.06 | $5.23 | 1,440 |
| 2019-12-10 | $6.09 | $6.33 | $6.05 | $6.19 | $5.34 | 8,584 |
| 2019-12-09 | $6.11 | $6.11 | $6.11 | $6.11 | $5.27 | 28 |
| 2019-12-06 | $6.14 | $6.34 | $6.11 | $6.11 | $5.27 | 11,008 |
| 2019-12-05 | $6.28 | $6.28 | $6.06 | $6.06 | $5.23 | 3,063 |
| 2019-12-04 | $6.13 | $6.13 | $6.13 | $6.13 | $5.29 | 492 |
| 2019-12-03 | $6.25 | $6.25 | $6.25 | $6.25 | $5.39 | 1 |
| 2019-12-02 | $6.25 | $6.25 | $6.25 | $6.25 | $5.39 | 3,580 |
| 2019-11-29 | $6.24 | $6.24 | $6.24 | $6.24 | $5.39 | 2,258 |
| 2019-11-27 | $6.30 | $6.30 | $6.26 | $6.26 | $5.40 | 4,183 |
| 2019-11-26 | $6.30 | $6.38 | $6.30 | $6.38 | $5.51 | 2,153 |
| 2019-11-25 | $6.45 | $6.45 | $6.33 | $6.40 | $5.52 | 7,223 |
| 2019-11-22 | $6.58 | $6.58 | $6.58 | $6.58 | $5.68 | 27 |
| 2019-11-21 | $6.35 | $6.58 | $6.35 | $6.58 | $5.68 | 8,832 |
| 2019-11-20 | $6.37 | $6.37 | $6.30 | $6.37 | $5.50 | 4,199 |
| 2019-11-19 | $6.50 | $6.55 | $6.50 | $6.55 | $5.65 | 1,529 |
| 2019-11-18 | $6.64 | $6.64 | $6.50 | $6.56 | $5.66 | 2,428 |
| 2019-11-15 | $6.50 | $6.53 | $6.50 | $6.50 | $5.61 | 5,467 |
| 2019-11-14 | $6.50 | $6.54 | $6.50 | $6.50 | $5.61 | 8,939 |
| 2019-11-13 | $6.53 | $6.53 | $6.53 | $6.53 | $5.64 | 0 |
| 2019-11-12 | $6.46 | $6.53 | $6.46 | $6.53 | $5.64 | 7,871 |
| 2019-11-11 | $6.44 | $6.44 | $6.44 | $6.44 | $5.56 | 3,486 |
| 2019-11-08 | $6.43 | $6.50 | $6.43 | $6.50 | $5.61 | 2,567 |
| 2019-11-07 | $6.51 | $6.51 | $6.51 | $6.51 | $5.62 | 41,127 |
| 2019-11-06 | $6.76 | $6.76 | $6.51 | $6.51 | $5.62 | 15,617 |
| 2019-11-05 | $6.65 | $6.66 | $6.61 | $6.61 | $5.62 | 12,114 |
| 2019-11-04 | $6.49 | $6.50 | $6.49 | $6.49 | $5.51 | 3,171 |
| 2019-11-01 | $6.47 | $6.47 | $6.47 | $6.47 | $5.50 | 8,501 |
| 2019-10-31 | $6.47 | $6.47 | $6.33 | $6.33 | $5.38 | 3,709 |
| 2019-10-30 | $6.31 | $6.33 | $6.31 | $6.33 | $5.38 | 5,301 |
| 2019-10-29 | $6.29 | $6.33 | $6.29 | $6.33 | $5.38 | 2,776 |
| 2019-10-28 | $6.54 | $6.54 | $6.54 | $6.54 | $5.56 | 799 |
| 2019-10-25 | $6.50 | $6.50 | $6.46 | $6.46 | $5.49 | 7,573 |
| 2019-10-24 | $6.59 | $6.59 | $6.59 | $6.59 | $5.60 | 280 |
| 2019-10-23 | $6.58 | $6.58 | $6.45 | $6.45 | $5.48 | 2,663 |
| 2019-10-22 | $6.41 | $6.41 | $6.41 | $6.41 | $5.45 | 828 |
| 2019-10-21 | $6.18 | $6.18 | $6.18 | $6.18 | $5.25 | 0 |
| 2019-10-18 | $6.21 | $6.27 | $6.14 | $6.18 | $5.25 | 6,760 |
| 2019-10-17 | $6.22 | $6.22 | $6.22 | $6.22 | $5.28 | 3,862 |
| 2019-10-16 | $6.19 | $6.19 | $6.19 | $6.19 | $5.26 | 991 |
| 2019-10-15 | $6.28 | $6.28 | $6.16 | $6.19 | $5.26 | 5,193 |
| 2019-10-14 | $6.30 | $6.30 | $6.13 | $6.13 | $5.21 | 5,290 |
| 2019-10-11 | $6.27 | $6.30 | $6.17 | $6.30 | $5.35 | 4,068 |
| 2019-10-10 | $6.11 | $6.16 | $6.11 | $6.16 | $5.23 | 2,190 |
| 2019-10-09 | $6.12 | $6.12 | $6.12 | $6.12 | $5.20 | 1,300 |
| 2019-10-08 | $6.20 | $6.20 | $6.20 | $6.20 | $5.27 | 249 |
| 2019-10-07 | $6.14 | $6.14 | $6.14 | $6.14 | $5.22 | 242 |
| 2019-10-04 | $6.11 | $6.11 | $6.11 | $6.11 | $5.19 | 1,968 |
| 2019-10-03 | $6.05 | $6.10 | $6.01 | $6.02 | $5.11 | 6,264 |
| 2019-10-02 | $6.10 | $6.13 | $6.10 | $6.13 | $5.21 | 2,053 |
| 2019-10-01 | $6.26 | $6.26 | $6.26 | $6.26 | $5.32 | 3,040 |
| 2019-09-30 | $6.30 | $6.36 | $6.26 | $6.26 | $5.32 | 11,689 |
| 2019-09-27 | $6.25 | $6.25 | $6.21 | $6.21 | $5.28 | 3,118 |
| 2019-09-26 | $6.52 | $6.52 | $6.29 | $6.38 | $5.42 | 3,763 |
| 2019-09-25 | $6.29 | $6.33 | $6.28 | $6.32 | $5.37 | 184,555 |
| 2019-09-24 | $6.37 | $6.42 | $6.33 | $6.33 | $5.38 | 31,946 |
| 2019-09-23 | $6.42 | $6.42 | $6.42 | $6.42 | $5.45 | 0 |
| 2019-09-20 | $6.42 | $6.42 | $6.42 | $6.42 | $5.45 | 988 |
| 2019-09-19 | $6.35 | $6.35 | $6.35 | $6.35 | $5.40 | 0 |
| 2019-09-18 | $6.42 | $6.42 | $6.35 | $6.35 | $5.40 | 4,978 |
| 2019-09-17 | $6.66 | $6.74 | $6.36 | $6.36 | $5.40 | 1,363 |
| 2019-09-16 | $6.59 | $6.59 | $6.39 | $6.54 | $5.56 | 20,590 |
| 2019-09-13 | $6.22 | $6.24 | $6.22 | $6.24 | $5.30 | 704 |
| 2019-09-12 | $6.21 | $6.23 | $6.19 | $6.19 | $5.26 | 1,893 |
| 2019-09-11 | $6.46 | $6.46 | $6.46 | $6.46 | $5.49 | 17 |
| 2019-09-10 | $6.46 | $6.46 | $6.46 | $6.46 | $5.49 | 500,184 |
| 2019-09-09 | $6.16 | $6.19 | $6.15 | $6.15 | $5.23 | 2,796 |
| 2019-09-06 | $6.22 | $6.22 | $6.15 | $6.15 | $5.23 | 4,342 |
| 2019-09-05 | $6.21 | $6.21 | $6.21 | $6.21 | $5.28 | 837 |
| 2019-09-04 | $6.15 | $6.24 | $6.13 | $6.17 | $5.24 | 7,912 |
| 2019-09-03 | $6.00 | $6.07 | $6.00 | $6.01 | $5.11 | 9,154 |
| 2019-08-30 | $6.10 | $6.10 | $6.10 | $6.10 | $5.18 | 2,507 |
| 2019-08-29 | $6.12 | $6.12 | $6.12 | $6.12 | $5.20 | 0 |
| 2019-08-28 | $6.03 | $6.12 | $6.03 | $6.12 | $5.20 | 2,324 |
| 2019-08-27 | $6.25 | $6.25 | $5.97 | $6.09 | $5.17 | 1,188 |
| 2019-08-26 | $6.08 | $6.08 | $5.97 | $5.97 | $5.07 | 4,459 |
| 2019-08-23 | $5.96 | $5.96 | $5.96 | $5.96 | $5.06 | 1,114 |
| 2019-08-22 | $6.02 | $6.02 | $6.02 | $6.02 | $5.11 | 0 |
| 2019-08-21 | $6.02 | $6.02 | $6.02 | $6.02 | $5.11 | 492 |
| 2019-08-20 | $6.09 | $6.09 | $5.95 | $5.97 | $5.07 | 7,574 |
| 2019-08-19 | $5.89 | $5.89 | $5.89 | $5.89 | $5.00 | 0 |
| 2019-08-16 | $5.89 | $5.89 | $5.89 | $5.89 | $5.00 | 356 |
| 2019-08-15 | $5.89 | $5.89 | $5.89 | $5.89 | $5.00 | 2 |
| 2019-08-14 | $6.04 | $6.04 | $5.89 | $5.89 | $5.00 | 12,080 |
| 2019-08-13 | $6.11 | $6.12 | $6.05 | $6.11 | $5.19 | 253,395 |
| 2019-08-12 | $6.12 | $6.12 | $6.04 | $6.04 | $5.13 | 364 |
| 2019-08-09 | $6.10 | $6.12 | $6.01 | $6.01 | $5.11 | 126,496 |
| 2019-08-08 | $6.04 | $6.04 | $6.04 | $6.04 | $5.13 | 774 |
| 2019-08-07 | $6.28 | $6.28 | $6.04 | $6.04 | $5.05 | 1,008 |
| 2019-08-06 | $6.26 | $6.27 | $6.26 | $6.27 | $5.24 | 1,378 |
| 2019-08-05 | $6.27 | $6.27 | $6.17 | $6.17 | $5.15 | 6,069 |
| 2019-08-02 | $6.40 | $6.40 | $6.40 | $6.40 | $5.35 | 377 |
| 2019-08-01 | $6.67 | $6.67 | $6.67 | $6.67 | $5.57 | 67,150 |
| 2019-07-31 | $6.67 | $6.67 | $6.67 | $6.67 | $5.57 | 445 |
| 2019-07-30 | $6.33 | $6.33 | $6.33 | $6.33 | $5.29 | 15 |
| 2019-07-29 | $6.39 | $6.39 | $6.33 | $6.33 | $5.29 | 15,251 |
| 2019-07-26 | $6.52 | $6.52 | $6.52 | $6.52 | $5.45 | 1,477 |
| 2019-07-25 | $6.52 | $6.52 | $6.52 | $6.52 | $5.45 | 0 |
| 2019-07-24 | $6.52 | $6.52 | $6.52 | $6.52 | $5.45 | 29 |
| 2019-07-23 | $6.52 | $6.55 | $6.52 | $6.52 | $5.45 | 991 |
| 2019-07-22 | $6.45 | $6.49 | $6.45 | $6.49 | $5.42 | 2,681 |
| 2019-07-19 | $6.41 | $6.53 | $6.41 | $6.46 | $5.40 | 1,596 |
| 2019-07-18 | $6.59 | $6.64 | $6.39 | $6.39 | $5.34 | 878 |
| 2019-07-17 | $6.70 | $6.74 | $6.70 | $6.74 | $5.63 | 1,847 |
| 2019-07-16 | $6.77 | $6.77 | $6.77 | $6.77 | $5.66 | 6,709 |
| 2019-07-15 | $6.75 | $6.95 | $6.75 | $6.85 | $5.72 | 22,899 |
| 2019-07-12 | $6.79 | $6.90 | $6.79 | $6.90 | $5.76 | 22,363 |
| 2019-07-11 | $6.92 | $6.92 | $6.76 | $6.76 | $5.65 | 22,368 |
| 2019-07-10 | $6.86 | $6.87 | $6.80 | $6.80 | $5.68 | 22,484 |
| 2019-07-09 | $6.75 | $6.85 | $6.75 | $6.85 | $5.72 | 23,170 |
| 2019-07-08 | $6.73 | $6.73 | $6.73 | $6.73 | $5.62 | 485 |
| 2019-07-05 | $6.87 | $6.87 | $6.74 | $6.74 | $5.63 | 5,768 |
| 2019-07-03 | $7.07 | $7.07 | $6.87 | $6.87 | $5.74 | 711 |
| 2019-07-02 | $7.12 | $7.12 | $7.12 | $7.12 | $5.95 | 21,690 |
| 2019-07-01 | $6.99 | $7.12 | $6.99 | $7.12 | $5.95 | 42,667 |
| 2019-06-28 | $6.95 | $6.95 | $6.95 | $6.95 | $5.81 | 116 |
| 2019-06-27 | $6.95 | $6.95 | $6.91 | $6.91 | $5.77 | 6,794 |
| 2019-06-26 | $7.06 | $7.06 | $6.96 | $6.96 | $5.81 | 1,411 |
| 2019-06-25 | $7.00 | $7.00 | $7.00 | $7.00 | $5.85 | 25 |
| 2019-06-24 | $6.92 | $7.00 | $6.92 | $7.00 | $5.85 | 2,543 |
| 2019-06-21 | $6.93 | $6.93 | $6.93 | $6.93 | $5.79 | 0 |
| 2019-06-20 | $7.02 | $7.02 | $6.93 | $6.93 | $5.79 | 3,863 |
| 2019-06-19 | $6.79 | $6.79 | $6.79 | $6.79 | $5.67 | 1,151 |
| 2019-06-18 | $6.77 | $6.82 | $6.77 | $6.82 | $5.70 | 6,538 |
| 2019-06-17 | $6.79 | $6.88 | $6.71 | $6.71 | $5.61 | 1,887 |
| 2019-06-14 | $7.03 | $7.03 | $7.03 | $7.03 | $5.87 | 0 |
| 2019-06-13 | $7.03 | $7.03 | $7.03 | $7.03 | $5.87 | 0 |
| 2019-06-12 | $7.03 | $7.03 | $7.03 | $7.03 | $5.87 | 64,356 |
| 2019-06-11 | $7.02 | $7.03 | $7.02 | $7.03 | $5.87 | 16,220 |
| 2019-06-10 | $6.93 | $6.93 | $6.93 | $6.93 | $5.79 | 1,683 |
| 2019-06-07 | $6.90 | $6.93 | $6.90 | $6.93 | $5.79 | 5,632 |
| 2019-06-06 | $6.80 | $6.80 | $6.80 | $6.80 | $5.68 | 10,324 |
| 2019-06-05 | $6.85 | $6.88 | $6.85 | $6.87 | $5.74 | 4,375 |
| 2019-06-04 | $6.81 | $6.81 | $6.81 | $6.81 | $5.69 | 100 |
| 2019-06-03 | $6.80 | $6.80 | $6.77 | $6.77 | $5.66 | 45,421 |
| 2019-05-31 | $6.77 | $6.77 | $6.70 | $6.70 | $5.60 | 3,656 |
| 2019-05-30 | $6.80 | $6.80 | $6.80 | $6.80 | $5.68 | 1,808 |
| 2019-05-29 | $6.80 | $6.80 | $6.80 | $6.80 | $5.68 | 2,836 |
| 2019-05-28 | $6.81 | $6.81 | $6.80 | $6.80 | $5.68 | 2,902 |
| 2019-05-24 | $6.94 | $6.94 | $6.84 | $6.84 | $5.71 | 1,333 |
| 2019-05-23 | $6.77 | $6.77 | $6.77 | $6.77 | $5.66 | 465 |
| 2019-05-22 | $7.12 | $7.25 | $6.92 | $6.92 | $5.78 | 6,797 |
| 2019-05-21 | $7.06 | $7.06 | $7.06 | $7.06 | $5.90 | 3,902 |
| 2019-05-20 | $6.97 | $6.97 | $6.97 | $6.97 | $5.82 | 44 |
| 2019-05-17 | $6.97 | $6.97 | $6.97 | $6.97 | $5.82 | 71 |
| 2019-05-16 | $6.97 | $6.97 | $6.97 | $6.97 | $5.82 | 851 |
| 2019-05-15 | $6.86 | $6.86 | $6.86 | $6.86 | $5.73 | 186 |
| 2019-05-14 | $7.03 | $7.03 | $7.03 | $7.03 | $5.87 | 0 |
| 2019-05-13 | $6.92 | $7.03 | $6.92 | $7.03 | $5.87 | 2,201 |
| 2019-05-10 | $6.86 | $6.86 | $6.86 | $6.86 | $5.73 | 0 |
| 2019-05-09 | $6.86 | $6.86 | $6.86 | $6.86 | $5.73 | 496 |
| 2019-05-08 | $6.93 | $6.93 | $6.89 | $6.93 | $5.70 | 1,280 |
| 2019-05-07 | $7.15 | $7.15 | $7.15 | $7.15 | $5.89 | 0 |
| 2019-05-06 | $7.15 | $7.15 | $7.15 | $7.15 | $5.89 | 0 |
| 2019-05-03 | $7.24 | $7.24 | $7.15 | $7.15 | $5.89 | 1,921 |
| 2019-05-02 | $7.07 | $7.14 | $7.01 | $7.04 | $5.80 | 3,092 |
| 2019-05-01 | $7.13 | $7.13 | $7.13 | $7.13 | $5.87 | 731 |
| 2019-04-30 | $7.27 | $7.27 | $7.27 | $7.27 | $5.98 | 151 |
| 2019-04-29 | $7.27 | $7.27 | $7.08 | $7.08 | $5.83 | 226 |
| 2019-04-26 | $7.14 | $7.30 | $7.12 | $7.30 | $6.01 | 390 |
| 2019-04-25 | $7.30 | $7.30 | $7.30 | $7.30 | $6.01 | 0 |
| 2019-04-24 | $7.38 | $7.41 | $7.30 | $7.30 | $6.01 | 3,408 |
| 2019-04-23 | $7.53 | $7.53 | $7.43 | $7.43 | $6.12 | 12,205 |
| 2019-04-22 | $7.35 | $7.35 | $7.35 | $7.35 | $6.05 | 0 |
| 2019-04-18 | $7.42 | $7.42 | $7.35 | $7.35 | $6.05 | 346 |
| 2019-04-17 | $7.38 | $7.38 | $7.38 | $7.38 | $6.08 | 2,037 |
| 2019-04-16 | $7.43 | $7.43 | $7.31 | $7.31 | $6.02 | 504 |
| 2019-04-15 | $7.36 | $7.36 | $7.36 | $7.36 | $6.06 | 750 |
| 2019-04-12 | $7.49 | $7.49 | $7.37 | $7.37 | $6.07 | 31,961 |
| 2019-04-11 | $7.39 | $7.39 | $7.35 | $7.35 | $6.05 | 8,397 |
| 2019-04-10 | $7.66 | $7.66 | $7.60 | $7.60 | $6.26 | 4,486 |
| 2019-04-09 | $7.44 | $7.44 | $7.42 | $7.42 | $6.11 | 500 |
| 2019-04-08 | $7.50 | $7.50 | $7.50 | $7.50 | $6.17 | 926 |
| 2019-04-05 | $7.30 | $7.30 | $7.30 | $7.30 | $6.01 | 64 |
| 2019-04-04 | $7.35 | $7.35 | $7.23 | $7.30 | $6.01 | 12,241 |
| 2019-04-03 | $7.53 | $7.53 | $7.53 | $7.53 | $6.20 | 32 |
| 2019-04-02 | $7.53 | $7.53 | $7.53 | $7.53 | $6.20 | 121 |
| 2019-04-01 | $7.27 | $7.32 | $7.25 | $7.26 | $5.98 | 22,294 |
| 2019-03-29 | $7.32 | $7.32 | $7.20 | $7.20 | $5.93 | 344 |
| 2019-03-28 | $7.15 | $7.15 | $7.15 | $7.15 | $5.89 | 2,135 |
| 2019-03-27 | $7.19 | $7.19 | $7.13 | $7.14 | $5.88 | 7,486 |
| 2019-03-26 | $7.17 | $7.17 | $7.17 | $7.17 | $5.90 | 246 |
| 2019-03-25 | $7.31 | $7.31 | $7.13 | $7.13 | $5.87 | 8,543 |
| 2019-03-22 | $7.24 | $7.24 | $7.24 | $7.24 | $5.96 | 0 |
| 2019-03-21 | $7.25 | $7.25 | $7.24 | $7.24 | $5.96 | 3,511 |
| 2019-03-20 | $7.30 | $7.31 | $7.30 | $7.31 | $6.02 | 1,578 |
| 2019-03-19 | $7.35 | $7.40 | $7.30 | $7.30 | $6.01 | 2,746 |
| 2019-03-18 | $7.21 | $7.21 | $7.21 | $7.21 | $5.94 | 580 |
| 2019-03-14 | $7.30 | $7.30 | $7.30 | $7.30 | $6.01 | 11,286 |
| 2019-03-13 | $7.08 | $7.26 | $7.08 | $7.14 | $5.88 | 4,767 |
| 2019-03-12 | $7.10 | $7.10 | $7.10 | $7.10 | $5.84 | 308 |
| 2019-03-11 | $7.09 | $7.09 | $6.96 | $6.96 | $5.73 | 594 |
| 2019-03-08 | $6.98 | $6.98 | $6.98 | $6.98 | $5.75 | 8 |
| 2019-03-07 | $6.98 | $6.98 | $6.98 | $6.98 | $5.75 | 0 |
| 2019-03-06 | $6.98 | $6.98 | $6.98 | $6.98 | $5.75 | 0 |
| 2019-03-05 | $7.14 | $7.14 | $6.98 | $6.98 | $5.75 | 6,191 |
| 2019-03-04 | $6.94 | $6.94 | $6.94 | $6.94 | $5.71 | 0 |
| 2019-03-01 | $7.10 | $7.10 | $6.94 | $6.94 | $5.71 | 1,443 |
| 2019-02-28 | $7.14 | $7.14 | $7.14 | $7.14 | $5.88 | 2,124 |
| 2019-02-27 | $7.08 | $7.08 | $7.05 | $7.05 | $5.80 | 17,879 |
| 2019-02-26 | $6.99 | $6.99 | $6.99 | $6.99 | $5.75 | 0 |
| 2019-02-25 | $7.08 | $7.08 | $6.99 | $6.99 | $5.75 | 463 |
| 2019-02-22 | $6.94 | $7.01 | $6.94 | $7.01 | $5.77 | 1,512 |
| 2019-02-21 | $7.18 | $7.18 | $6.95 | $6.95 | $5.72 | 6,371 |
| 2019-02-20 | $7.02 | $7.02 | $7.02 | $7.02 | $5.78 | 186 |
| 2019-02-19 | $7.03 | $7.04 | $6.92 | $7.00 | $5.76 | 26,797 |
| 2019-02-15 | $6.96 | $6.97 | $6.93 | $6.97 | $5.74 | 3,222 |
| 2019-02-14 | $6.96 | $6.96 | $6.92 | $6.92 | $5.70 | 2,068 |
| 2019-02-13 | $7.12 | $7.12 | $7.00 | $7.00 | $5.68 | 575 |
| 2019-02-12 | $7.23 | $7.23 | $7.04 | $7.04 | $5.71 | 1,552 |
| 2019-02-11 | $7.07 | $7.07 | $6.95 | $6.95 | $5.64 | 8,062 |
| 2019-02-08 | $7.00 | $7.22 | $7.00 | $7.22 | $5.86 | 43,449 |
| 2019-02-07 | $7.14 | $7.14 | $7.14 | $7.14 | $5.79 | 520 |
| 2019-02-06 | $7.09 | $7.09 | $7.09 | $7.09 | $5.75 | 1,644 |
| 2019-02-05 | $7.07 | $7.10 | $7.05 | $7.09 | $5.75 | 15,787 |
| 2019-02-04 | $6.78 | $6.78 | $6.78 | $6.78 | $5.50 | 120 |
| 2019-02-01 | $6.68 | $6.68 | $6.68 | $6.68 | $5.42 | 0 |
| 2019-01-31 | $6.68 | $6.68 | $6.68 | $6.68 | $5.42 | 32 |
| 2019-01-30 | $6.77 | $6.77 | $6.66 | $6.68 | $5.42 | 3,729 |
| 2019-01-29 | $6.70 | $6.74 | $6.61 | $6.74 | $5.47 | 20,953 |
| 2019-01-28 | $6.75 | $6.75 | $6.75 | $6.75 | $5.48 | 368 |
| 2019-01-25 | $6.69 | $6.69 | $6.61 | $6.66 | $5.40 | 6,817 |
| 2019-01-24 | $6.82 | $6.82 | $6.82 | $6.82 | $5.53 | 0 |
| 2019-01-23 | $6.82 | $6.82 | $6.82 | $6.82 | $5.53 | 1 |
| 2019-01-22 | $6.63 | $6.82 | $6.63 | $6.82 | $5.53 | 4,367 |
| 2019-01-18 | $6.77 | $6.92 | $6.77 | $6.92 | $5.61 | 5,117 |
| 2019-01-17 | $6.72 | $6.72 | $6.72 | $6.72 | $5.45 | 1 |
| 2019-01-16 | $6.72 | $6.72 | $6.72 | $6.72 | $5.45 | 0 |
| 2019-01-15 | $6.71 | $6.72 | $6.71 | $6.72 | $5.45 | 137,978 |
| 2019-01-14 | $6.54 | $6.54 | $6.45 | $6.45 | $5.23 | 3,573 |
| 2019-01-11 | $6.67 | $6.67 | $6.67 | $6.67 | $5.41 | 11,439 |
| 2019-01-10 | $6.67 | $6.67 | $6.67 | $6.67 | $5.41 | 3,183 |
| 2019-01-09 | $6.63 | $6.63 | $6.63 | $6.63 | $5.38 | 0 |
| 2019-01-08 | $6.59 | $6.63 | $6.59 | $6.63 | $5.38 | 360 |
| 2019-01-07 | $6.53 | $6.53 | $6.53 | $6.53 | $5.30 | 502 |
| 2019-01-04 | $6.39 | $6.39 | $6.39 | $6.39 | $5.18 | 0 |
| 2019-01-03 | $6.51 | $6.51 | $6.39 | $6.39 | $5.18 | 513 |
| 2019-01-02 | $6.50 | $6.50 | $6.50 | $6.50 | $5.27 | 9 |
| 2018-12-31 | $6.51 | $6.51 | $6.50 | $6.50 | $5.27 | 793 |
| 2018-12-28 | $6.35 | $6.35 | $6.30 | $6.32 | $5.13 | 9,318 |
| 2018-12-27 | $6.07 | $6.09 | $6.07 | $6.09 | $4.94 | 4,339 |
| 2018-12-26 | $6.10 | $6.30 | $6.07 | $6.07 | $4.92 | 1,107 |
| 2018-12-24 | $6.22 | $6.22 | $6.22 | $6.22 | $5.05 | 21 |
| 2018-12-21 | $6.22 | $6.22 | $6.22 | $6.22 | $5.05 | 0 |
| 2018-12-20 | $6.24 | $6.24 | $6.19 | $6.22 | $5.05 | 2,885 |
| 2018-12-19 | $6.34 | $6.34 | $6.34 | $6.34 | $5.14 | 3,400 |
| 2018-12-18 | $6.38 | $6.38 | $6.38 | $6.38 | $5.18 | 33 |
| 2018-12-17 | $6.38 | $6.38 | $6.38 | $6.38 | $5.18 | 109 |
| 2018-12-14 | $6.38 | $6.38 | $6.38 | $6.38 | $5.18 | 272 |
| 2018-12-13 | $6.43 | $6.43 | $6.43 | $6.43 | $5.22 | 791 |
| 2018-12-12 | $6.47 | $6.47 | $6.42 | $6.46 | $5.24 | 7,616 |
| 2018-12-11 | $6.57 | $6.57 | $6.35 | $6.35 | $5.15 | 9,653 |
| 2018-12-10 | $6.40 | $6.40 | $6.31 | $6.31 | $5.12 | 14,700 |
| 2018-12-07 | $6.48 | $6.63 | $6.47 | $6.47 | $5.25 | 2,180 |
| 2018-12-06 | $6.46 | $6.46 | $6.46 | $6.46 | $5.24 | 1,648 |
| 2018-12-04 | $6.81 | $6.98 | $6.81 | $6.98 | $5.66 | 4,786 |
| 2018-12-03 | $6.79 | $6.81 | $6.76 | $6.81 | $5.52 | 7,083 |
| 2018-11-30 | $6.69 | $6.75 | $6.60 | $6.60 | $5.35 | 9,514 |
| 2018-11-29 | $6.73 | $6.73 | $6.56 | $6.58 | $5.34 | 2,249 |
| 2018-11-28 | $6.70 | $6.75 | $6.64 | $6.75 | $5.48 | 3,043 |
| 2018-11-27 | $6.65 | $6.68 | $6.61 | $6.62 | $5.37 | 4,288 |
| 2018-11-26 | $6.70 | $6.70 | $6.62 | $6.62 | $5.37 | 6,651 |
| 2018-11-21 | $6.52 | $6.52 | $6.52 | $6.52 | $5.29 | 1,090 |
| 2018-11-20 | $6.68 | $6.68 | $6.52 | $6.52 | $5.29 | 1,029 |
| 2018-11-19 | $6.71 | $6.71 | $6.67 | $6.67 | $5.41 | 20,415 |
| 2018-11-16 | $6.77 | $6.77 | $6.77 | $6.77 | $5.49 | 5,575 |
| 2018-11-15 | $6.62 | $6.77 | $6.62 | $6.77 | $5.49 | 15,125 |
| 2018-11-14 | $6.50 | $6.50 | $6.50 | $6.50 | $5.27 | 903 |
| 2018-11-13 | $6.64 | $6.64 | $6.60 | $6.61 | $5.36 | 615 |
| 2018-11-12 | $6.81 | $6.81 | $6.77 | $6.77 | $5.49 | 433 |
| 2018-11-09 | $6.80 | $6.80 | $6.64 | $6.68 | $5.42 | 10,349 |
| 2018-11-08 | $6.92 | $6.92 | $6.80 | $6.80 | $5.52 | 313 |
| 2018-11-07 | $7.05 | $7.05 | $7.05 | $7.05 | $5.63 | 0 |
| 2018-11-06 | $7.15 | $7.15 | $7.05 | $7.05 | $5.63 | 26,000 |
| 2018-11-05 | $6.90 | $6.90 | $6.90 | $6.90 | $5.51 | 0 |
| 2018-11-02 | $7.10 | $7.10 | $6.90 | $6.90 | $5.51 | 5,537 |
| 2018-11-01 | $6.91 | $6.91 | $6.91 | $6.91 | $5.52 | 0 |
| 2018-10-31 | $6.91 | $6.91 | $6.91 | $6.91 | $5.52 | 0 |
| 2018-10-30 | $6.91 | $7.03 | $6.91 | $6.91 | $5.52 | 1,499 |
| 2018-10-29 | $7.00 | $7.00 | $7.00 | $7.00 | $5.59 | 11,706 |
| 2018-10-26 | $6.88 | $6.88 | $6.88 | $6.88 | $5.50 | 0 |
| 2018-10-25 | $6.80 | $6.88 | $6.80 | $6.88 | $5.50 | 16,878 |
| 2018-10-24 | $6.98 | $7.00 | $6.92 | $6.92 | $5.53 | 18,236 |
| 2018-10-23 | $6.97 | $6.97 | $6.92 | $6.92 | $5.53 | 1,793 |
| 2018-10-22 | $7.11 | $7.11 | $7.11 | $7.11 | $5.68 | 213 |
| 2018-10-19 | $7.22 | $7.22 | $7.22 | $7.22 | $5.77 | 14,840 |
| 2018-10-18 | $7.35 | $7.35 | $7.20 | $7.22 | $5.77 | 14,597 |
| 2018-10-17 | $7.31 | $7.31 | $7.31 | $7.31 | $5.84 | 48 |
| 2018-10-16 | $7.31 | $7.38 | $7.31 | $7.31 | $5.84 | 1,300 |
| 2018-10-15 | $7.25 | $7.25 | $7.25 | $7.25 | $5.79 | 0 |
| 2018-10-12 | $7.25 | $7.25 | $7.25 | $7.25 | $5.79 | 34 |
| 2018-10-11 | $7.32 | $7.32 | $7.25 | $7.25 | $5.79 | 2,760 |
| 2018-10-10 | $7.61 | $7.61 | $7.50 | $7.50 | $5.99 | 8,051 |
| 2018-10-09 | $7.51 | $7.51 | $7.51 | $7.51 | $6.00 | 68 |
| 2018-10-08 | $7.66 | $7.66 | $7.49 | $7.51 | $6.00 | 2,200 |
| 2018-10-05 | $7.68 | $7.68 | $7.61 | $7.61 | $6.08 | 2,299 |
| 2018-10-04 | $7.70 | $7.70 | $7.70 | $7.70 | $6.15 | 86 |
| 2018-10-03 | $7.72 | $7.72 | $7.70 | $7.70 | $6.15 | 3,380 |
| 2018-10-02 | $7.76 | $7.76 | $7.76 | $7.76 | $6.20 | 13,187 |
| 2018-10-01 | $7.75 | $7.75 | $7.75 | $7.75 | $6.19 | 5,787 |
| 2018-09-28 | $7.71 | $7.80 | $7.71 | $7.80 | $6.23 | 733 |
| 2018-09-27 | $7.76 | $7.86 | $7.69 | $7.69 | $6.15 | 82,488 |
| 2018-09-26 | $7.63 | $7.69 | $7.63 | $7.69 | $6.15 | 47,181 |
| 2018-09-25 | $7.66 | $7.73 | $7.66 | $7.73 | $6.18 | 2,546 |
| 2018-09-24 | $7.46 | $7.52 | $7.46 | $7.50 | $5.99 | 6,783 |
| 2018-09-21 | $7.20 | $7.59 | $7.20 | $7.59 | $6.07 | 600 |
| 2018-09-20 | $7.10 | $7.11 | $7.10 | $7.11 | $5.68 | 3,063 |
| 2018-09-19 | $7.12 | $7.12 | $7.00 | $7.12 | $5.69 | 1,065 |
| 2018-09-18 | $7.01 | $7.01 | $7.01 | $7.01 | $5.60 | 1,041 |
| 2018-09-17 | $7.00 | $7.00 | $7.00 | $7.00 | $5.59 | 401 |
| 2018-09-14 | $7.19 | $7.19 | $7.19 | $7.19 | $5.75 | 722 |
| 2018-09-13 | $7.26 | $7.26 | $7.11 | $7.11 | $5.68 | 5,837 |
| 2018-09-12 | $7.19 | $7.19 | $7.13 | $7.13 | $5.70 | 4,898 |
| 2018-09-11 | $6.92 | $7.11 | $6.92 | $7.11 | $5.68 | 15,604 |
| 2018-09-10 | $6.86 | $6.86 | $6.86 | $6.86 | $5.48 | 0 |
| 2018-09-07 | $6.97 | $7.04 | $6.86 | $6.86 | $5.48 | 6,285 |
| 2018-09-06 | $7.13 | $7.13 | $7.07 | $7.07 | $5.65 | 932 |
| 2018-09-05 | $7.16 | $7.16 | $7.01 | $7.15 | $5.71 | 5,225 |
| 2018-09-04 | $7.06 | $7.10 | $7.06 | $7.10 | $5.67 | 5,297 |
| 2018-08-31 | $7.10 | $7.10 | $7.06 | $7.06 | $5.64 | 4,000 |
| 2018-08-30 | $7.26 | $7.26 | $7.26 | $7.26 | $5.80 | 185 |
| 2018-08-29 | $7.17 | $7.17 | $7.17 | $7.17 | $5.73 | 17,938 |
| 2018-08-28 | $7.28 | $7.28 | $7.28 | $7.28 | $5.82 | 68 |
| 2018-08-27 | $7.28 | $7.28 | $7.24 | $7.28 | $5.82 | 9,506 |
| 2018-08-24 | $7.08 | $7.08 | $7.08 | $7.08 | $5.66 | 5,000 |
| 2018-08-23 | $7.37 | $7.37 | $7.05 | $7.05 | $5.63 | 1,260 |
| 2018-08-22 | $7.12 | $7.14 | $7.05 | $7.06 | $5.64 | 703 |
| 2018-08-21 | $7.10 | $7.10 | $7.02 | $7.02 | $5.61 | 13,278 |
| 2018-08-20 | $6.97 | $7.00 | $6.96 | $7.00 | $5.59 | 4,913 |
| 2018-08-17 | $6.91 | $6.95 | $6.91 | $6.95 | $5.55 | 3,345 |
| 2018-08-16 | $6.89 | $6.91 | $6.89 | $6.91 | $5.52 | 9,074 |
| 2018-08-15 | $6.93 | $6.93 | $6.92 | $6.92 | $5.53 | 4,000 |
| 2018-08-14 | $7.18 | $7.18 | $7.08 | $7.08 | $5.65 | 12,000 |
| 2018-08-13 | $7.09 | $7.20 | $7.07 | $7.15 | $5.71 | 8,823 |
| 2018-08-10 | $7.23 | $7.23 | $7.20 | $7.23 | $5.78 | 5,705 |
| 2018-08-09 | $7.37 | $7.37 | $7.37 | $7.37 | $5.89 | 0 |
| 2018-08-08 | $7.37 | $7.37 | $7.37 | $7.37 | $5.81 | 400 |
| 2018-08-07 | $7.29 | $7.29 | $7.29 | $7.29 | $5.75 | 89 |
| 2018-08-06 | $7.44 | $7.44 | $7.26 | $7.29 | $5.75 | 1,996 |
| 2018-08-03 | $7.40 | $7.40 | $7.40 | $7.40 | $5.83 | 2,000 |
| 2018-08-02 | $7.48 | $7.48 | $7.48 | $7.48 | $5.90 | 4 |
| 2018-08-01 | $7.48 | $7.48 | $7.48 | $7.48 | $5.90 | 680 |
| 2018-07-31 | $7.46 | $7.57 | $7.46 | $7.48 | $5.90 | 19,616 |
| 2018-07-30 | $7.41 | $7.41 | $7.41 | $7.41 | $5.84 | 0 |
| 2018-07-27 | $7.37 | $7.41 | $7.37 | $7.41 | $5.84 | 819 |
| 2018-07-26 | $7.38 | $7.38 | $7.38 | $7.38 | $5.82 | 7,665 |
| 2018-07-25 | $7.34 | $7.46 | $7.34 | $7.38 | $5.82 | 2,438 |
| 2018-07-24 | $7.47 | $7.61 | $7.47 | $7.61 | $6.00 | 1,711 |
| 2018-07-23 | $7.33 | $7.33 | $7.33 | $7.33 | $5.78 | 24 |
| 2018-07-20 | $7.37 | $7.49 | $7.31 | $7.33 | $5.78 | 5,136 |
| 2018-07-19 | $7.37 | $7.37 | $7.37 | $7.37 | $5.81 | 39 |
| 2018-07-18 | $7.37 | $7.37 | $7.37 | $7.37 | $5.81 | 500 |
| 2018-07-17 | $7.33 | $7.37 | $7.33 | $7.33 | $5.78 | 418 |
| 2018-07-16 | $7.37 | $7.37 | $7.37 | $7.37 | $5.81 | 516 |
| 2018-07-13 | $7.56 | $7.56 | $7.56 | $7.56 | $5.96 | 2,706 |
| 2018-07-12 | $7.45 | $7.45 | $7.45 | $7.45 | $5.87 | 41 |
| 2018-07-11 | $7.56 | $7.56 | $7.45 | $7.45 | $5.87 | 1,901 |
| 2018-07-10 | $7.35 | $7.35 | $7.35 | $7.35 | $5.79 | 23 |
| 2018-07-09 | $7.35 | $7.35 | $7.35 | $7.35 | $5.79 | 0 |
| 2018-07-06 | $7.35 | $7.35 | $7.35 | $7.35 | $5.79 | 574 |
| 2018-07-05 | $7.50 | $7.91 | $7.50 | $7.55 | $5.95 | 10,833 |
| 2018-07-03 | $7.70 | $7.70 | $7.70 | $7.70 | $6.07 | 3,196 |
| 2018-07-02 | $7.49 | $7.49 | $7.49 | $7.49 | $5.90 | 390 |
| 2018-06-29 | $7.54 | $7.54 | $7.54 | $7.54 | $5.94 | 100 |
| 2018-06-28 | $7.54 | $7.60 | $7.51 | $7.60 | $5.99 | 8,650 |
| 2018-06-27 | $7.60 | $7.60 | $7.59 | $7.59 | $5.98 | 1,417 |
| 2018-06-26 | $7.36 | $7.36 | $7.36 | $7.36 | $5.80 | 43 |
| 2018-06-25 | $7.56 | $7.56 | $7.35 | $7.36 | $5.80 | 817 |
| 2018-06-22 | $7.60 | $7.60 | $7.60 | $7.60 | $5.99 | 600 |
| 2018-06-21 | $7.37 | $7.37 | $7.35 | $7.35 | $5.79 | 455 |
| 2018-06-20 | $7.42 | $7.42 | $7.42 | $7.42 | $5.85 | 50 |
| 2018-06-19 | $7.42 | $7.42 | $7.42 | $7.42 | $5.85 | 200 |
| 2018-06-18 | $7.54 | $7.54 | $7.54 | $7.54 | $5.94 | 0 |
| 2018-06-15 | $7.54 | $7.54 | $7.54 | $7.54 | $5.94 | 0 |
| 2018-06-14 | $7.54 | $7.54 | $7.54 | $7.54 | $5.94 | 800 |
| 2018-06-13 | $7.51 | $7.60 | $7.51 | $7.60 | $5.99 | 1,037 |
| 2018-06-12 | $7.70 | $7.70 | $7.55 | $7.55 | $5.95 | 3,107 |
| 2018-06-11 | $7.79 | $7.79 | $7.79 | $7.79 | $6.14 | 5,314 |
| 2018-06-08 | $7.83 | $7.83 | $7.83 | $7.83 | $6.17 | 129,392 |
| 2018-06-07 | $7.75 | $7.83 | $7.75 | $7.83 | $6.17 | 100,635 |
| 2018-06-06 | $7.66 | $7.66 | $7.66 | $7.66 | $6.04 | 2,348 |
| 2018-06-05 | $7.66 | $7.66 | $7.66 | $7.66 | $6.04 | 600 |
| 2018-06-04 | $7.61 | $7.61 | $7.61 | $7.61 | $6.00 | 0 |
| 2018-06-01 | $7.62 | $7.62 | $7.61 | $7.61 | $6.00 | 1,218 |
| 2018-05-31 | $7.78 | $7.78 | $7.57 | $7.63 | $6.01 | 13,075 |
| 2018-05-30 | $7.51 | $7.62 | $7.51 | $7.62 | $6.01 | 7,207 |
| 2018-05-29 | $7.31 | $7.52 | $7.31 | $7.35 | $5.79 | 3,152 |
| 2018-05-25 | $7.59 | $7.59 | $7.59 | $7.59 | $5.98 | 5,880 |
| 2018-05-24 | $7.59 | $7.60 | $7.55 | $7.59 | $5.98 | 126,342 |
| 2018-05-23 | $7.62 | $7.69 | $7.62 | $7.63 | $6.01 | 9,462 |
| 2018-05-22 | $7.95 | $7.95 | $7.83 | $7.91 | $6.23 | 6,273 |
| 2018-05-21 | $8.04 | $8.04 | $7.88 | $7.94 | $6.26 | 6,271 |
| 2018-05-18 | $8.01 | $8.01 | $7.83 | $7.83 | $6.17 | 2,684 |
| 2018-05-17 | $7.89 | $7.93 | $7.84 | $7.93 | $6.25 | 171,488 |
| 2018-05-16 | $7.65 | $7.65 | $7.65 | $7.65 | $6.03 | 0 |
| 2018-05-15 | $7.65 | $7.65 | $7.65 | $7.65 | $6.03 | 3,700 |
| 2018-05-14 | $7.69 | $7.69 | $7.69 | $7.69 | $6.06 | 11,370 |
| 2018-05-11 | $7.63 | $7.69 | $7.57 | $7.69 | $6.06 | 2,823 |
| 2018-05-10 | $7.83 | $7.83 | $7.68 | $7.68 | $6.05 | 1,448 |
| 2018-05-09 | $7.61 | $7.82 | $7.61 | $7.82 | $6.08 | 3,885 |
| 2018-05-08 | $7.60 | $7.61 | $7.58 | $7.61 | $5.92 | 2,347 |
| 2018-05-07 | $7.63 | $7.65 | $7.57 | $7.61 | $5.92 | 4,866 |
| 2018-05-04 | $7.50 | $7.52 | $7.50 | $7.50 | $5.84 | 20,560 |
| 2018-05-03 | $7.38 | $7.38 | $7.38 | $7.38 | $5.74 | 0 |
| 2018-05-02 | $7.45 | $7.45 | $7.36 | $7.38 | $5.74 | 4,280 |
| 2018-05-01 | $7.49 | $7.51 | $7.49 | $7.51 | $5.84 | 346 |
| 2018-04-30 | $7.23 | $7.34 | $7.23 | $7.33 | $5.70 | 13,818 |
| 2018-04-27 | $7.43 | $7.43 | $7.34 | $7.34 | $5.71 | 705 |
| 2018-04-26 | $7.46 | $7.56 | $7.39 | $7.39 | $5.75 | 129,187 |
| 2018-04-25 | $7.31 | $7.31 | $7.20 | $7.20 | $5.60 | 2,432 |
| 2018-04-24 | $7.52 | $7.52 | $7.34 | $7.44 | $5.79 | 7,758 |
| 2018-04-23 | $7.20 | $7.24 | $7.20 | $7.23 | $5.63 | 45,804 |
| 2018-04-20 | $7.15 | $7.22 | $7.14 | $7.20 | $5.60 | 122,776 |
| 2018-04-19 | $7.27 | $7.27 | $7.27 | $7.27 | $5.66 | 106 |
| 2018-04-18 | $7.04 | $7.04 | $7.04 | $7.04 | $5.48 | 0 |
| 2018-04-17 | $7.07 | $7.07 | $7.04 | $7.04 | $5.48 | 4,026 |
| 2018-04-16 | $7.05 | $7.22 | $7.05 | $7.06 | $5.49 | 1,216 |
| 2018-04-13 | $7.19 | $7.19 | $7.09 | $7.11 | $5.53 | 1,871 |
| 2018-04-12 | $7.16 | $7.16 | $7.08 | $7.09 | $5.52 | 88,655 |
| 2018-04-11 | $7.03 | $7.16 | $6.95 | $6.95 | $5.41 | 5,141 |
| 2018-04-10 | $7.09 | $7.11 | $7.01 | $7.02 | $5.46 | 6,039 |
| 2018-04-09 | $6.70 | $6.82 | $6.70 | $6.71 | $5.22 | 7,013 |
| 2018-04-06 | $6.80 | $6.95 | $6.79 | $6.79 | $5.28 | 4,313 |
| 2018-04-05 | $6.85 | $6.85 | $6.75 | $6.77 | $5.27 | 4,480 |
| 2018-04-04 | $6.55 | $6.59 | $6.55 | $6.59 | $5.13 | 9,325 |
| 2018-04-03 | $6.55 | $6.70 | $6.55 | $6.55 | $5.10 | 5,249 |
| 2018-04-02 | $6.50 | $6.50 | $6.50 | $6.50 | $5.06 | 142 |
| 2018-03-29 | $6.76 | $6.76 | $6.65 | $6.65 | $5.17 | 1,050 |
| 2018-03-28 | $6.65 | $6.65 | $6.65 | $6.65 | $5.17 | 10,143 |
| 2018-03-27 | $6.57 | $6.57 | $6.57 | $6.57 | $5.11 | 0 |
| 2018-03-26 | $6.57 | $6.57 | $6.57 | $6.57 | $5.11 | 200 |
| 2018-03-23 | $6.55 | $6.55 | $6.49 | $6.49 | $5.05 | 4,052 |
| 2018-03-22 | $6.58 | $6.58 | $6.46 | $6.46 | $5.03 | 600 |
| 2018-03-21 | $6.47 | $6.53 | $6.42 | $6.46 | $5.03 | 2,279 |
| 2018-03-20 | $6.51 | $6.56 | $6.41 | $6.42 | $4.99 | 7,774 |
| 2018-03-19 | $6.40 | $6.40 | $6.40 | $6.40 | $4.98 | 0 |
| 2018-03-16 | $6.40 | $6.40 | $6.40 | $6.40 | $4.98 | 831 |
| 2018-03-15 | $6.46 | $6.46 | $6.27 | $6.27 | $4.88 | 1,802 |
| 2018-03-14 | $6.41 | $6.41 | $6.41 | $6.41 | $4.99 | 119 |
| 2018-03-13 | $6.41 | $6.41 | $6.41 | $6.41 | $4.99 | 3 |
| 2018-03-12 | $6.60 | $6.60 | $6.41 | $6.41 | $4.99 | 1,286 |
| 2018-03-09 | $6.61 | $6.61 | $6.40 | $6.40 | $4.98 | 1,831 |
| 2018-03-08 | $6.36 | $6.36 | $6.36 | $6.36 | $4.95 | 1,518 |
| 2018-03-07 | $6.43 | $6.53 | $6.33 | $6.33 | $4.92 | 6,678 |
| 2018-03-06 | $6.61 | $6.61 | $6.37 | $6.37 | $4.96 | 6,442 |
| 2018-03-05 | $6.45 | $6.45 | $6.31 | $6.31 | $4.91 | 7,218 |
| 2018-03-02 | $6.50 | $6.50 | $6.50 | $6.50 | $5.06 | 0 |
| 2018-03-01 | $6.50 | $6.50 | $6.50 | $6.50 | $5.06 | 129 |
| 2018-02-28 | $6.50 | $6.50 | $6.50 | $6.50 | $5.06 | 72 |
| 2018-02-27 | $6.50 | $6.66 | $6.50 | $6.50 | $5.06 | 9,678 |
| 2018-02-26 | $6.54 | $6.89 | $6.50 | $6.89 | $5.36 | 17,767 |
| 2018-02-23 | $6.67 | $6.67 | $6.67 | $6.67 | $5.19 | 3,133 |
| 2018-02-22 | $6.54 | $6.54 | $6.54 | $6.54 | $5.09 | 0 |
| 2018-02-21 | $6.54 | $6.54 | $6.54 | $6.54 | $5.09 | 50 |
| 2018-02-20 | $6.54 | $6.54 | $6.54 | $6.54 | $5.09 | 800 |
| 2018-02-16 | $6.67 | $6.74 | $6.50 | $6.50 | $5.06 | 3,191 |
| 2018-02-15 | $6.56 | $6.56 | $6.48 | $6.49 | $5.05 | 13,595 |
| 2018-02-14 | $6.75 | $6.75 | $6.75 | $6.75 | $5.17 | 4,550 |
| 2018-02-13 | $6.50 | $6.50 | $6.50 | $6.50 | $4.98 | 369 |
| 2018-02-12 | $6.41 | $6.80 | $6.41 | $6.42 | $4.92 | 5,808 |
| 2018-02-09 | $6.71 | $6.71 | $6.24 | $6.52 | $5.00 | 14,209 |
| 2018-02-08 | $6.73 | $6.89 | $6.73 | $6.89 | $5.28 | 510 |
| 2018-02-07 | $6.63 | $6.94 | $6.45 | $6.45 | $4.94 | 8,528 |
| 2018-02-06 | $6.45 | $6.45 | $6.45 | $6.45 | $4.94 | 212 |
| 2018-02-05 | $6.80 | $6.80 | $6.65 | $6.70 | $5.13 | 20,686 |
| 2018-02-02 | $6.83 | $6.91 | $6.83 | $6.83 | $5.23 | 1,642 |
| 2018-02-01 | $7.11 | $7.15 | $7.09 | $7.15 | $5.48 | 4,022 |
| 2018-01-31 | $7.17 | $7.17 | $7.09 | $7.17 | $5.49 | 669 |
| 2018-01-30 | $7.03 | $7.08 | $7.03 | $7.08 | $5.42 | 1,732 |
| 2018-01-29 | $7.02 | $7.25 | $7.02 | $7.14 | $5.47 | 766 |
| 2018-01-26 | $7.25 | $7.30 | $7.25 | $7.30 | $5.59 | 13,344 |
| 2018-01-25 | $7.22 | $7.32 | $7.22 | $7.29 | $5.59 | 4,414 |
| 2018-01-24 | $7.32 | $7.32 | $7.32 | $7.32 | $5.61 | 0 |
| 2018-01-23 | $7.32 | $7.32 | $7.32 | $7.32 | $5.61 | 1,537 |
| 2018-01-22 | $6.99 | $6.99 | $6.99 | $6.99 | $5.36 | 3,422 |
| 2018-01-19 | $6.90 | $6.99 | $6.90 | $6.99 | $5.36 | 2,383 |
| 2018-01-18 | $7.10 | $7.10 | $6.97 | $6.97 | $5.34 | 1,147 |
| 2018-01-17 | $7.11 | $7.11 | $7.11 | $7.11 | $5.45 | 2,155 |
| 2018-01-16 | $7.10 | $7.10 | $7.10 | $7.10 | $5.44 | 956 |
| 2018-01-12 | $7.10 | $7.10 | $7.10 | $7.10 | $5.44 | 1,103 |
| 2018-01-11 | $7.20 | $7.20 | $7.17 | $7.17 | $5.49 | 516 |
| 2018-01-10 | $7.08 | $7.09 | $7.08 | $7.09 | $5.43 | 1,194 |
| 2018-01-09 | $7.10 | $7.14 | $7.10 | $7.14 | $5.47 | 2,322 |
| 2018-01-08 | $7.00 | $7.16 | $7.00 | $7.08 | $5.42 | 7,826 |
| 2018-01-05 | $7.12 | $7.18 | $7.12 | $7.18 | $5.50 | 680 |
| 2018-01-04 | $7.15 | $7.15 | $7.04 | $7.10 | $5.44 | 9,890 |
| 2018-01-03 | $6.86 | $7.11 | $6.86 | $6.90 | $5.29 | 14,029 |
| 2018-01-02 | $6.92 | $6.92 | $6.92 | $6.92 | $5.30 | 42 |
| 2017-12-29 | $7.04 | $7.04 | $6.92 | $6.92 | $5.30 | 961 |
| 2017-12-28 | $6.76 | $6.76 | $6.76 | $6.76 | $5.18 | 232 |
| 2017-12-27 | $6.75 | $6.99 | $6.73 | $6.73 | $5.16 | 26,100 |
| 2017-12-26 | $6.64 | $6.76 | $6.64 | $6.67 | $5.11 | 8,390 |
| 2017-12-22 | $6.84 | $6.84 | $6.84 | $6.84 | $5.24 | 8,461 |
| 2017-12-21 | $6.94 | $6.94 | $6.94 | $6.94 | $5.32 | 233 |
| 2017-12-20 | $6.74 | $6.91 | $6.74 | $6.75 | $5.17 | 6,247 |
| 2017-12-19 | $6.72 | $6.79 | $6.72 | $6.75 | $5.17 | 3,786 |
| 2017-12-18 | $6.80 | $6.84 | $6.72 | $6.76 | $5.18 | 9,411 |
| 2017-12-15 | $6.84 | $6.84 | $6.84 | $6.84 | $5.24 | 10 |
| 2017-12-14 | $6.84 | $6.84 | $6.84 | $6.84 | $5.24 | 4,300 |
| 2017-12-13 | $6.78 | $6.78 | $6.69 | $6.69 | $5.13 | 10,523 |
| 2017-12-12 | $6.81 | $6.81 | $6.81 | $6.81 | $5.22 | 163 |
| 2017-12-11 | $6.60 | $6.60 | $6.56 | $6.60 | $5.06 | 10,857 |
| 2017-12-08 | $6.56 | $6.56 | $6.50 | $6.52 | $5.00 | 5,439 |
| 2017-12-07 | $6.50 | $6.57 | $6.50 | $6.57 | $5.03 | 4,735 |
| 2017-12-06 | $6.50 | $6.50 | $6.50 | $6.50 | $4.98 | 4,898 |
| 2017-12-05 | $6.55 | $6.63 | $6.55 | $6.56 | $5.03 | 8,534 |
| 2017-12-04 | $6.51 | $6.61 | $6.51 | $6.60 | $5.06 | 4,623 |
| 2017-12-01 | $6.64 | $6.64 | $6.49 | $6.52 | $5.00 | 1,637 |
| 2017-11-30 | $6.56 | $6.56 | $6.56 | $6.56 | $5.03 | 884 |
| 2017-11-29 | $6.64 | $6.64 | $6.64 | $6.64 | $5.09 | 0 |
| 2017-11-28 | $6.56 | $6.64 | $6.56 | $6.64 | $5.09 | 1,340 |
| 2017-11-27 | $6.54 | $6.54 | $6.54 | $6.54 | $5.01 | 507 |
| 2017-11-24 | $6.60 | $6.60 | $6.60 | $6.60 | $5.06 | 12,745 |
| 2017-11-22 | $6.47 | $6.57 | $6.46 | $6.47 | $4.96 | 2,694 |
| 2017-11-21 | $6.45 | $6.45 | $6.45 | $6.45 | $4.94 | 249 |
| 2017-11-20 | $6.46 | $6.50 | $6.45 | $6.46 | $4.95 | 2,427 |
| 2017-11-17 | $6.36 | $6.36 | $6.36 | $6.36 | $4.87 | 12,000 |
| 2017-11-16 | $6.48 | $6.48 | $6.41 | $6.41 | $4.91 | 802 |
| 2017-11-15 | $6.56 | $6.56 | $6.56 | $6.56 | $5.03 | 0 |
| 2017-11-14 | $6.56 | $6.56 | $6.56 | $6.56 | $5.03 | 27 |
| 2017-11-13 | $6.52 | $6.74 | $6.52 | $6.56 | $5.03 | 25,764 |
| 2017-11-10 | $6.64 | $6.64 | $6.58 | $6.58 | $5.04 | 9,391 |
| 2017-11-09 | $6.75 | $6.75 | $6.74 | $6.74 | $5.16 | 31,608 |
| 2017-11-08 | $6.70 | $6.94 | $6.70 | $6.94 | $5.24 | 9,419 |
| 2017-11-07 | $6.82 | $6.82 | $6.77 | $6.77 | $5.11 | 9,448 |
| 2017-11-06 | $6.85 | $6.85 | $6.84 | $6.84 | $5.16 | 11,657 |
| 2017-11-03 | $6.62 | $6.73 | $6.62 | $6.65 | $5.02 | 7,489 |
| 2017-11-02 | $6.75 | $6.78 | $6.70 | $6.77 | $5.11 | 2,938 |
| 2017-11-01 | $6.85 | $6.85 | $6.75 | $6.75 | $5.10 | 2,354 |
| 2017-10-31 | $6.78 | $6.78 | $6.73 | $6.73 | $5.08 | 55,451 |
| 2017-10-30 | $6.53 | $6.53 | $6.46 | $6.49 | $4.90 | 10,761 |
| 2017-10-27 | $6.44 | $6.57 | $6.44 | $6.57 | $4.96 | 590 |
| 2017-10-26 | $6.46 | $6.46 | $6.41 | $6.41 | $4.84 | 1,708 |
| 2017-10-25 | $6.41 | $6.41 | $6.41 | $6.41 | $4.84 | 0 |
| 2017-10-24 | $6.41 | $6.41 | $6.41 | $6.41 | $4.84 | 1,722 |
| 2017-10-23 | $6.35 | $6.45 | $6.33 | $6.33 | $4.78 | 29,025 |
| 2017-10-20 | $6.45 | $6.45 | $6.45 | $6.45 | $4.87 | 5 |
| 2017-10-19 | $6.50 | $6.54 | $6.45 | $6.45 | $4.87 | 10,398 |
| 2017-10-18 | $6.35 | $6.35 | $6.35 | $6.35 | $4.79 | 528 |
| 2017-10-17 | $6.41 | $6.41 | $6.41 | $6.41 | $4.84 | 10,349 |
| 2017-10-16 | $6.46 | $6.46 | $6.42 | $6.42 | $4.85 | 2,336 |
| 2017-10-13 | $6.41 | $6.41 | $6.41 | $6.41 | $4.84 | 0 |
| 2017-10-12 | $6.45 | $6.45 | $6.41 | $6.41 | $4.84 | 2,365 |
| 2017-10-11 | $6.35 | $6.42 | $6.35 | $6.38 | $4.82 | 9,007 |
| 2017-10-10 | $6.35 | $6.41 | $6.28 | $6.41 | $4.84 | 7,399 |
| 2017-10-09 | $6.24 | $6.34 | $6.24 | $6.34 | $4.79 | 2,063 |
| 2017-10-06 | $6.30 | $6.30 | $6.30 | $6.30 | $4.76 | 463 |
| 2017-10-05 | $6.36 | $6.36 | $6.36 | $6.36 | $4.80 | 200 |
| 2017-10-04 | $6.42 | $6.42 | $6.35 | $6.35 | $4.79 | 541,684 |
| 2017-10-03 | $6.38 | $6.42 | $6.37 | $6.42 | $4.85 | 22,891 |
| 2017-10-02 | $6.21 | $6.31 | $6.21 | $6.29 | $4.75 | 4,531 |
| 2017-09-29 | $6.34 | $6.36 | $6.34 | $6.36 | $4.80 | 1,414 |
| 2017-09-28 | $6.32 | $6.38 | $6.32 | $6.38 | $4.82 | 649 |
| 2017-09-27 | $6.18 | $6.41 | $6.18 | $6.41 | $4.84 | 3,578 |
| 2017-09-26 | $6.31 | $6.31 | $6.31 | $6.31 | $4.76 | 43 |
| 2017-09-25 | $6.26 | $6.31 | $6.26 | $6.31 | $4.76 | 474 |
| 2017-09-22 | $6.16 | $6.31 | $6.16 | $6.31 | $4.76 | 600 |
| 2017-09-21 | $6.05 | $6.05 | $6.05 | $6.05 | $4.57 | 0 |
| 2017-09-20 | $6.05 | $6.05 | $6.05 | $6.05 | $4.57 | 1,000 |
| 2017-09-19 | $6.10 | $6.15 | $6.05 | $6.05 | $4.57 | 3,439 |
| 2017-09-18 | $6.03 | $6.04 | $5.99 | $6.04 | $4.56 | 5,593 |
| 2017-09-15 | $6.06 | $6.11 | $5.96 | $5.96 | $4.50 | 1,309 |
| 2017-09-14 | $6.06 | $6.06 | $6.06 | $6.06 | $4.58 | 0 |
| 2017-09-13 | $6.06 | $6.06 | $6.06 | $6.06 | $4.58 | 0 |
| 2017-09-12 | $5.92 | $6.06 | $5.89 | $6.06 | $4.58 | 15,229 |
| 2017-09-11 | $5.91 | $5.92 | $5.90 | $5.92 | $4.47 | 13,622 |
| 2017-09-08 | $5.82 | $5.82 | $5.82 | $5.82 | $4.39 | 32,244 |
| 2017-09-07 | $5.85 | $5.85 | $5.71 | $5.73 | $4.33 | 18,959 |
| 2017-09-06 | $5.82 | $5.82 | $5.78 | $5.78 | $4.36 | 3,618 |
| 2017-09-05 | $5.69 | $5.69 | $5.69 | $5.69 | $4.30 | 1,458 |
| 2017-09-01 | $5.71 | $5.71 | $5.71 | $5.71 | $4.31 | 197 |
| 2017-08-31 | $5.58 | $5.58 | $5.58 | $5.58 | $4.21 | 0 |
| 2017-08-30 | $5.58 | $5.58 | $5.58 | $5.58 | $4.21 | 0 |
| 2017-08-29 | $5.58 | $5.58 | $5.58 | $5.58 | $4.21 | 110 |
| 2017-08-28 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 400 |
| 2017-08-25 | $5.63 | $5.74 | $5.63 | $5.74 | $4.33 | 1,449 |
| 2017-08-24 | $5.58 | $5.58 | $5.58 | $5.58 | $4.21 | 17 |
| 2017-08-23 | $5.57 | $5.62 | $5.53 | $5.58 | $4.21 | 3,632 |
| 2017-08-22 | $5.60 | $5.60 | $5.60 | $5.60 | $4.23 | 0 |
| 2017-08-21 | $5.60 | $5.60 | $5.60 | $5.60 | $4.23 | 1,000 |
| 2017-08-18 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 20 |
| 2017-08-17 | $5.72 | $5.72 | $5.65 | $5.65 | $4.27 | 3,393 |
| 2017-08-16 | $5.76 | $5.76 | $5.76 | $5.76 | $4.35 | 278 |
| 2017-08-15 | $5.72 | $5.76 | $5.72 | $5.72 | $4.32 | 820 |
| 2017-08-14 | $5.75 | $5.80 | $5.75 | $5.80 | $4.38 | 2,972 |
| 2017-08-11 | $5.75 | $5.82 | $5.75 | $5.75 | $4.34 | 878 |
| 2017-08-10 | $6.04 | $6.04 | $6.04 | $6.04 | $4.56 | 2,107 |
| 2017-08-09 | $6.04 | $6.04 | $6.04 | $6.04 | $4.49 | 188 |
| 2017-08-08 | $6.06 | $6.11 | $6.06 | $6.11 | $4.54 | 15,883 |
| 2017-08-07 | $6.04 | $6.04 | $6.02 | $6.02 | $4.47 | 21,259 |
| 2017-08-04 | $5.93 | $5.93 | $5.93 | $5.93 | $4.40 | 10,756 |
| 2017-08-03 | $5.91 | $6.12 | $5.91 | $6.12 | $4.55 | 878 |
| 2017-08-02 | $5.96 | $5.96 | $5.96 | $5.96 | $4.43 | 0 |
| 2017-08-01 | $5.90 | $5.96 | $5.90 | $5.96 | $4.43 | 6,687 |
| 2017-07-31 | $5.86 | $5.90 | $5.76 | $5.76 | $4.28 | 965 |
| 2017-07-28 | $5.90 | $5.90 | $5.90 | $5.90 | $4.38 | 0 |
| 2017-07-27 | $5.90 | $5.90 | $5.90 | $5.90 | $4.38 | 1,800 |
| 2017-07-26 | $5.79 | $5.90 | $5.75 | $5.90 | $4.38 | 1,600 |
| 2017-07-25 | $5.66 | $5.66 | $5.66 | $5.66 | $4.20 | 0 |
| 2017-07-24 | $5.71 | $5.71 | $5.66 | $5.66 | $4.20 | 1,126 |
| 2017-07-21 | $5.80 | $5.81 | $5.73 | $5.81 | $4.32 | 1,443 |
| 2017-07-20 | $5.81 | $5.81 | $5.81 | $5.81 | $4.32 | 0 |
| 2017-07-19 | $5.66 | $5.87 | $5.66 | $5.81 | $4.32 | 2,590 |
| 2017-07-18 | $5.79 | $5.79 | $5.79 | $5.79 | $4.30 | 0 |
| 2017-07-17 | $5.80 | $5.80 | $5.79 | $5.79 | $4.30 | 2,109 |
| 2017-07-14 | $5.66 | $5.66 | $5.66 | $5.66 | $4.20 | 0 |
| 2017-07-13 | $5.66 | $5.66 | $5.66 | $5.66 | $4.20 | 0 |
| 2017-07-12 | $5.66 | $5.66 | $5.66 | $5.66 | $4.20 | 5 |
| 2017-07-11 | $5.66 | $5.66 | $5.66 | $5.66 | $4.20 | 3,700 |
| 2017-07-10 | $5.66 | $5.66 | $5.66 | $5.66 | $4.20 | 2,000 |
| 2017-07-07 | $5.64 | $5.64 | $5.64 | $5.64 | $4.19 | 86 |
| 2017-07-06 | $5.64 | $5.64 | $5.64 | $5.64 | $4.19 | 188 |
| 2017-07-05 | $5.66 | $5.68 | $5.64 | $5.64 | $4.19 | 455 |
| 2017-07-03 | $5.70 | $5.76 | $5.70 | $5.76 | $4.28 | 2,486 |
| 2017-06-30 | $5.75 | $5.75 | $5.72 | $5.75 | $4.27 | 24,664 |
| 2017-06-29 | $5.82 | $5.82 | $5.82 | $5.82 | $4.32 | 104 |
| 2017-06-28 | $5.75 | $5.82 | $5.75 | $5.82 | $4.32 | 10,709 |
| 2017-06-27 | $5.75 | $5.75 | $5.75 | $5.75 | $4.27 | 164 |
| 2017-06-26 | $5.78 | $5.78 | $5.75 | $5.75 | $4.27 | 2,314 |
| 2017-06-23 | $5.86 | $5.86 | $5.86 | $5.86 | $4.35 | 4 |
| 2017-06-22 | $5.86 | $5.86 | $5.86 | $5.86 | $4.35 | 0 |
| 2017-06-21 | $5.80 | $5.86 | $5.75 | $5.86 | $4.35 | 10,181 |
| 2017-06-20 | $5.79 | $5.88 | $5.79 | $5.88 | $4.37 | 361 |
| 2017-06-19 | $6.00 | $6.00 | $6.00 | $6.00 | $4.46 | 400 |
| 2017-06-16 | $5.96 | $5.96 | $5.89 | $5.93 | $4.40 | 721 |
| 2017-06-15 | $5.70 | $5.70 | $5.70 | $5.70 | $4.23 | 100 |
| 2017-06-14 | $5.92 | $5.92 | $5.85 | $5.85 | $4.34 | 3,879 |
| 2017-06-13 | $5.99 | $6.05 | $5.99 | $6.00 | $4.46 | 1,929 |
| 2017-06-12 | $6.09 | $6.09 | $6.09 | $6.09 | $4.52 | 100 |
| 2017-06-09 | $5.77 | $5.92 | $5.77 | $5.89 | $4.37 | 2,897 |
| 2017-06-08 | $5.93 | $5.93 | $5.90 | $5.90 | $4.38 | 723 |
| 2017-06-07 | $5.95 | $5.95 | $5.84 | $5.88 | $4.37 | 1,210 |
| 2017-06-06 | $6.03 | $6.03 | $6.03 | $6.03 | $4.48 | 1,643 |
| 2017-06-05 | $5.90 | $5.98 | $5.86 | $5.86 | $4.35 | 7,122 |
| 2017-06-02 | $5.89 | $5.90 | $5.87 | $5.87 | $4.36 | 2,294 |
| 2017-06-01 | $6.00 | $6.00 | $6.00 | $6.00 | $4.46 | 300 |
| 2017-05-31 | $6.00 | $6.00 | $6.00 | $6.00 | $4.46 | 2,400 |
| 2017-05-30 | $5.98 | $5.98 | $5.98 | $5.98 | $4.44 | 148 |
| 2017-05-26 | $6.07 | $6.07 | $6.00 | $6.00 | $4.46 | 428 |
| 2017-05-25 | $5.99 | $6.20 | $5.99 | $6.15 | $4.57 | 3,827 |
| 2017-05-24 | $6.02 | $6.20 | $6.02 | $6.14 | $4.56 | 19,679 |
| 2017-05-23 | $6.11 | $6.20 | $6.07 | $6.20 | $4.60 | 1,138 |
| 2017-05-22 | $6.15 | $6.15 | $6.08 | $6.12 | $4.55 | 3,404 |
| 2017-05-19 | $6.10 | $6.10 | $6.09 | $6.09 | $4.52 | 1,106 |
| 2017-05-18 | $5.88 | $6.02 | $5.88 | $5.93 | $4.40 | 14,668 |
| 2017-05-17 | $6.03 | $6.03 | $6.01 | $6.01 | $4.46 | 28,105 |
| 2017-05-16 | $6.02 | $6.05 | $5.99 | $6.00 | $4.46 | 8,497 |
| 2017-05-15 | $5.82 | $5.82 | $5.82 | $5.82 | $4.32 | 8,315 |
| 2017-05-12 | $5.85 | $5.85 | $5.81 | $5.82 | $4.32 | 7,313 |
| 2017-05-11 | $5.77 | $5.87 | $5.76 | $5.78 | $4.29 | 9,207 |
| 2017-05-10 | $5.94 | $5.95 | $5.94 | $5.95 | $4.34 | 20,953 |
| 2017-05-09 | $5.81 | $5.81 | $5.81 | $5.81 | $4.24 | 982 |
| 2017-05-08 | $5.81 | $5.94 | $5.81 | $5.94 | $4.34 | 2,601 |
| 2017-05-05 | $5.68 | $5.91 | $5.68 | $5.91 | $4.31 | 6,946 |
| 2017-05-04 | $5.67 | $5.74 | $5.67 | $5.67 | $4.14 | 543 |
| 2017-05-03 | $5.76 | $5.76 | $5.68 | $5.68 | $4.15 | 3,702 |
| 2017-05-02 | $5.76 | $5.76 | $5.76 | $5.76 | $4.21 | 4,000 |
| 2017-05-01 | $5.76 | $5.76 | $5.76 | $5.76 | $4.21 | 900 |
| 2017-04-28 | $5.70 | $5.70 | $5.65 | $5.65 | $4.13 | 7,497 |
| 2017-04-27 | $5.70 | $5.70 | $5.64 | $5.64 | $4.12 | 11,415 |
| 2017-04-26 | $5.70 | $5.70 | $5.70 | $5.70 | $4.16 | 0 |
| 2017-04-25 | $5.70 | $5.70 | $5.70 | $5.70 | $4.16 | 1,600 |
| 2017-04-24 | $5.70 | $5.70 | $5.70 | $5.70 | $4.16 | 1,000 |
| 2017-04-21 | $5.60 | $5.68 | $5.56 | $5.57 | $4.07 | 5,572 |
| 2017-04-20 | $5.72 | $5.72 | $5.66 | $5.66 | $4.13 | 598 |
| 2017-04-19 | $5.68 | $5.68 | $5.68 | $5.68 | $4.15 | 101 |
| 2017-04-18 | $5.75 | $5.75 | $5.71 | $5.71 | $4.17 | 314 |
| 2017-04-17 | $5.86 | $5.86 | $5.68 | $5.69 | $4.15 | 1,760 |
| 2017-04-13 | $5.83 | $5.83 | $5.83 | $5.83 | $4.26 | 291 |
| 2017-04-12 | $5.85 | $5.85 | $5.85 | $5.85 | $4.27 | 385 |
| 2017-04-11 | $5.77 | $5.77 | $5.77 | $5.77 | $4.21 | 3,503 |
| 2017-04-10 | $5.81 | $5.81 | $5.77 | $5.77 | $4.21 | 6,095 |
| 2017-04-07 | $5.76 | $5.76 | $5.76 | $5.76 | $4.21 | 751 |
| 2017-04-06 | $5.80 | $5.80 | $5.80 | $5.80 | $4.23 | 690 |
| 2017-04-05 | $5.72 | $5.72 | $5.72 | $5.72 | $4.18 | 0 |
| 2017-04-04 | $5.72 | $5.72 | $5.72 | $5.72 | $4.18 | 100 |
| 2017-04-03 | $5.68 | $5.68 | $5.68 | $5.68 | $4.15 | 107 |
| 2017-03-31 | $5.68 | $5.68 | $5.68 | $5.68 | $4.15 | 2,900 |
| 2017-03-30 | $5.68 | $5.68 | $5.68 | $5.68 | $4.15 | 3,500 |
| 2017-03-29 | $5.61 | $5.61 | $5.61 | $5.61 | $4.10 | 2 |
| 2017-03-28 | $5.65 | $5.65 | $5.61 | $5.61 | $4.10 | 1,637 |
| 2017-03-27 | $5.68 | $5.68 | $5.57 | $5.57 | $4.07 | 39,414 |
| 2017-03-24 | $5.59 | $5.59 | $5.56 | $5.58 | $4.07 | 2,343 |
| 2017-03-23 | $5.74 | $5.74 | $5.74 | $5.74 | $4.19 | 3,817 |
| 2017-03-22 | $5.62 | $5.62 | $5.62 | $5.62 | $4.10 | 5,484 |
| 2017-03-21 | $5.64 | $5.64 | $5.64 | $5.64 | $4.12 | 0 |
| 2017-03-20 | $5.64 | $5.64 | $5.64 | $5.64 | $4.12 | 0 |
| 2017-03-17 | $5.64 | $5.64 | $5.64 | $5.64 | $4.12 | 0 |
| 2017-03-16 | $5.58 | $5.77 | $5.58 | $5.64 | $4.12 | 1,639 |
| 2017-03-15 | $5.53 | $5.53 | $5.53 | $5.53 | $4.04 | 2,840 |
| 2017-03-14 | $5.61 | $5.61 | $5.50 | $5.53 | $4.04 | 6,052 |
| 2017-03-13 | $5.69 | $5.69 | $5.63 | $5.63 | $4.11 | 5,911 |
| 2017-03-10 | $5.62 | $5.62 | $5.62 | $5.62 | $4.10 | 2,088 |
| 2017-03-09 | $5.49 | $5.50 | $5.49 | $5.50 | $4.02 | 3,281 |
| 2017-03-08 | $5.65 | $5.65 | $5.65 | $5.65 | $4.13 | 11 |
| 2017-03-07 | $5.65 | $5.65 | $5.65 | $5.65 | $4.13 | 1,200 |
| 2017-03-06 | $5.56 | $5.68 | $5.56 | $5.68 | $4.15 | 5,413 |
| 2017-03-03 | $5.67 | $5.67 | $5.61 | $5.61 | $4.10 | 1,001 |
| 2017-03-02 | $5.61 | $5.68 | $5.61 | $5.65 | $4.13 | 6,224 |
| 2017-03-01 | $5.64 | $5.66 | $5.63 | $5.63 | $4.11 | 472 |
| 2017-02-28 | $5.59 | $5.60 | $5.56 | $5.56 | $4.06 | 4,909 |
| 2017-02-27 | $5.63 | $5.70 | $5.52 | $5.52 | $4.03 | 33,912 |
| 2017-02-24 | $5.50 | $5.57 | $5.50 | $5.50 | $4.02 | 1,001 |
| 2017-02-23 | $5.51 | $5.51 | $5.51 | $5.51 | $4.02 | 6,400 |
| 2017-02-22 | $5.51 | $5.51 | $5.51 | $5.51 | $4.02 | 300 |
| 2017-02-21 | $5.58 | $5.58 | $5.58 | $5.58 | $4.07 | 2,301 |
| 2017-02-17 | $5.56 | $5.58 | $5.48 | $5.58 | $4.07 | 1,351 |
| 2017-02-16 | $5.54 | $5.54 | $5.54 | $5.54 | $3.97 | 1,105 |
| 2017-02-15 | $5.63 | $5.63 | $5.63 | $5.63 | $4.04 | 0 |
| 2017-02-14 | $5.63 | $5.63 | $5.63 | $5.63 | $4.04 | 0 |
| 2017-02-13 | $5.76 | $5.76 | $5.63 | $5.63 | $4.04 | 1,020 |
| 2017-02-10 | $5.63 | $5.63 | $5.63 | $5.63 | $4.04 | 6,900 |
| 2017-02-09 | $5.63 | $5.63 | $5.63 | $5.63 | $4.04 | 0 |
| 2017-02-08 | $5.60 | $5.67 | $5.60 | $5.63 | $4.04 | 4,080 |
| 2017-02-07 | $5.68 | $5.81 | $5.60 | $5.72 | $4.10 | 8,078 |
| 2017-02-06 | $5.87 | $5.87 | $5.87 | $5.87 | $4.21 | 305 |
| 2017-02-03 | $5.91 | $6.05 | $5.91 | $6.05 | $4.34 | 4,887 |
| 2017-02-02 | $5.88 | $5.88 | $5.88 | $5.88 | $4.22 | 0 |
| 2017-02-01 | $5.88 | $5.88 | $5.88 | $5.88 | $4.22 | 91 |
| 2017-01-31 | $5.95 | $5.95 | $5.88 | $5.88 | $4.22 | 4,639 |
| 2017-01-30 | $6.05 | $6.08 | $5.98 | $5.99 | $4.30 | 4,969 |
| 2017-01-27 | $5.99 | $6.10 | $5.99 | $6.00 | $4.30 | 1,250 |
| 2017-01-26 | $6.07 | $6.07 | $6.07 | $6.07 | $4.35 | 0 |
| 2017-01-25 | $6.11 | $6.11 | $6.07 | $6.07 | $4.35 | 20,505 |
| 2017-01-24 | $5.99 | $5.99 | $5.99 | $5.99 | $4.30 | 3,981 |
| 2017-01-23 | $6.02 | $6.02 | $5.99 | $5.99 | $4.30 | 3,275 |
| 2017-01-20 | $6.00 | $6.19 | $6.00 | $6.02 | $4.32 | 3,965 |
| 2017-01-19 | $6.16 | $6.16 | $6.04 | $6.04 | $4.33 | 4,479 |
| 2017-01-18 | $6.12 | $6.12 | $6.12 | $6.12 | $4.39 | 1,672 |
| 2017-01-17 | $6.36 | $6.36 | $6.12 | $6.23 | $4.46 | 1,716 |
| 2017-01-13 | $6.19 | $6.19 | $6.19 | $6.19 | $4.44 | 0 |
| 2017-01-12 | $6.19 | $6.19 | $6.19 | $6.19 | $4.44 | 0 |
| 2017-01-11 | $6.19 | $6.19 | $6.19 | $6.19 | $4.44 | 201 |
| 2017-01-10 | $6.19 | $6.19 | $6.13 | $6.15 | $4.41 | 3,511 |
| 2017-01-09 | $6.30 | $6.30 | $6.30 | $6.30 | $4.52 | 2,276 |
| 2017-01-06 | $6.32 | $6.32 | $6.32 | $6.32 | $4.53 | 0 |
| 2017-01-05 | $6.33 | $6.33 | $6.32 | $6.32 | $4.53 | 872 |
| 2017-01-04 | $6.34 | $6.34 | $6.30 | $6.30 | $4.52 | 1,543 |
| 2017-01-03 | $6.43 | $6.43 | $6.21 | $6.21 | $4.45 | 7,032 |
| 2016-12-30 | $6.11 | $6.11 | $6.11 | $6.11 | $4.38 | 4,133 |
| 2016-12-29 | $6.14 | $6.15 | $6.14 | $6.15 | $4.41 | 3,810 |
| 2016-12-28 | $6.07 | $6.07 | $6.07 | $6.07 | $4.35 | 6,855 |
| 2016-12-27 | $6.07 | $6.07 | $6.07 | $6.07 | $4.35 | 1,978 |
| 2016-12-23 | $6.03 | $6.07 | $6.03 | $6.03 | $4.32 | 5,802 |
| 2016-12-22 | $6.07 | $6.26 | $6.07 | $6.26 | $4.49 | 26,596 |
| 2016-12-21 | $6.04 | $6.04 | $6.04 | $6.04 | $4.33 | 5,108 |
| 2016-12-20 | $6.02 | $6.07 | $6.02 | $6.04 | $4.33 | 2,264 |
| 2016-12-19 | $6.02 | $6.04 | $6.02 | $6.04 | $4.33 | 5,892 |
| 2016-12-16 | $6.11 | $6.12 | $6.01 | $6.01 | $4.31 | 6,661 |
| 2016-12-15 | $5.87 | $5.87 | $5.86 | $5.86 | $4.20 | 4,514 |
| 2016-12-14 | $6.11 | $6.11 | $5.94 | $5.94 | $4.26 | 24,824 |
| 2016-12-13 | $6.03 | $6.06 | $6.02 | $6.02 | $4.32 | 6,887 |
| 2016-12-12 | $6.01 | $6.07 | $5.99 | $5.99 | $4.30 | 35,818 |
| 2016-12-09 | $5.91 | $5.95 | $5.91 | $5.95 | $4.27 | 9,125 |
| 2016-12-08 | $6.00 | $6.00 | $5.91 | $5.91 | $4.24 | 7,196 |
| 2016-12-07 | $6.00 | $6.00 | $5.87 | $5.90 | $4.23 | 15,487 |
| 2016-12-06 | $5.87 | $5.87 | $5.78 | $5.78 | $4.15 | 2,666 |
| 2016-12-05 | $5.83 | $5.87 | $5.83 | $5.87 | $4.21 | 3,150 |
| 2016-12-02 | $5.79 | $5.79 | $5.79 | $5.79 | $4.15 | 20,010 |
| 2016-12-01 | $5.83 | $5.83 | $5.77 | $5.77 | $4.14 | 27,920 |
| 2016-11-30 | $5.62 | $5.74 | $5.62 | $5.71 | $4.10 | 6,236 |
| 2016-11-29 | $5.58 | $5.58 | $5.47 | $5.47 | $3.92 | 2,248 |
| 2016-11-28 | $5.64 | $5.64 | $5.64 | $5.64 | $4.05 | 1,988 |
| 2016-11-25 | $5.60 | $5.60 | $5.58 | $5.58 | $4.00 | 10,702 |
| 2016-11-23 | $5.63 | $5.63 | $5.63 | $5.63 | $4.04 | 524 |
| 2016-11-22 | $5.67 | $5.67 | $5.58 | $5.58 | $4.00 | 11,525 |
| 2016-11-21 | $5.59 | $5.71 | $5.59 | $5.61 | $4.02 | 9,993 |
| 2016-11-18 | $5.47 | $5.47 | $5.47 | $5.47 | $3.92 | 687 |
| 2016-11-17 | $5.43 | $5.43 | $5.43 | $5.43 | $3.89 | 0 |
| 2016-11-16 | $5.44 | $5.44 | $5.43 | $5.43 | $3.89 | 12,448 |
| 2016-11-15 | $5.45 | $5.56 | $5.45 | $5.56 | $3.99 | 8,596 |
| 2016-11-14 | $5.46 | $5.46 | $5.46 | $5.46 | $3.92 | 0 |
| 2016-11-11 | $5.46 | $5.46 | $5.46 | $5.46 | $3.92 | 208 |
| 2016-11-10 | $5.55 | $5.55 | $5.53 | $5.53 | $3.97 | 2,073 |
| 2016-11-09 | $5.61 | $5.61 | $5.61 | $5.61 | $3.95 | 141 |
| 2016-11-08 | $5.58 | $5.58 | $5.57 | $5.57 | $3.92 | 2,848 |
| 2016-11-07 | $5.55 | $5.55 | $5.54 | $5.54 | $3.90 | 1,746 |
| 2016-11-04 | $5.47 | $5.47 | $5.47 | $5.47 | $3.85 | 197 |
| 2016-11-03 | $5.59 | $5.72 | $5.59 | $5.66 | $3.98 | 728 |
| 2016-11-02 | $5.57 | $5.65 | $5.52 | $5.54 | $3.90 | 88,358 |
| 2016-11-01 | $5.73 | $5.73 | $5.73 | $5.73 | $4.04 | 685 |
| 2016-10-31 | $5.84 | $5.84 | $5.84 | $5.84 | $4.11 | 20,893 |
| 2016-10-28 | $5.84 | $5.84 | $5.84 | $5.84 | $4.11 | 685 |
| 2016-10-27 | $5.95 | $5.95 | $5.95 | $5.95 | $4.19 | 0 |
| 2016-10-26 | $5.84 | $5.95 | $5.84 | $5.95 | $4.19 | 6,047 |
| 2016-10-25 | $6.06 | $6.06 | $6.06 | $6.06 | $4.27 | 3,980 |
| 2016-10-24 | $6.05 | $6.05 | $6.05 | $6.05 | $4.26 | 419 |
| 2016-10-21 | $5.96 | $5.96 | $5.93 | $5.94 | $4.18 | 11,140 |
| 2016-10-20 | $5.90 | $5.90 | $5.90 | $5.90 | $4.16 | 266 |
| 2016-10-19 | $5.94 | $6.10 | $5.93 | $6.10 | $4.30 | 8,496 |
| 2016-10-18 | $5.98 | $5.98 | $5.87 | $5.87 | $4.14 | 3,437 |
| 2016-10-17 | $5.87 | $5.87 | $5.87 | $5.87 | $4.14 | 0 |
| 2016-10-14 | $5.92 | $5.92 | $5.87 | $5.87 | $4.14 | 5,870 |
| 2016-10-13 | $5.85 | $5.85 | $5.85 | $5.85 | $4.12 | 3,500 |
| 2016-10-12 | $5.85 | $6.01 | $5.85 | $6.01 | $4.23 | 8,117 |
| 2016-10-11 | $5.97 | $5.97 | $5.97 | $5.97 | $4.21 | 2,026 |
| 2016-10-10 | $6.04 | $6.08 | $6.04 | $6.04 | $4.26 | 1,513 |
| 2016-10-07 | $5.93 | $6.00 | $5.93 | $5.95 | $4.19 | 2,104 |
| 2016-10-06 | $5.96 | $5.96 | $5.88 | $5.88 | $4.14 | 1,147 |
| 2016-10-05 | $5.98 | $5.98 | $5.92 | $5.93 | $4.18 | 1,098 |
| 2016-10-04 | $6.00 | $6.07 | $5.99 | $6.00 | $4.23 | 4,614 |
| 2016-10-03 | $5.82 | $5.82 | $5.82 | $5.82 | $4.10 | 680 |
| 2016-09-30 | $5.89 | $5.89 | $5.89 | $5.89 | $4.15 | 4 |
| 2016-09-29 | $5.89 | $5.89 | $5.89 | $5.89 | $4.15 | 426 |
| 2016-09-28 | $5.61 | $5.75 | $5.59 | $5.75 | $4.05 | 5,693 |
| 2016-09-27 | $5.50 | $5.50 | $5.50 | $5.50 | $3.87 | 1,034 |
| 2016-09-26 | $5.58 | $5.58 | $5.58 | $5.58 | $3.93 | 13 |
| 2016-09-23 | $5.58 | $5.58 | $5.58 | $5.58 | $3.93 | 6,068 |
| 2016-09-22 | $5.59 | $5.59 | $5.58 | $5.58 | $3.93 | 7,262 |
| 2016-09-21 | $5.43 | $5.43 | $5.43 | $5.43 | $3.83 | 5 |
| 2016-09-20 | $5.44 | $5.50 | $5.42 | $5.43 | $3.83 | 9,336 |
| 2016-09-19 | $5.47 | $5.47 | $5.47 | $5.47 | $3.85 | 385 |
| 2016-09-16 | $5.62 | $5.62 | $5.62 | $5.62 | $3.96 | 0 |
| 2016-09-15 | $5.43 | $5.62 | $5.42 | $5.62 | $3.96 | 2,081 |
| 2016-09-14 | $5.44 | $5.44 | $5.44 | $5.44 | $3.83 | 1,889 |
| 2016-09-13 | $5.43 | $5.45 | $5.43 | $5.45 | $3.84 | 1,758 |
| 2016-09-12 | $5.65 | $5.65 | $5.61 | $5.61 | $3.95 | 712 |
| 2016-09-09 | $5.87 | $5.87 | $5.87 | $5.87 | $4.14 | 0 |
| 2016-09-08 | $5.72 | $5.87 | $5.72 | $5.87 | $4.14 | 592 |
| 2016-09-07 | $5.70 | $5.70 | $5.70 | $5.70 | $4.02 | 818 |
| 2016-09-06 | $5.73 | $5.73 | $5.69 | $5.69 | $4.01 | 1,624 |
| 2016-09-02 | $5.78 | $5.81 | $5.78 | $5.81 | $4.09 | 1,894 |
| 2016-09-01 | $5.47 | $5.50 | $5.47 | $5.48 | $3.86 | 2,562 |
| 2016-08-31 | $5.58 | $5.58 | $5.58 | $5.58 | $3.93 | 335 |
| 2016-08-30 | $5.61 | $5.61 | $5.60 | $5.60 | $3.95 | 2,056 |
| 2016-08-29 | $5.56 | $5.56 | $5.56 | $5.56 | $3.92 | 1 |
| 2016-08-26 | $5.86 | $5.86 | $5.56 | $5.56 | $3.92 | 1,837 |
| 2016-08-25 | $5.62 | $5.65 | $5.62 | $5.65 | $3.98 | 6,461 |
| 2016-08-24 | $5.63 | $5.63 | $5.60 | $5.60 | $3.95 | 27,304 |
| 2016-08-23 | $5.58 | $5.58 | $5.58 | $5.58 | $3.93 | 711 |
| 2016-08-22 | $5.55 | $5.55 | $5.55 | $5.55 | $3.91 | 1,052 |
| 2016-08-19 | $5.82 | $5.82 | $5.82 | $5.82 | $4.10 | 0 |
| 2016-08-18 | $5.65 | $5.82 | $5.64 | $5.82 | $4.10 | 6,300 |
| 2016-08-17 | $5.60 | $5.60 | $5.55 | $5.58 | $3.93 | 5,623 |
| 2016-08-16 | $5.59 | $5.61 | $5.59 | $5.61 | $3.95 | 71,991 |
| 2016-08-15 | $5.55 | $5.55 | $5.55 | $5.55 | $3.91 | 863 |
| 2016-08-12 | $5.53 | $5.53 | $5.53 | $5.53 | $3.90 | 146 |
| 2016-08-11 | $5.50 | $5.50 | $5.50 | $5.50 | $3.87 | 21,763 |
| 2016-08-10 | $5.44 | $5.44 | $5.42 | $5.43 | $3.83 | 3,374 |
| 2016-08-09 | $5.62 | $5.62 | $5.62 | $5.62 | $3.96 | 100 |
| 2016-08-08 | $5.43 | $5.50 | $5.42 | $5.42 | $3.82 | 22,728 |
| 2016-08-05 | $5.41 | $5.41 | $5.41 | $5.41 | $3.81 | 333 |
| 2016-08-04 | $5.46 | $5.46 | $5.43 | $5.43 | $3.82 | 34,553 |
| 2016-08-03 | $5.42 | $5.42 | $5.42 | $5.42 | $3.75 | 673 |
| 2016-08-02 | $5.50 | $5.50 | $5.48 | $5.48 | $3.79 | 5,796 |
| 2016-08-01 | $5.60 | $5.60 | $5.50 | $5.50 | $3.80 | 2,263 |
| 2016-07-29 | $5.59 | $5.59 | $5.59 | $5.59 | $3.87 | 228 |
| 2016-07-28 | $5.55 | $5.55 | $5.55 | $5.55 | $3.84 | 1,647 |
| 2016-07-27 | $5.74 | $5.74 | $5.67 | $5.67 | $3.92 | 3,459 |
| 2016-07-26 | $5.73 | $5.78 | $5.62 | $5.62 | $3.89 | 2,402 |
| 2016-07-25 | $5.86 | $5.86 | $5.86 | $5.86 | $4.05 | 0 |
| 2016-07-22 | $5.85 | $5.98 | $5.85 | $5.86 | $4.05 | 1,828 |
| 2016-07-21 | $5.86 | $5.86 | $5.86 | $5.86 | $4.05 | 5,611 |
| 2016-07-20 | $5.88 | $5.88 | $5.87 | $5.87 | $4.06 | 1,300 |
| 2016-07-19 | $5.89 | $6.03 | $5.89 | $6.03 | $4.17 | 1,201 |
| 2016-07-18 | $5.93 | $5.93 | $5.93 | $5.93 | $4.10 | 726 |
| 2016-07-15 | $5.99 | $5.99 | $5.99 | $5.99 | $4.14 | 1,536 |
| 2016-07-14 | $6.07 | $6.10 | $5.98 | $6.02 | $4.16 | 5,327 |
| 2016-07-13 | $6.03 | $6.07 | $5.91 | $5.91 | $4.09 | 38,495 |
| 2016-07-12 | $6.10 | $6.10 | $6.10 | $6.10 | $4.22 | 792 |
| 2016-07-11 | $5.90 | $5.92 | $5.90 | $5.92 | $4.10 | 3,399 |
| 2016-07-08 | $5.86 | $5.89 | $5.86 | $5.89 | $4.07 | 4,890 |
| 2016-07-07 | $5.94 | $5.94 | $5.94 | $5.94 | $4.11 | 1 |
| 2016-07-06 | $5.94 | $5.94 | $5.94 | $5.94 | $4.11 | 472 |
| 2016-07-05 | $5.90 | $5.92 | $5.90 | $5.92 | $4.10 | 11,137 |
| 2016-07-01 | $5.88 | $5.88 | $5.88 | $5.88 | $4.07 | 3,121 |
| 2016-06-30 | $5.80 | $5.80 | $5.80 | $5.80 | $4.01 | 906 |
| 2016-06-29 | $5.65 | $5.65 | $5.63 | $5.63 | $3.89 | 783 |
| 2016-06-28 | $5.36 | $5.39 | $5.34 | $5.38 | $3.72 | 6,111 |
| 2016-06-27 | $5.32 | $5.32 | $5.19 | $5.19 | $3.59 | 1,048 |
| 2016-06-24 | $5.45 | $5.60 | $5.45 | $5.60 | $3.87 | 3,100 |
| 2016-06-23 | $5.67 | $5.67 | $5.67 | $5.67 | $3.92 | 1,844 |
| 2016-06-22 | $5.72 | $5.77 | $5.46 | $5.46 | $3.78 | 9,301 |
| 2016-06-21 | $5.51 | $5.51 | $5.51 | $5.51 | $3.81 | 301 |
| 2016-06-20 | $5.60 | $5.60 | $5.51 | $5.52 | $3.82 | 58,124 |
| 2016-06-17 | $5.29 | $5.32 | $5.29 | $5.32 | $3.68 | 5,258 |
| 2016-06-16 | $5.18 | $5.18 | $5.18 | $5.18 | $3.58 | 841 |
| 2016-06-15 | $5.05 | $5.07 | $5.05 | $5.07 | $3.51 | 3,716 |
| 2016-06-14 | $5.13 | $5.13 | $5.00 | $5.00 | $3.46 | 2,976 |
| 2016-06-13 | $5.17 | $5.17 | $5.17 | $5.17 | $3.58 | 767 |
| 2016-06-10 | $5.28 | $5.33 | $5.28 | $5.30 | $3.67 | 903,378 |
| 2016-06-09 | $5.37 | $5.47 | $5.36 | $5.36 | $3.71 | 13,765 |
| 2016-06-08 | $5.48 | $5.48 | $5.44 | $5.44 | $3.76 | 3,194 |
| 2016-06-07 | $5.42 | $5.42 | $5.42 | $5.42 | $3.75 | 121 |
| 2016-06-06 | $5.27 | $5.38 | $5.27 | $5.38 | $3.72 | 2,200 |
| 2016-06-03 | $5.09 | $5.09 | $5.09 | $5.09 | $3.52 | 0 |
| 2016-06-02 | $5.09 | $5.09 | $5.09 | $5.09 | $3.52 | 0 |
| 2016-06-01 | $5.10 | $5.10 | $5.09 | $5.09 | $3.52 | 15,045 |
| 2016-05-31 | $5.25 | $5.25 | $5.25 | $5.25 | $3.63 | 558 |
| 2016-05-27 | $5.25 | $5.25 | $5.25 | $5.25 | $3.63 | 602 |
| 2016-05-26 | $5.31 | $5.31 | $5.30 | $5.30 | $3.67 | 1,820 |
| 2016-05-25 | $5.37 | $5.37 | $5.36 | $5.36 | $3.71 | 2,946 |
| 2016-05-24 | $5.18 | $5.22 | $5.16 | $5.16 | $3.57 | 2,370 |
| 2016-05-23 | $5.14 | $5.18 | $5.14 | $5.15 | $3.56 | 13,259 |
| 2016-05-20 | $5.18 | $5.23 | $5.18 | $5.20 | $3.60 | 11,713 |
| 2016-05-19 | $5.21 | $5.22 | $5.21 | $5.22 | $3.61 | 3,274 |
| 2016-05-18 | $5.30 | $5.30 | $5.30 | $5.30 | $3.67 | 13,051 |
| 2016-05-17 | $5.25 | $5.25 | $5.25 | $5.25 | $3.63 | 0 |
| 2016-05-16 | $5.30 | $5.30 | $5.25 | $5.25 | $3.63 | 12,121 |
| 2016-05-13 | $5.16 | $5.19 | $5.16 | $5.19 | $3.59 | 1,202,371 |
| 2016-05-12 | $5.14 | $5.14 | $5.14 | $5.14 | $3.56 | 0 |
| 2016-05-11 | $5.14 | $5.14 | $5.14 | $5.14 | $3.56 | 19,330 |
| 2016-05-10 | $5.21 | $5.23 | $5.15 | $5.15 | $3.56 | 753,232 |
| 2016-05-09 | $5.16 | $5.16 | $5.16 | $5.16 | $3.57 | 33,526 |
| 2016-05-06 | $5.20 | $5.20 | $5.20 | $5.20 | $3.60 | 0 |
| 2016-05-05 | $5.20 | $5.20 | $5.20 | $5.20 | $3.60 | 1,015 |
| 2016-05-04 | $5.15 | $5.17 | $5.15 | $5.17 | $3.51 | 1,063 |
| 2016-05-03 | $5.39 | $5.39 | $5.39 | $5.39 | $3.66 | 2,849 |
| 2016-05-02 | $5.50 | $5.50 | $5.50 | $5.50 | $3.73 | 15,512 |
| 2016-04-29 | $5.50 | $5.50 | $5.50 | $5.50 | $3.73 | 15,000 |
| 2016-04-28 | $5.43 | $5.43 | $5.43 | $5.43 | $3.69 | 18,274 |
| 2016-04-27 | $5.52 | $5.54 | $5.52 | $5.54 | $3.76 | 345 |
| 2016-04-26 | $5.60 | $5.60 | $5.60 | $5.60 | $3.80 | 410 |
| 2016-04-25 | $5.25 | $5.25 | $5.25 | $5.25 | $3.56 | 1,664 |
| 2016-04-22 | $5.23 | $5.23 | $5.23 | $5.23 | $3.55 | 1,848 |
| 2016-04-21 | $5.22 | $5.23 | $5.22 | $5.22 | $3.54 | 28,926 |
| 2016-04-20 | $5.16 | $5.16 | $5.16 | $5.16 | $3.50 | 0 |
| 2016-04-19 | $5.09 | $5.16 | $5.09 | $5.16 | $3.50 | 2,152 |
| 2016-04-18 | $5.06 | $5.21 | $5.06 | $5.21 | $3.53 | 4,214 |
| 2016-04-15 | $5.21 | $5.21 | $5.21 | $5.21 | $3.54 | 4,728 |
| 2016-04-14 | $5.10 | $5.10 | $5.03 | $5.03 | $3.41 | 3,624 |
| 2016-04-13 | $5.14 | $5.27 | $5.12 | $5.12 | $3.47 | 6,885 |
| 2016-04-12 | $5.06 | $5.06 | $5.06 | $5.06 | $3.43 | 292 |
| 2016-04-11 | $4.96 | $4.96 | $4.95 | $4.95 | $3.36 | 5,839 |
| 2016-04-08 | $4.89 | $5.12 | $4.89 | $5.12 | $3.47 | 13,575 |
| 2016-04-07 | $4.74 | $4.74 | $4.74 | $4.74 | $3.22 | 0 |
| 2016-04-06 | $4.74 | $4.74 | $4.74 | $4.74 | $3.22 | 4 |
| 2016-04-05 | $4.74 | $4.74 | $4.74 | $4.74 | $3.22 | 517 |
| 2016-04-04 | $4.85 | $4.85 | $4.85 | $4.85 | $3.29 | 1 |
| 2016-04-01 | $4.99 | $4.99 | $4.85 | $4.85 | $3.29 | 8,262 |
| 2016-03-31 | $5.14 | $5.14 | $4.88 | $4.88 | $3.31 | 2,275 |
| 2016-03-30 | $5.03 | $5.03 | $5.03 | $5.03 | $3.41 | 544 |
| 2016-03-29 | $4.85 | $4.94 | $4.85 | $4.94 | $3.35 | 673 |
| 2016-03-28 | $4.94 | $4.94 | $4.94 | $4.94 | $3.35 | 1,144 |
| 2016-03-24 | $4.87 | $4.91 | $4.85 | $4.88 | $3.31 | 6,430 |
| 2016-03-23 | $4.94 | $4.94 | $4.94 | $4.94 | $3.35 | 1,236 |
| 2016-03-22 | $5.06 | $5.06 | $5.06 | $5.06 | $3.43 | 0 |
| 2016-03-21 | $5.06 | $5.06 | $5.06 | $5.06 | $3.43 | 356 |
| 2016-03-18 | $5.13 | $5.13 | $5.13 | $5.13 | $3.48 | 0 |
| 2016-03-17 | $5.11 | $5.18 | $5.11 | $5.13 | $3.48 | 12,012 |
| 2016-03-16 | $4.88 | $4.88 | $4.86 | $4.86 | $3.30 | 5,292 |
| 2016-03-15 | $4.85 | $4.85 | $4.85 | $4.85 | $3.29 | 1,386 |
| 2016-03-14 | $4.96 | $5.04 | $4.87 | $4.89 | $3.32 | 44,392 |
| 2016-03-11 | $5.19 | $5.19 | $5.19 | $5.19 | $3.52 | 5,000 |
| 2016-03-10 | $5.05 | $5.05 | $4.85 | $4.85 | $3.29 | 6,797 |
| 2016-03-09 | $5.17 | $5.17 | $4.96 | $4.96 | $3.37 | 22,510 |
| 2016-03-08 | $4.92 | $4.92 | $4.92 | $4.92 | $3.34 | 399 |
| 2016-03-07 | $5.18 | $5.29 | $4.98 | $5.20 | $3.53 | 5,645 |
| 2016-03-04 | $5.25 | $5.25 | $5.08 | $5.08 | $3.45 | 9,000 |
| 2016-03-03 | $4.82 | $4.82 | $4.82 | $4.82 | $3.27 | 0 |
| 2016-03-02 | $4.82 | $4.82 | $4.82 | $4.82 | $3.27 | 16,622 |
| 2016-03-01 | $4.82 | $4.82 | $4.82 | $4.82 | $3.27 | 510 |
| 2016-02-29 | $4.99 | $4.99 | $4.70 | $4.70 | $3.19 | 1,275 |
| 2016-02-26 | $4.85 | $4.85 | $4.75 | $4.75 | $3.22 | 53,011 |
| 2016-02-25 | $4.75 | $4.85 | $4.75 | $4.85 | $3.29 | 1,194 |
| 2016-02-24 | $4.77 | $4.77 | $4.77 | $4.77 | $3.24 | 51 |
| 2016-02-23 | $4.77 | $4.77 | $4.77 | $4.77 | $3.24 | 719 |
| 2016-02-22 | $4.96 | $5.03 | $4.95 | $4.95 | $3.36 | 15,933 |
| 2016-02-19 | $5.00 | $5.00 | $4.92 | $4.92 | $3.34 | 11,330 |
| 2016-02-18 | $4.90 | $4.90 | $4.86 | $4.86 | $3.30 | 2,913 |
| 2016-02-17 | $4.88 | $4.95 | $4.88 | $4.95 | $3.36 | 3,570 |
| 2016-02-16 | $4.72 | $4.72 | $4.72 | $4.72 | $3.20 | 3,976 |
| 2016-02-12 | $4.79 | $4.79 | $4.79 | $4.79 | $3.25 | 51,429 |
| 2016-02-11 | $4.50 | $4.50 | $4.50 | $4.50 | $3.05 | 7,619 |
| 2016-02-10 | $4.65 | $4.65 | $4.65 | $4.65 | $3.09 | 35,481 |
| 2016-02-09 | $4.98 | $4.98 | $4.77 | $4.77 | $3.17 | 1,459 |
| 2016-02-08 | $4.80 | $4.80 | $4.80 | $4.80 | $3.19 | 3,763 |
| 2016-02-05 | $4.99 | $4.99 | $4.99 | $4.99 | $3.31 | 5,754 |
| 2016-02-04 | $4.77 | $4.77 | $4.77 | $4.77 | $3.17 | 0 |
| 2016-02-03 | $4.77 | $4.77 | $4.77 | $4.77 | $3.17 | 1,000 |
| 2016-02-02 | $5.43 | $5.43 | $5.43 | $5.43 | $3.61 | 0 |
| 2016-02-01 | $5.25 | $5.43 | $5.25 | $5.43 | $3.61 | 14,596 |
| 2016-01-29 | $5.25 | $5.25 | $5.25 | $5.25 | $3.49 | 64,750 |
| 2016-01-28 | $5.32 | $5.32 | $5.32 | $5.32 | $3.53 | 520,006 |
| 2016-01-27 | $5.15 | $5.15 | $5.07 | $5.14 | $3.41 | 615 |
| 2016-01-26 | $5.23 | $5.23 | $5.23 | $5.23 | $3.47 | 8,406 |
| 2016-01-25 | $4.86 | $5.12 | $4.86 | $5.12 | $3.40 | 5,344 |
| 2016-01-22 | $4.70 | $4.70 | $4.70 | $4.70 | $3.12 | 2,606 |
| 2016-01-21 | $4.59 | $4.75 | $4.59 | $4.70 | $3.12 | 98,539 |
| 2016-01-20 | $4.54 | $4.54 | $4.54 | $4.54 | $3.01 | 21,194 |
| 2016-01-19 | $5.00 | $5.00 | $5.00 | $5.00 | $3.32 | 0 |
| 2016-01-15 | $5.00 | $5.00 | $5.00 | $5.00 | $3.32 | 10,575 |
| 2016-01-14 | $4.96 | $4.96 | $4.96 | $4.96 | $3.29 | 5,408 |
| 2016-01-13 | $4.58 | $4.58 | $4.58 | $4.58 | $3.04 | 0 |
| 2016-01-12 | $4.58 | $4.58 | $4.58 | $4.58 | $3.04 | 16,583 |
| 2016-01-11 | $4.80 | $4.80 | $4.71 | $4.71 | $3.13 | 13,386 |
| 2016-01-08 | $4.80 | $4.80 | $4.80 | $4.80 | $3.19 | 1,968 |
| 2016-01-07 | $4.82 | $5.00 | $4.82 | $5.00 | $3.32 | 5,759 |
| 2016-01-06 | $5.05 | $5.05 | $5.05 | $5.05 | $3.35 | 99 |
| 2016-01-05 | $5.05 | $5.05 | $5.05 | $5.05 | $3.35 | 45,523 |
| 2016-01-04 | $5.25 | $5.25 | $5.25 | $5.25 | $3.49 | 305 |
| 2015-12-31 | $5.18 | $5.18 | $5.06 | $5.06 | $3.36 | 923 |
| 2015-12-30 | $5.18 | $5.33 | $5.18 | $5.33 | $3.54 | 13,830 |
| 2015-12-29 | $5.20 | $5.20 | $5.20 | $5.20 | $3.45 | 564 |
| 2015-12-28 | $5.29 | $5.29 | $5.18 | $5.18 | $3.44 | 16,172 |
| 2015-12-24 | $5.31 | $5.31 | $5.31 | $5.31 | $3.53 | 697 |
| 2015-12-23 | $5.25 | $5.25 | $5.25 | $5.25 | $3.49 | 3,388 |
| 2015-12-22 | $5.15 | $5.15 | $5.02 | $5.02 | $3.33 | 116,739 |
| 2015-12-21 | $4.98 | $4.98 | $4.91 | $4.91 | $3.26 | 1,132 |
| 2015-12-18 | $4.93 | $5.11 | $4.93 | $5.11 | $3.39 | 13,384 |
| 2015-12-17 | $5.19 | $5.19 | $4.95 | $4.97 | $3.30 | 1,436 |
| 2015-12-16 | $5.06 | $5.06 | $4.97 | $4.97 | $3.30 | 84,520 |
| 2015-12-15 | $4.93 | $4.96 | $4.91 | $4.96 | $3.29 | 6,968 |
| 2015-12-14 | $4.96 | $5.02 | $4.96 | $5.02 | $3.33 | 20,828 |
| 2015-12-11 | $5.02 | $5.02 | $5.02 | $5.02 | $3.33 | 10,518 |
| 2015-12-10 | $5.20 | $5.20 | $5.20 | $5.20 | $3.45 | 310,061 |
| 2015-12-09 | $5.28 | $5.49 | $5.20 | $5.20 | $3.45 | 310,061 |
| 2015-12-08 | $5.05 | $5.09 | $5.05 | $5.09 | $3.38 | 1,514 |
| 2015-12-07 | $5.13 | $5.13 | $5.13 | $5.13 | $3.41 | 250 |
| 2015-12-04 | $5.50 | $5.50 | $5.50 | $5.50 | $3.65 | 0 |
| 2015-12-03 | $5.50 | $5.50 | $5.50 | $5.50 | $3.65 | 5,315 |
| 2015-12-02 | $5.63 | $5.63 | $5.59 | $5.59 | $3.71 | 11,000 |
| 2015-12-01 | $5.67 | $5.67 | $5.67 | $5.67 | $3.76 | 700 |
| 2015-11-30 | $5.71 | $5.71 | $5.67 | $5.67 | $3.76 | 13,541 |
| 2015-11-27 | $5.71 | $5.71 | $5.60 | $5.60 | $3.72 | 14,589 |
| 2015-11-25 | $5.82 | $5.82 | $5.82 | $5.82 | $3.86 | 1,141 |
| 2015-11-24 | $5.82 | $5.82 | $5.82 | $5.82 | $3.86 | 480,000 |
| 2015-11-23 | $5.77 | $5.77 | $5.60 | $5.60 | $3.72 | 608,629 |
| 2015-11-20 | $5.73 | $5.73 | $5.68 | $5.68 | $3.77 | 5,425 |
| 2015-11-19 | $5.79 | $5.79 | $5.79 | $5.79 | $3.84 | 53,995 |
| 2015-11-18 | $5.73 | $5.81 | $5.73 | $5.73 | $3.80 | 112,302 |
| 2015-11-17 | $5.63 | $5.63 | $5.63 | $5.63 | $3.74 | 8,188 |
| 2015-11-16 | $5.46 | $5.59 | $5.46 | $5.59 | $3.71 | 8,334 |
| 2015-11-13 | $5.69 | $5.69 | $5.69 | $5.69 | $3.78 | 46,588 |
| 2015-11-12 | $5.49 | $5.51 | $5.49 | $5.51 | $3.66 | 1,660 |
| 2015-11-11 | $5.88 | $5.88 | $5.69 | $5.69 | $3.78 | 1,942 |
| 2015-11-10 | $5.65 | $5.68 | $5.65 | $5.68 | $3.77 | 5,853 |
| 2015-11-09 | $5.74 | $5.74 | $5.69 | $5.69 | $3.78 | 4,236 |
| 2015-11-06 | $5.74 | $5.74 | $5.74 | $5.74 | $3.81 | 400 |
| 2015-11-05 | $5.83 | $5.83 | $5.83 | $5.83 | $3.87 | 4,978 |
| 2015-11-04 | $6.20 | $6.20 | $6.20 | $6.20 | $4.05 | 501 |
| 2015-11-03 | $6.15 | $6.15 | $6.01 | $6.09 | $3.98 | 6,871 |
| 2015-11-02 | $5.95 | $5.99 | $5.95 | $5.99 | $3.91 | 601,000 |
| 2015-10-30 | $5.85 | $5.85 | $5.85 | $5.85 | $3.82 | 0 |
| 2015-10-29 | $5.85 | $5.85 | $5.85 | $5.85 | $3.82 | 1,148 |
| 2015-10-28 | $5.77 | $6.00 | $5.77 | $6.00 | $3.92 | 752 |
| 2015-10-27 | $5.80 | $5.80 | $5.67 | $5.67 | $3.70 | 6,715 |
| 2015-10-26 | $5.82 | $5.82 | $5.82 | $5.82 | $3.80 | 6,585 |
| 2015-10-23 | $5.83 | $5.83 | $5.83 | $5.83 | $3.81 | 208 |
| 2015-10-22 | $6.00 | $6.00 | $5.86 | $5.86 | $3.83 | 1,200,431 |
| 2015-10-21 | $5.83 | $5.83 | $5.77 | $5.77 | $3.77 | 0 |
| 2015-10-20 | $5.83 | $5.83 | $5.77 | $5.77 | $3.77 | 0 |
| 2015-10-19 | $5.83 | $5.83 | $5.77 | $5.77 | $3.77 | 0 |
| 2015-10-16 | $5.83 | $5.83 | $5.77 | $5.77 | $3.77 | 1,298 |
| 2015-10-15 | $5.83 | $5.83 | $5.77 | $5.77 | $3.77 | 1,255 |
| 2015-10-14 | $5.83 | $5.83 | $5.77 | $5.77 | $3.77 | 900,125 |
| 2015-10-13 | $5.78 | $5.78 | $5.78 | $5.78 | $3.77 | 5 |
| 2015-10-12 | $5.78 | $5.78 | $5.78 | $5.78 | $3.77 | 2,257 |
| 2015-10-09 | $5.88 | $5.92 | $5.87 | $5.87 | $3.83 | 4,523 |
| 2015-10-08 | $5.85 | $5.85 | $5.85 | $5.85 | $3.82 | 642 |
| 2015-10-07 | $5.84 | $6.08 | $5.84 | $6.08 | $3.97 | 1,198 |
| 2015-10-06 | $5.47 | $5.47 | $5.47 | $5.47 | $3.57 | 5,187 |
| 2015-10-05 | $5.47 | $5.47 | $5.47 | $5.47 | $3.57 | 403 |
| 2015-10-02 | $5.46 | $5.46 | $5.46 | $5.46 | $3.56 | 1,110 |
| 2015-10-01 | $5.05 | $5.11 | $5.05 | $5.06 | $3.30 | 1,089 |
| 2015-09-30 | $4.94 | $4.94 | $4.94 | $4.94 | $3.22 | 1 |
| 2015-09-29 | $4.86 | $4.94 | $4.86 | $4.94 | $3.22 | 3,284 |
| 2015-09-28 | $5.07 | $5.07 | $4.77 | $4.77 | $3.11 | 50,357 |
| 2015-09-25 | $4.97 | $4.98 | $4.97 | $4.98 | $3.25 | 562 |
| 2015-09-24 | $4.83 | $4.83 | $4.83 | $4.83 | $3.15 | 11,727 |
| 2015-09-23 | $4.94 | $4.94 | $4.94 | $4.94 | $3.22 | 6,983 |
| 2015-09-22 | $4.96 | $4.98 | $4.92 | $4.98 | $3.25 | 7,366 |
| 2015-09-21 | $5.09 | $5.09 | $5.09 | $5.09 | $3.32 | 101 |
| 2015-09-18 | $5.28 | $5.28 | $5.09 | $5.09 | $3.32 | 70,549 |
| 2015-09-17 | $5.22 | $5.22 | $5.20 | $5.20 | $3.39 | 1,123 |
| 2015-09-16 | $5.24 | $5.24 | $5.24 | $5.24 | $3.42 | 7,261 |
| 2015-09-15 | $5.21 | $5.28 | $5.01 | $5.28 | $3.45 | 28,030 |
| 2015-09-14 | $4.98 | $4.98 | $4.98 | $4.98 | $3.25 | 890 |
| 2015-09-11 | $5.08 | $5.08 | $5.08 | $5.08 | $3.32 | 40,384 |
| 2015-09-10 | $5.25 | $5.25 | $5.19 | $5.20 | $3.39 | 5,880 |
| 2015-09-09 | $5.16 | $5.16 | $5.16 | $5.16 | $3.37 | 1,400 |
| 2015-09-08 | $5.13 | $5.30 | $5.13 | $5.30 | $3.46 | 1,576 |
| 2015-09-04 | $5.15 | $5.15 | $5.11 | $5.11 | $3.34 | 994 |
| 2015-09-03 | $5.38 | $5.38 | $5.32 | $5.32 | $3.47 | 14,125 |
| 2015-09-02 | $5.21 | $5.21 | $5.15 | $5.15 | $3.36 | 5,235 |
| 2015-09-01 | $5.41 | $5.41 | $5.41 | $5.41 | $3.53 | 0 |
| 2015-08-31 | $5.41 | $5.41 | $5.41 | $5.41 | $3.53 | 756 |
| 2015-08-28 | $5.41 | $5.41 | $5.37 | $5.37 | $3.51 | 2,560 |
| 2015-08-27 | $5.38 | $5.38 | $5.34 | $5.34 | $3.49 | 4,988 |
| 2015-08-26 | $5.28 | $5.28 | $5.10 | $5.10 | $3.33 | 14,508 |
| 2015-08-25 | $5.34 | $5.34 | $5.19 | $5.19 | $3.39 | 60,727 |
| 2015-08-24 | $5.34 | $5.34 | $5.32 | $5.32 | $3.47 | 2,380 |
| 2015-08-21 | $5.56 | $5.56 | $5.56 | $5.56 | $3.63 | 6,221 |
| 2015-08-20 | $5.85 | $5.85 | $5.68 | $5.68 | $3.71 | 5,427 |
| 2015-08-19 | $5.85 | $5.85 | $5.66 | $5.66 | $3.69 | 19,432 |
| 2015-08-18 | $5.85 | $5.85 | $5.85 | $5.85 | $3.82 | 0 |
| 2015-08-17 | $5.85 | $5.85 | $5.85 | $5.85 | $3.82 | 4,902 |
| 2015-08-14 | $5.86 | $5.86 | $5.86 | $5.86 | $3.83 | 10,128 |
| 2015-08-13 | $5.85 | $5.85 | $5.85 | $5.85 | $3.82 | 662 |
| 2015-08-12 | $6.04 | $6.04 | $5.89 | $5.97 | $3.90 | 18,808 |
| 2015-08-11 | $5.87 | $6.05 | $5.87 | $6.04 | $3.94 | 1,750 |
| 2015-08-10 | $5.98 | $6.13 | $5.98 | $6.13 | $4.00 | 1,180 |
| 2015-08-07 | $6.09 | $6.09 | $5.91 | $5.91 | $3.86 | 48,995 |
| 2015-08-06 | $6.05 | $6.05 | $5.87 | $5.87 | $3.83 | 3,992 |
| 2015-08-05 | $6.18 | $6.18 | $5.97 | $5.97 | $3.83 | 1,310 |
| 2015-08-04 | $5.98 | $5.98 | $5.98 | $5.98 | $3.84 | 200 |
| 2015-08-03 | $5.99 | $6.22 | $5.99 | $6.12 | $3.93 | 6,735 |
| 2015-07-31 | $6.08 | $6.22 | $6.03 | $6.03 | $3.87 | 1,207 |
| 2015-07-30 | $6.09 | $6.09 | $6.09 | $6.09 | $3.91 | 554 |
| 2015-07-29 | $6.09 | $6.09 | $6.09 | $6.09 | $3.91 | 561 |
| 2015-07-28 | $6.03 | $6.03 | $6.01 | $6.01 | $3.86 | 7,722 |
| 2015-07-27 | $5.96 | $6.08 | $5.96 | $6.08 | $3.90 | 2,140 |
| 2015-07-24 | $6.06 | $6.17 | $6.02 | $6.16 | $3.95 | 3,644 |
| 2015-07-23 | $6.31 | $6.31 | $6.31 | $6.31 | $4.05 | 324 |
| 2015-07-22 | $6.40 | $6.40 | $6.40 | $6.40 | $4.11 | 6,600 |
| 2015-07-21 | $6.50 | $6.50 | $6.50 | $6.50 | $4.17 | 610 |
| 2015-07-20 | $6.40 | $6.40 | $6.40 | $6.40 | $4.11 | 357 |
| 2015-07-17 | $6.51 | $6.51 | $6.51 | $6.51 | $4.18 | 0 |
| 2015-07-16 | $6.54 | $6.54 | $6.49 | $6.51 | $4.18 | 1,746 |
| 2015-07-15 | $6.58 | $6.58 | $6.58 | $6.58 | $4.22 | 0 |
| 2015-07-14 | $6.58 | $6.58 | $6.58 | $6.58 | $4.22 | 147 |
| 2015-07-13 | $6.53 | $6.53 | $6.53 | $6.53 | $4.19 | 0 |
| 2015-07-10 | $6.49 | $6.53 | $6.49 | $6.53 | $4.19 | 14,477 |
| 2015-07-09 | $6.36 | $6.36 | $6.36 | $6.36 | $4.08 | 0 |
| 2015-07-08 | $6.36 | $6.36 | $6.36 | $6.36 | $4.08 | 2,856 |
| 2015-07-07 | $6.85 | $6.85 | $6.85 | $6.85 | $4.40 | 5 |
| 2015-07-06 | $6.65 | $6.85 | $6.61 | $6.85 | $4.40 | 2,834 |
| 2015-07-02 | $6.65 | $6.66 | $6.65 | $6.66 | $4.27 | 0 |
| 2015-07-01 | $6.65 | $6.66 | $6.65 | $6.66 | $4.27 | 2,470 |
| 2015-06-30 | $6.75 | $6.75 | $6.43 | $6.67 | $4.28 | 2,189 |
| 2015-06-29 | $6.94 | $6.94 | $6.94 | $6.94 | $4.45 | 2 |
| 2015-06-26 | $6.83 | $6.94 | $6.83 | $6.94 | $4.45 | 3,488 |
| 2015-06-25 | $6.87 | $7.06 | $6.84 | $6.90 | $4.43 | 8,639 |
| 2015-06-24 | $6.80 | $6.87 | $6.80 | $6.85 | $4.40 | 46 |
| 2015-06-23 | $6.80 | $6.87 | $6.80 | $6.85 | $4.40 | 3 |
| 2015-06-22 | $6.80 | $6.87 | $6.80 | $6.85 | $4.40 | 3,021 |
| 2015-06-19 | $6.91 | $6.91 | $6.91 | $6.91 | $4.43 | 143,406 |
| 2015-06-18 | $6.93 | $6.93 | $6.93 | $6.93 | $4.45 | 21 |
| 2015-06-17 | $6.93 | $6.93 | $6.93 | $6.93 | $4.45 | 800 |
| 2015-06-16 | $6.69 | $6.69 | $6.69 | $6.69 | $4.29 | 313 |