Electro-Sensors Inc (ELSE) Exchange: NASDAQ
Data as of May 9, 2025
$4.03 ($0.09) 2.27%
Electro-Sensors Inc - Daily Information
Click for more stock information on Electro-Sensors Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $4.00 |
| Previous Close | $4.03 |
| High | $4.03 |
| Low | $4.00 |
| Adjusted Open | $4.00 |
| Previous Adjusted Close | $4.03 |
| Adjusted High | $4.03 |
| Adjusted Low | $4.00 |
About Electro-Sensors Inc (ELSE)
Electro-Sensors, Inc. is an industry leading designer and manufacturer of rugged and reliable machine monitoring sensors and wireless/wired hazard monitoring systems applied across multiple industries and applications. These products improve processes by protecting people, safeguarding systems, reducing downtime, and preventing waste. Most standard products ship within one to two days and have an industry-leading 5-year warranty. Electro-Sensors is proud to be an ISO9001:2015 quality certified company and is committed to providing excellent customer service and technical support. Founded in 1968 and located in Minnetonka, Minnesota, Electro-Sensors provides its loyal customers with reliable products that improve safety and help plants operate with greater efficiency, productivity and control. Cautionary Statement Regarding Forward Looking Statements This press release may include statements about possible or anticipated future financial performance, business activities, plans, or opportunities.
Invest in Electro-Sensors Inc (ELSE)
Historical Stock Data for Electro-Sensors Inc (ELSE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $4.00 | $4.03 | $4.00 | $4.03 | $4.03 | 784 |
| 2025-05-08 | $4.24 | $4.24 | $3.94 | $3.94 | $3.94 | 1,096 |
| 2025-05-07 | $4.24 | $4.24 | $3.76 | $3.90 | $3.90 | 11,777 |
| 2025-05-06 | $4.29 | $4.29 | $4.17 | $4.17 | $4.17 | 1,807 |
| 2025-05-05 | $4.47 | $4.47 | $4.14 | $4.15 | $4.15 | 3,204 |
| 2025-05-02 | $4.24 | $4.35 | $4.24 | $4.25 | $4.25 | 3,508 |
| 2025-05-01 | $4.07 | $4.16 | $4.07 | $4.16 | $4.16 | 593 |
| 2025-04-30 | $4.30 | $4.34 | $4.20 | $4.23 | $4.23 | 3,025 |
| 2025-04-29 | $4.25 | $4.34 | $4.16 | $4.23 | $4.23 | 3,448 |
| 2025-04-28 | $4.20 | $4.36 | $4.15 | $4.35 | $4.35 | 14,714 |
| 2025-04-25 | $4.14 | $4.40 | $4.14 | $4.25 | $4.25 | 13,778 |
| 2025-04-24 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 137 |
| 2025-04-23 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 633 |
| 2025-04-22 | $4.07 | $4.14 | $4.04 | $4.10 | $4.10 | 14,207 |
| 2025-04-21 | $4.22 | $4.22 | $4.07 | $4.17 | $4.17 | 4,077 |
| 2025-04-17 | $4.10 | $4.14 | $4.10 | $4.14 | $4.14 | 1,312 |
| 2025-04-16 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 265 |
| 2025-04-15 | $4.13 | $4.30 | $4.13 | $4.19 | $4.19 | 3,785 |
| 2025-04-14 | $4.27 | $4.27 | $4.16 | $4.16 | $4.16 | 3,050 |
| 2025-04-11 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 679 |
| 2025-04-10 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 565 |
| 2025-04-09 | $4.12 | $4.28 | $4.11 | $4.18 | $4.18 | 5,531 |
| 2025-04-08 | $4.17 | $4.30 | $4.10 | $4.11 | $4.11 | 2,729 |
| 2025-04-07 | $4.18 | $4.25 | $4.12 | $4.16 | $4.16 | 4,310 |
| 2025-04-04 | $4.31 | $4.38 | $4.25 | $4.29 | $4.29 | 6,340 |
| 2025-04-03 | $4.31 | $4.35 | $4.31 | $4.32 | $4.32 | 1,435 |
| 2025-04-02 | $4.46 | $4.46 | $4.32 | $4.32 | $4.32 | 25,319 |
| 2025-04-01 | $4.41 | $4.52 | $4.41 | $4.42 | $4.42 | 6,165 |
| 2025-03-31 | $4.43 | $4.43 | $4.39 | $4.39 | $4.39 | 2,200 |
| 2025-03-28 | $4.37 | $4.48 | $4.37 | $4.38 | $4.38 | 3,453 |
| 2025-03-27 | $4.58 | $4.58 | $4.43 | $4.44 | $4.44 | 1,954 |
| 2025-03-26 | $4.50 | $4.55 | $4.36 | $4.46 | $4.46 | 7,518 |
| 2025-03-25 | $4.35 | $4.56 | $4.35 | $4.43 | $4.43 | 9,062 |
| 2025-03-24 | $4.58 | $4.58 | $4.21 | $4.23 | $4.23 | 8,205 |
| 2025-03-21 | $4.45 | $4.58 | $4.41 | $4.58 | $4.58 | 8,860 |
| 2025-03-20 | $4.41 | $4.65 | $4.41 | $4.53 | $4.53 | 5,287 |
| 2025-03-19 | $4.47 | $4.94 | $4.36 | $4.44 | $4.44 | 31,172 |
| 2025-03-18 | $4.60 | $4.99 | $4.22 | $4.40 | $4.40 | 44,016 |
| 2025-03-17 | $5.27 | $5.27 | $4.46 | $4.46 | $4.46 | 40,879 |
| 2025-03-14 | $4.35 | $4.70 | $4.35 | $4.50 | $4.50 | 14,605 |
| 2025-03-13 | $4.42 | $4.42 | $4.33 | $4.33 | $4.33 | 1,025 |
| 2025-03-12 | $4.40 | $4.44 | $4.32 | $4.32 | $4.32 | 2,283 |
| 2025-03-11 | $4.35 | $4.37 | $4.35 | $4.37 | $4.37 | 752 |
| 2025-03-10 | $4.48 | $4.48 | $4.37 | $4.42 | $4.42 | 1,220 |
| 2025-03-07 | $4.63 | $4.63 | $4.29 | $4.37 | $4.37 | 6,334 |
| 2025-03-06 | $4.42 | $4.62 | $4.42 | $4.62 | $4.62 | 549 |
| 2025-03-05 | $4.40 | $4.59 | $4.40 | $4.56 | $4.56 | 4,108 |
| 2025-03-04 | $4.60 | $4.62 | $4.43 | $4.48 | $4.48 | 2,733 |
| 2025-03-03 | $4.61 | $4.70 | $4.48 | $4.57 | $4.57 | 22,909 |
| 2025-02-28 | $4.66 | $4.69 | $4.50 | $4.58 | $4.58 | 11,864 |
| 2025-02-27 | $4.60 | $4.69 | $4.51 | $4.65 | $4.65 | 1,452 |
| 2025-02-26 | $4.62 | $4.73 | $4.52 | $4.52 | $4.52 | 16,253 |
| 2025-02-25 | $4.62 | $4.70 | $4.62 | $4.62 | $4.62 | 1,914 |
| 2025-02-24 | $4.70 | $4.74 | $4.65 | $4.74 | $4.74 | 12,203 |
| 2025-02-21 | $4.70 | $4.74 | $4.67 | $4.67 | $4.67 | 1,400 |
| 2025-02-20 | $4.65 | $4.75 | $4.65 | $4.68 | $4.68 | 2,880 |
| 2025-02-19 | $4.77 | $4.77 | $4.65 | $4.74 | $4.74 | 1,590 |
| 2025-02-18 | $4.75 | $4.88 | $4.70 | $4.70 | $4.70 | 12,587 |
| 2025-02-14 | $4.93 | $4.95 | $4.73 | $4.73 | $4.73 | 968 |
| 2025-02-13 | $4.70 | $5.03 | $4.70 | $4.86 | $4.86 | 3,322 |
| 2025-02-12 | $4.80 | $4.94 | $4.80 | $4.91 | $4.91 | 2,900 |
| 2025-02-11 | $4.88 | $4.90 | $4.80 | $4.83 | $4.83 | 1,346 |
| 2025-02-10 | $4.99 | $5.02 | $4.72 | $4.99 | $4.99 | 1,948 |
| 2025-02-07 | $4.96 | $5.08 | $4.76 | $4.76 | $4.76 | 6,131 |
| 2025-02-06 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 174 |
| 2025-02-05 | $4.94 | $4.96 | $4.83 | $4.96 | $4.96 | 3,037 |
| 2025-02-04 | $4.84 | $4.93 | $4.77 | $4.77 | $4.77 | 2,327 |
| 2025-02-03 | $5.03 | $5.03 | $4.67 | $4.68 | $4.68 | 8,922 |
| 2025-01-31 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 438 |
| 2025-01-30 | $4.92 | $5.09 | $4.90 | $4.91 | $4.91 | 3,557 |
| 2025-01-29 | $5.09 | $5.09 | $4.97 | $4.97 | $4.97 | 6,774 |
| 2025-01-28 | $5.16 | $5.16 | $5.05 | $5.05 | $5.05 | 447 |
| 2025-01-27 | $5.18 | $5.19 | $5.18 | $5.19 | $5.19 | 782 |
| 2025-01-24 | $5.07 | $5.19 | $5.05 | $5.13 | $5.13 | 2,562 |
| 2025-01-23 | $5.05 | $5.12 | $5.05 | $5.07 | $5.07 | 857 |
| 2025-01-22 | $5.30 | $5.30 | $5.02 | $5.14 | $5.14 | 2,276 |
| 2025-01-21 | $5.39 | $5.40 | $5.15 | $5.15 | $5.15 | 6,389 |
| 2025-01-17 | $5.45 | $5.45 | $5.40 | $5.40 | $5.40 | 2,152 |
| 2025-01-16 | $5.25 | $5.49 | $5.25 | $5.37 | $5.37 | 4,400 |
| 2025-01-15 | $5.43 | $5.45 | $5.25 | $5.27 | $5.27 | 2,798 |
| 2025-01-14 | $5.35 | $5.43 | $5.34 | $5.39 | $5.39 | 2,045 |
| 2025-01-13 | $5.39 | $5.41 | $5.35 | $5.39 | $5.39 | 1,903 |
| 2025-01-10 | $5.27 | $5.50 | $5.25 | $5.49 | $5.49 | 3,459 |
| 2025-01-08 | $5.32 | $5.36 | $5.25 | $5.25 | $5.25 | 1,164 |
| 2025-01-07 | $5.33 | $5.45 | $5.33 | $5.37 | $5.37 | 1,939 |
| 2025-01-06 | $5.19 | $5.47 | $5.14 | $5.25 | $5.25 | 5,418 |
| 2025-01-03 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 1,076 |
| 2025-01-02 | $5.14 | $5.26 | $5.14 | $5.20 | $5.20 | 1,332 |
| 2024-12-31 | $5.35 | $5.35 | $5.17 | $5.17 | $5.17 | 911 |
| 2024-12-30 | $5.18 | $5.35 | $4.98 | $5.33 | $5.33 | 16,279 |
| 2024-12-27 | $5.24 | $5.24 | $4.98 | $5.15 | $5.15 | 1,851 |
| 2024-12-26 | $4.96 | $5.24 | $4.96 | $5.24 | $5.24 | 23,210 |
| 2024-12-24 | $4.91 | $5.19 | $4.91 | $5.19 | $5.19 | 2,385 |
| 2024-12-23 | $5.30 | $5.30 | $5.19 | $5.28 | $5.28 | 812 |
| 2024-12-20 | $5.31 | $5.31 | $5.05 | $5.30 | $5.30 | 4,860 |
| 2024-12-19 | $5.07 | $5.28 | $5.07 | $5.15 | $5.15 | 2,860 |
| 2024-12-18 | $5.07 | $5.37 | $5.01 | $5.05 | $5.05 | 14,521 |
| 2024-12-17 | $4.99 | $5.06 | $4.96 | $5.06 | $5.06 | 4,707 |
| 2024-12-16 | $4.80 | $4.98 | $4.75 | $4.95 | $4.95 | 27,983 |
| 2024-12-13 | $4.58 | $4.66 | $4.57 | $4.62 | $4.62 | 6,416 |
| 2024-12-12 | $4.51 | $4.55 | $4.51 | $4.55 | $4.55 | 1,361 |
| 2024-12-11 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 354 |
| 2024-12-10 | $4.40 | $4.42 | $4.37 | $4.42 | $4.42 | 3,024 |
| 2024-12-09 | $4.40 | $4.40 | $4.31 | $4.36 | $4.36 | 3,162 |
| 2024-12-06 | $4.33 | $4.56 | $4.33 | $4.40 | $4.40 | 2,290 |
| 2024-12-05 | $4.50 | $4.58 | $4.33 | $4.35 | $4.35 | 3,605 |
| 2024-12-04 | $4.50 | $4.58 | $4.50 | $4.57 | $4.57 | 3,454 |
| 2024-12-03 | $4.44 | $4.54 | $4.43 | $4.49 | $4.49 | 2,559 |
| 2024-12-02 | $4.44 | $4.50 | $4.39 | $4.46 | $4.46 | 12,212 |
| 2024-11-29 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 340 |
| 2024-11-27 | $4.38 | $4.40 | $4.31 | $4.31 | $4.31 | 3,880 |
| 2024-11-26 | $4.44 | $4.44 | $4.20 | $4.24 | $4.24 | 7,995 |
| 2024-11-25 | $4.34 | $4.47 | $4.24 | $4.34 | $4.34 | 7,058 |
| 2024-11-22 | $4.25 | $4.33 | $4.21 | $4.23 | $4.23 | 3,116 |
| 2024-11-21 | $4.25 | $4.25 | $4.16 | $4.20 | $4.20 | 3,338 |
| 2024-11-20 | $4.15 | $4.31 | $4.15 | $4.25 | $4.25 | 2,353 |
| 2024-11-19 | $4.19 | $4.19 | $4.06 | $4.10 | $4.10 | 7,152 |
| 2024-11-18 | $4.15 | $4.40 | $4.03 | $4.32 | $4.32 | 11,416 |
| 2024-11-15 | $4.05 | $4.05 | $4.04 | $4.04 | $4.04 | 553 |
| 2024-11-14 | $4.14 | $4.14 | $4.07 | $4.13 | $4.13 | 1,577 |
| 2024-11-13 | $4.01 | $4.14 | $3.98 | $4.14 | $4.14 | 13,189 |
| 2024-11-12 | $4.00 | $4.04 | $4.00 | $4.04 | $4.04 | 660 |
| 2024-11-11 | $4.01 | $4.01 | $3.92 | $3.95 | $3.95 | 7,873 |
| 2024-11-08 | $3.99 | $4.00 | $3.98 | $3.98 | $3.98 | 1,692 |
| 2024-11-07 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 300 |
| 2024-11-06 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 388 |
| 2024-11-05 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 1,387 |
| 2024-11-04 | $3.96 | $4.03 | $3.95 | $3.98 | $3.98 | 4,919 |
| 2024-11-01 | $3.93 | $3.95 | $3.93 | $3.95 | $3.95 | 2,771 |
| 2024-10-31 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 247 |
| 2024-10-30 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 144 |
| 2024-10-29 | $3.95 | $3.95 | $3.90 | $3.90 | $3.90 | 1,456 |
| 2024-10-28 | $3.93 | $3.95 | $3.86 | $3.95 | $3.95 | 2,658 |
| 2024-10-25 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 479 |
| 2024-10-24 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 507 |
| 2024-10-23 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 111 |
| 2024-10-22 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 207 |
| 2024-10-21 | $3.87 | $3.96 | $3.85 | $3.85 | $3.85 | 1,474 |
| 2024-10-18 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 366 |
| 2024-10-17 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 642 |
| 2024-10-16 | $3.86 | $3.86 | $3.85 | $3.85 | $3.85 | 2,362 |
| 2024-10-15 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 133 |
| 2024-10-14 | $3.85 | $3.92 | $3.85 | $3.92 | $3.92 | 822 |
| 2024-10-11 | $3.85 | $3.88 | $3.85 | $3.85 | $3.85 | 2,172 |
| 2024-10-10 | $3.84 | $3.94 | $3.84 | $3.94 | $3.94 | 1,882 |
| 2024-10-09 | $3.86 | $4.02 | $3.81 | $3.87 | $3.87 | 5,445 |
| 2024-10-08 | $4.01 | $4.07 | $3.82 | $3.88 | $3.88 | 8,367 |
| 2024-10-07 | $3.93 | $4.14 | $3.93 | $4.06 | $4.06 | 35,028 |
| 2024-10-04 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 295 |
| 2024-10-03 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 25 |
| 2024-10-02 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 288 |
| 2024-10-01 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 147 |
| 2024-09-30 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 351 |
| 2024-09-27 | $4.00 | $4.00 | $3.91 | $4.00 | $4.00 | 1,431 |
| 2024-09-26 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,497 |
| 2024-09-25 | $3.90 | $3.93 | $3.90 | $3.93 | $3.93 | 968 |
| 2024-09-24 | $3.94 | $3.97 | $3.90 | $3.90 | $3.90 | 642 |
| 2024-09-23 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 425 |
| 2024-09-20 | $3.96 | $4.02 | $3.96 | $4.02 | $4.02 | 2,456 |
| 2024-09-19 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 305 |
| 2024-09-18 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 1,017 |
| 2024-09-17 | $4.04 | $4.04 | $3.90 | $3.97 | $3.97 | 2,020 |
| 2024-09-16 | $3.90 | $4.04 | $3.90 | $4.04 | $4.04 | 2,874 |
| 2024-09-13 | $3.89 | $3.90 | $3.89 | $3.90 | $3.90 | 1,409 |
| 2024-09-12 | $3.88 | $4.05 | $3.88 | $4.05 | $4.05 | 4,113 |
| 2024-09-11 | $4.00 | $4.00 | $3.99 | $4.00 | $4.00 | 2,757 |
| 2024-09-10 | $3.77 | $4.13 | $3.75 | $4.00 | $4.00 | 19,673 |
| 2024-09-09 | $3.78 | $3.80 | $3.76 | $3.76 | $3.76 | 767 |
| 2024-09-06 | $3.76 | $3.91 | $3.75 | $3.75 | $3.75 | 4,398 |
| 2024-09-05 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 11 |
| 2024-09-04 | $3.75 | $3.84 | $3.75 | $3.82 | $3.82 | 1,067 |
| 2024-09-03 | $3.79 | $3.84 | $3.76 | $3.79 | $3.79 | 2,679 |
| 2024-08-30 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 173 |
| 2024-08-29 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 38 |
| 2024-08-28 | $3.90 | $3.90 | $3.83 | $3.89 | $3.89 | 2,895 |
| 2024-08-27 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 79 |
| 2024-08-26 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 453 |
| 2024-08-23 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 409 |
| 2024-08-22 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 326 |
| 2024-08-21 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 241 |
| 2024-08-20 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 4 |
| 2024-08-19 | $3.79 | $3.80 | $3.79 | $3.80 | $3.80 | 963 |
| 2024-08-16 | $3.78 | $3.94 | $3.78 | $3.86 | $3.86 | 1,134 |
| 2024-08-15 | $3.81 | $3.82 | $3.81 | $3.81 | $3.81 | 718 |
| 2024-08-14 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 140 |
| 2024-08-13 | $3.78 | $3.78 | $3.77 | $3.77 | $3.77 | 1,060 |
| 2024-08-12 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 389 |
| 2024-08-09 | $3.88 | $3.88 | $3.80 | $3.80 | $3.80 | 1,206 |
| 2024-08-08 | $3.83 | $3.84 | $3.83 | $3.83 | $3.83 | 8,251 |
| 2024-08-07 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 1,046 |
| 2024-08-06 | $3.77 | $3.83 | $3.77 | $3.83 | $3.83 | 1,525 |
| 2024-08-05 | $3.85 | $3.85 | $3.81 | $3.81 | $3.81 | 5,270 |
| 2024-08-02 | $3.81 | $3.81 | $3.80 | $3.81 | $3.81 | 6,234 |
| 2024-08-01 | $3.87 | $3.87 | $3.84 | $3.84 | $3.84 | 1,708 |
| 2024-07-31 | $3.92 | $3.96 | $3.88 | $3.88 | $3.88 | 3,693 |
| 2024-07-30 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 63 |
| 2024-07-29 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 40 |
| 2024-07-26 | $3.94 | $3.94 | $3.91 | $3.92 | $3.92 | 11,961 |
| 2024-07-25 | $3.95 | $4.03 | $3.93 | $3.93 | $3.93 | 1,797 |
| 2024-07-24 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 317 |
| 2024-07-23 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 276 |
| 2024-07-22 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 115 |
| 2024-07-19 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 125 |
| 2024-07-18 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 166 |
| 2024-07-17 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 1,638 |
| 2024-07-16 | $4.05 | $4.05 | $3.94 | $3.94 | $3.94 | 3,475 |
| 2024-07-15 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 110 |
| 2024-07-12 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 402 |
| 2024-07-11 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 60 |
| 2024-07-10 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 396 |
| 2024-07-09 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 69 |
| 2024-07-08 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 9 |
| 2024-07-05 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 72 |
| 2024-07-03 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 697 |
| 2024-07-02 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 1,356 |
| 2024-07-01 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 215 |
| 2024-06-28 | $3.95 | $3.95 | $3.93 | $3.95 | $3.95 | 1,878 |
| 2024-06-27 | $3.93 | $3.94 | $3.93 | $3.94 | $3.94 | 587 |
| 2024-06-26 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 551 |
| 2024-06-25 | $4.00 | $4.00 | $3.99 | $3.99 | $3.99 | 356 |
| 2024-06-24 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 271 |
| 2024-06-21 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 2,021 |
| 2024-06-20 | $4.02 | $4.02 | $4.00 | $4.00 | $4.00 | 625 |
| 2024-06-18 | $4.01 | $4.01 | $3.93 | $3.93 | $3.93 | 5,276 |
| 2024-06-17 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 1,418 |
| 2024-06-14 | $4.02 | $4.03 | $4.01 | $4.03 | $4.03 | 1,799 |
| 2024-06-13 | $4.06 | $4.10 | $4.06 | $4.06 | $4.06 | 2,070 |
| 2024-06-12 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 150 |
| 2024-06-11 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 86 |
| 2024-06-10 | $4.04 | $4.06 | $4.01 | $4.06 | $4.06 | 1,257 |
| 2024-06-07 | $4.04 | $4.06 | $4.04 | $4.06 | $4.06 | 2,629 |
| 2024-06-06 | $4.06 | $4.06 | $4.04 | $4.04 | $4.04 | 1,358 |
| 2024-06-05 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 732 |
| 2024-06-04 | $4.03 | $4.07 | $4.03 | $4.06 | $4.06 | 3,949 |
| 2024-06-03 | $4.06 | $4.09 | $4.03 | $4.03 | $4.03 | 6,791 |
| 2024-05-31 | $4.11 | $4.13 | $4.06 | $4.06 | $4.06 | 4,218 |
| 2024-05-30 | $4.06 | $4.12 | $4.05 | $4.09 | $4.09 | 5,268 |
| 2024-05-29 | $4.05 | $4.09 | $4.05 | $4.09 | $4.09 | 4,895 |
| 2024-05-28 | $4.10 | $4.13 | $4.05 | $4.05 | $4.05 | 5,927 |
| 2024-05-24 | $4.05 | $4.14 | $4.04 | $4.05 | $4.05 | 4,985 |
| 2024-05-23 | $4.05 | $4.14 | $4.02 | $4.12 | $4.12 | 4,103 |
| 2024-05-22 | $4.08 | $4.08 | $4.05 | $4.05 | $4.05 | 4,720 |
| 2024-05-21 | $4.05 | $4.14 | $4.02 | $4.08 | $4.08 | 7,401 |
| 2024-05-20 | $4.14 | $4.14 | $4.01 | $4.05 | $4.05 | 2,962 |
| 2024-05-17 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 298 |
| 2024-05-16 | $4.06 | $4.09 | $4.06 | $4.09 | $4.09 | 3,493 |
| 2024-05-15 | $4.14 | $4.14 | $4.06 | $4.06 | $4.06 | 15,008 |
| 2024-05-14 | $4.14 | $4.14 | $4.03 | $4.03 | $4.03 | 1,991 |
| 2024-05-13 | $4.10 | $4.12 | $3.93 | $4.00 | $4.00 | 11,147 |
| 2024-05-10 | $4.19 | $4.19 | $4.07 | $4.07 | $4.07 | 1,012 |
| 2024-05-09 | $4.10 | $4.15 | $4.10 | $4.10 | $4.10 | 6,352 |
| 2024-05-08 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 147 |
| 2024-05-07 | $4.18 | $4.18 | $4.06 | $4.06 | $4.06 | 1,414 |
| 2024-05-06 | $4.19 | $4.19 | $4.06 | $4.06 | $4.06 | 2,384 |
| 2024-05-03 | $4.12 | $4.25 | $4.12 | $4.25 | $4.25 | 3,145 |
| 2024-05-02 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 1,671 |
| 2024-05-01 | $4.15 | $4.15 | $4.06 | $4.07 | $4.07 | 1,104 |
| 2024-04-30 | $4.05 | $4.25 | $4.05 | $4.20 | $4.20 | 3,430 |
| 2024-04-29 | $4.16 | $4.19 | $4.04 | $4.15 | $4.15 | 5,522 |
| 2024-04-26 | $4.04 | $4.15 | $4.04 | $4.15 | $4.15 | 339 |
| 2024-04-25 | $4.25 | $4.25 | $4.02 | $4.02 | $4.02 | 288 |
| 2024-04-24 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 346 |
| 2024-04-23 | $4.15 | $4.15 | $4.13 | $4.13 | $4.13 | 15,258 |
| 2024-04-22 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 340 |
| 2024-04-19 | $4.20 | $4.29 | $4.13 | $4.13 | $4.13 | 623 |
| 2024-04-18 | $4.12 | $4.28 | $4.12 | $4.20 | $4.20 | 15,706 |
| 2024-04-17 | $4.06 | $4.10 | $4.06 | $4.09 | $4.09 | 932 |
| 2024-04-16 | $4.20 | $4.23 | $4.08 | $4.22 | $4.22 | 3,901 |
| 2024-04-15 | $4.18 | $4.19 | $4.05 | $4.19 | $4.19 | 7,989 |
| 2024-04-12 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 256 |
| 2024-04-11 | $4.01 | $4.18 | $4.01 | $4.18 | $4.18 | 836 |
| 2024-04-10 | $4.19 | $4.20 | $4.01 | $4.01 | $4.01 | 15,901 |
| 2024-04-09 | $4.07 | $4.07 | $4.03 | $4.07 | $4.07 | 2,404 |
| 2024-04-08 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 102 |
| 2024-04-05 | $4.09 | $4.09 | $4.06 | $4.06 | $4.06 | 2,276 |
| 2024-04-04 | $4.12 | $4.12 | $4.09 | $4.09 | $4.09 | 1,926 |
| 2024-04-03 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 837 |
| 2024-04-02 | $4.09 | $4.19 | $4.08 | $4.19 | $4.19 | 1,716 |
| 2024-04-01 | $4.26 | $4.40 | $4.14 | $4.14 | $4.14 | 7,455 |
| 2024-03-28 | $4.26 | $4.26 | $4.10 | $4.17 | $4.17 | 3,762 |
| 2024-03-27 | $4.07 | $4.27 | $4.07 | $4.27 | $4.27 | 1,916 |
| 2024-03-26 | $4.13 | $4.14 | $4.07 | $4.14 | $4.14 | 512 |
| 2024-03-25 | $4.17 | $4.19 | $4.14 | $4.18 | $4.18 | 1,473 |
| 2024-03-22 | $4.05 | $4.17 | $4.01 | $4.17 | $4.17 | 537 |
| 2024-03-21 | $4.20 | $4.20 | $4.05 | $4.05 | $4.05 | 1,047 |
| 2024-03-20 | $3.98 | $4.05 | $3.98 | $4.05 | $4.05 | 1,214 |
| 2024-03-19 | $4.06 | $4.22 | $3.93 | $3.93 | $3.93 | 1,825 |
| 2024-03-18 | $4.00 | $4.09 | $4.00 | $4.06 | $4.06 | 2,587 |
| 2024-03-15 | $4.28 | $4.28 | $3.95 | $3.95 | $3.95 | 7,585 |
| 2024-03-14 | $4.11 | $4.19 | $4.11 | $4.19 | $4.19 | 800 |
| 2024-03-13 | $4.10 | $4.19 | $4.10 | $4.17 | $4.17 | 1,126 |
| 2024-03-12 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 582 |
| 2024-03-11 | $4.13 | $4.13 | $4.10 | $4.10 | $4.10 | 1,091 |
| 2024-03-08 | $4.08 | $4.13 | $4.08 | $4.13 | $4.13 | 1,002 |
| 2024-03-07 | $4.09 | $4.26 | $4.09 | $4.09 | $4.09 | 1,465 |
| 2024-03-06 | $4.10 | $4.10 | $4.09 | $4.09 | $4.09 | 239 |
| 2024-03-05 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 768 |
| 2024-03-04 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 360 |
| 2024-03-01 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 312 |
| 2024-02-29 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 232 |
| 2024-02-28 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 295 |
| 2024-02-27 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 339 |
| 2024-02-26 | $4.05 | $4.07 | $4.00 | $4.00 | $4.00 | 1,474 |
| 2024-02-23 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 205 |
| 2024-02-22 | $4.14 | $4.14 | $4.05 | $4.05 | $4.05 | 5,558 |
| 2024-02-21 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 597 |
| 2024-02-20 | $4.23 | $4.23 | $4.12 | $4.21 | $4.21 | 1,493 |
| 2024-02-16 | $4.20 | $4.20 | $4.18 | $4.18 | $4.18 | 684 |
| 2024-02-15 | $4.30 | $4.30 | $4.15 | $4.16 | $4.16 | 5,191 |
| 2024-02-14 | $4.30 | $4.30 | $4.15 | $4.22 | $4.22 | 1,104 |
| 2024-02-13 | $4.22 | $4.22 | $4.13 | $4.13 | $4.13 | 780 |
| 2024-02-12 | $4.12 | $4.28 | $4.12 | $4.13 | $4.13 | 1,405 |
| 2024-02-09 | $4.13 | $4.13 | $4.12 | $4.12 | $4.12 | 394 |
| 2024-02-08 | $4.14 | $4.15 | $4.12 | $4.12 | $4.12 | 778 |
| 2024-02-07 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 702 |
| 2024-02-06 | $4.31 | $4.32 | $4.31 | $4.32 | $4.32 | 740 |
| 2024-02-05 | $4.26 | $4.27 | $4.20 | $4.27 | $4.27 | 1,457 |
| 2024-02-02 | $4.19 | $4.27 | $4.17 | $4.27 | $4.27 | 1,859 |
| 2024-02-01 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 151 |
| 2024-01-31 | $4.24 | $4.28 | $4.11 | $4.16 | $4.16 | 3,362 |
| 2024-01-30 | $4.22 | $4.32 | $4.22 | $4.24 | $4.24 | 1,184 |
| 2024-01-29 | $4.11 | $4.11 | $4.10 | $4.10 | $4.10 | 2,071 |
| 2024-01-26 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 411 |
| 2024-01-25 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 239 |
| 2024-01-24 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 345 |
| 2024-01-23 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 140 |
| 2024-01-22 | $4.04 | $4.15 | $3.90 | $4.15 | $4.15 | 3,405 |
| 2024-01-19 | $3.98 | $4.04 | $3.98 | $4.04 | $4.04 | 4,914 |
| 2024-01-18 | $3.94 | $4.00 | $3.94 | $4.00 | $4.00 | 9,755 |
| 2024-01-17 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 62 |
| 2024-01-16 | $3.99 | $4.00 | $3.99 | $4.00 | $4.00 | 837 |
| 2024-01-12 | $3.91 | $4.00 | $3.91 | $3.97 | $3.97 | 5,065 |
| 2024-01-11 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 402 |
| 2024-01-10 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 262 |
| 2024-01-09 | $3.83 | $3.83 | $3.74 | $3.83 | $3.83 | 4,559 |
| 2024-01-08 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 101 |
| 2024-01-05 | $4.00 | $4.00 | $3.98 | $3.98 | $3.98 | 823 |
| 2024-01-04 | $3.95 | $3.99 | $3.88 | $3.97 | $3.97 | 4,881 |
| 2024-01-03 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 2,249 |
| 2024-01-02 | $3.91 | $3.92 | $3.86 | $3.92 | $3.92 | 2,052 |
| 2023-12-29 | $3.85 | $3.97 | $3.79 | $3.80 | $3.80 | 8,491 |
| 2023-12-28 | $3.87 | $3.89 | $3.86 | $3.89 | $3.89 | 8,381 |
| 2023-12-27 | $3.85 | $3.85 | $3.83 | $3.83 | $3.83 | 1,539 |
| 2023-12-26 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 1,111 |
| 2023-12-22 | $3.94 | $3.95 | $3.82 | $3.82 | $3.82 | 1,724 |
| 2023-12-21 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 247 |
| 2023-12-20 | $3.69 | $3.69 | $3.68 | $3.69 | $3.69 | 1,303 |
| 2023-12-19 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 7,711 |
| 2023-12-18 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 131 |
| 2023-12-15 | $3.93 | $3.93 | $3.88 | $3.92 | $3.92 | 1,055 |
| 2023-12-14 | $3.94 | $3.94 | $3.92 | $3.92 | $3.92 | 761 |
| 2023-12-13 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 331 |
| 2023-12-12 | $3.80 | $3.85 | $3.77 | $3.85 | $3.85 | 815 |
| 2023-12-11 | $3.78 | $3.88 | $3.77 | $3.88 | $3.88 | 712 |
| 2023-12-08 | $3.77 | $3.94 | $3.75 | $3.94 | $3.94 | 1,020 |
| 2023-12-07 | $3.92 | $3.96 | $3.72 | $3.83 | $3.83 | 1,120 |
| 2023-12-06 | $3.75 | $3.75 | $3.69 | $3.71 | $3.71 | 15,097 |
| 2023-12-05 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 560 |
| 2023-12-04 | $3.89 | $3.89 | $3.75 | $3.84 | $3.84 | 2,150 |
| 2023-12-01 | $3.82 | $3.89 | $3.82 | $3.89 | $3.89 | 863 |
| 2023-11-30 | $3.94 | $3.99 | $3.78 | $3.97 | $3.97 | 17,048 |
| 2023-11-29 | $3.90 | $3.93 | $3.90 | $3.93 | $3.93 | 1,415 |
| 2023-11-28 | $3.91 | $3.92 | $3.91 | $3.92 | $3.92 | 737 |
| 2023-11-27 | $3.95 | $3.95 | $3.78 | $3.78 | $3.78 | 4,311 |
| 2023-11-24 | $3.75 | $3.98 | $3.75 | $3.89 | $3.89 | 1,018 |
| 2023-11-22 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 128 |
| 2023-11-21 | $3.89 | $3.90 | $3.87 | $3.87 | $3.87 | 1,846 |
| 2023-11-20 | $3.78 | $3.86 | $3.76 | $3.85 | $3.85 | 7,667 |
| 2023-11-17 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 656 |
| 2023-11-16 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 207 |
| 2023-11-15 | $3.85 | $3.85 | $3.70 | $3.79 | $3.79 | 3,365 |
| 2023-11-14 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 239 |
| 2023-11-13 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 297 |
| 2023-11-10 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 462 |
| 2023-11-09 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,301 |
| 2023-11-08 | $3.76 | $3.85 | $3.66 | $3.85 | $3.85 | 4,123 |
| 2023-11-07 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 268 |
| 2023-11-06 | $3.83 | $3.85 | $3.70 | $3.81 | $3.81 | 4,705 |
| 2023-11-03 | $3.65 | $3.95 | $3.65 | $3.95 | $3.95 | 1,930 |
| 2023-11-02 | $3.67 | $3.89 | $3.67 | $3.75 | $3.75 | 1,363 |
| 2023-11-01 | $3.84 | $3.88 | $3.65 | $3.75 | $3.75 | 5,637 |
| 2023-10-31 | $3.85 | $3.85 | $3.84 | $3.84 | $3.84 | 444 |
| 2023-10-30 | $4.04 | $4.04 | $3.91 | $3.91 | $3.91 | 912 |
| 2023-10-27 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 144 |
| 2023-10-26 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 128 |
| 2023-10-25 | $4.07 | $4.08 | $3.90 | $4.08 | $4.08 | 5,435 |
| 2023-10-24 | $3.98 | $3.99 | $3.90 | $3.99 | $3.99 | 4,629 |
| 2023-10-23 | $3.90 | $3.99 | $3.90 | $3.99 | $3.99 | 1,307 |
| 2023-10-20 | $3.94 | $3.95 | $3.93 | $3.95 | $3.95 | 2,055 |
| 2023-10-19 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 68 |
| 2023-10-18 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 30 |
| 2023-10-17 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 1,486 |
| 2023-10-16 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 787 |
| 2023-10-13 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 51 |
| 2023-10-12 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,705 |
| 2023-10-11 | $3.96 | $4.09 | $3.95 | $4.09 | $4.09 | 3,359 |
| 2023-10-10 | $3.99 | $4.00 | $3.82 | $3.82 | $3.82 | 1,910 |
| 2023-10-09 | $3.99 | $4.02 | $3.70 | $4.00 | $4.00 | 4,990 |
| 2023-10-06 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 148 |
| 2023-10-05 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 1,045 |
| 2023-10-04 | $4.01 | $4.01 | $3.84 | $3.84 | $3.84 | 947 |
| 2023-10-03 | $4.00 | $4.01 | $4.00 | $4.01 | $4.01 | 1,342 |
| 2023-10-02 | $3.85 | $3.97 | $3.85 | $3.96 | $3.96 | 3,939 |
| 2023-09-29 | $4.02 | $4.02 | $3.91 | $3.91 | $3.91 | 22,446 |
| 2023-09-28 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 27,658 |
| 2023-09-27 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 687 |
| 2023-09-26 | $3.84 | $3.87 | $3.79 | $3.79 | $3.79 | 2,961 |
| 2023-09-25 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 144 |
| 2023-09-22 | $3.93 | $3.93 | $3.92 | $3.92 | $3.92 | 397 |
| 2023-09-21 | $3.95 | $4.15 | $3.93 | $3.93 | $3.93 | 1,441 |
| 2023-09-20 | $3.93 | $3.95 | $3.93 | $3.95 | $3.95 | 1,403 |
| 2023-09-19 | $3.97 | $4.11 | $3.95 | $3.95 | $3.95 | 7,693 |
| 2023-09-18 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 1,536 |
| 2023-09-15 | $4.07 | $4.28 | $3.95 | $3.95 | $3.95 | 17,302 |
| 2023-09-14 | $4.07 | $4.24 | $4.07 | $4.07 | $4.07 | 1,690 |
| 2023-09-13 | $4.10 | $4.19 | $4.06 | $4.06 | $4.06 | 1,411 |
| 2023-09-12 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 765 |
| 2023-09-11 | $4.06 | $4.16 | $4.06 | $4.08 | $4.08 | 854 |
| 2023-09-08 | $4.21 | $4.21 | $4.06 | $4.06 | $4.06 | 753 |
| 2023-09-07 | $4.25 | $4.25 | $4.06 | $4.09 | $4.09 | 9,391 |
| 2023-09-06 | $4.10 | $4.24 | $4.10 | $4.10 | $4.10 | 745 |
| 2023-09-05 | $4.22 | $4.25 | $4.20 | $4.25 | $4.25 | 3,451 |
| 2023-09-01 | $4.34 | $4.34 | $4.10 | $4.11 | $4.11 | 2,519 |
| 2023-08-31 | $4.08 | $4.08 | $4.03 | $4.03 | $4.03 | 3,158 |
| 2023-08-30 | $4.10 | $4.17 | $4.10 | $4.17 | $4.17 | 1,287 |
| 2023-08-29 | $4.25 | $4.25 | $4.12 | $4.12 | $4.12 | 1,395 |
| 2023-08-28 | $4.18 | $4.25 | $4.05 | $4.25 | $4.25 | 4,141 |
| 2023-08-25 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 1,632 |
| 2023-08-24 | $4.06 | $4.18 | $4.06 | $4.18 | $4.18 | 2,497 |
| 2023-08-23 | $4.01 | $4.20 | $4.01 | $4.07 | $4.07 | 1,603 |
| 2023-08-22 | $3.91 | $4.21 | $3.91 | $4.11 | $4.11 | 17,536 |
| 2023-08-21 | $4.01 | $4.45 | $4.01 | $4.39 | $4.39 | 14,429 |
| 2023-08-18 | $4.10 | $4.20 | $3.95 | $4.20 | $4.20 | 8,966 |
| 2023-08-17 | $4.31 | $4.31 | $4.10 | $4.25 | $4.25 | 10,736 |
| 2023-08-16 | $4.09 | $4.46 | $4.08 | $4.20 | $4.20 | 13,360 |
| 2023-08-15 | $4.16 | $4.23 | $4.08 | $4.23 | $4.23 | 10,886 |
| 2023-08-14 | $4.30 | $4.30 | $4.25 | $4.25 | $4.25 | 6,278 |
| 2023-08-11 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 2 |
| 2023-08-10 | $4.29 | $4.38 | $4.29 | $4.38 | $4.38 | 423 |
| 2023-08-09 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 199 |
| 2023-08-08 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 219 |
| 2023-08-07 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 132 |
| 2023-08-04 | $4.36 | $4.36 | $4.30 | $4.34 | $4.34 | 3,902 |
| 2023-08-03 | $4.40 | $4.40 | $4.35 | $4.38 | $4.38 | 3,040 |
| 2023-08-02 | $4.39 | $4.40 | $4.39 | $4.40 | $4.40 | 4,089 |
| 2023-08-01 | $4.39 | $4.39 | $4.38 | $4.38 | $4.38 | 1,141 |
| 2023-07-31 | $4.33 | $4.33 | $4.28 | $4.31 | $4.31 | 2,454 |
| 2023-07-28 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 180 |
| 2023-07-27 | $4.38 | $4.48 | $4.38 | $4.48 | $4.48 | 2,131 |
| 2023-07-26 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 148 |
| 2023-07-25 | $4.45 | $4.45 | $4.36 | $4.36 | $4.36 | 1,185 |
| 2023-07-24 | $4.37 | $4.47 | $4.37 | $4.47 | $4.47 | 1,096 |
| 2023-07-21 | $4.38 | $4.44 | $4.31 | $4.43 | $4.43 | 7,752 |
| 2023-07-20 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 60 |
| 2023-07-19 | $4.38 | $4.43 | $4.38 | $4.38 | $4.38 | 1,240 |
| 2023-07-18 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 687 |
| 2023-07-17 | $4.43 | $4.44 | $4.38 | $4.38 | $4.38 | 4,845 |
| 2023-07-14 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 354 |
| 2023-07-13 | $4.34 | $4.43 | $4.31 | $4.35 | $4.35 | 3,418 |
| 2023-07-12 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 141 |
| 2023-07-11 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 1,085 |
| 2023-07-10 | $4.26 | $4.26 | $4.25 | $4.25 | $4.25 | 826 |
| 2023-07-07 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 1,287 |
| 2023-07-06 | $4.26 | $4.28 | $4.26 | $4.28 | $4.28 | 952 |
| 2023-07-05 | $4.31 | $4.31 | $4.28 | $4.28 | $4.28 | 2,611 |
| 2023-07-03 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 32 |
| 2023-06-30 | $4.45 | $4.45 | $4.44 | $4.44 | $4.44 | 1,592 |
| 2023-06-29 | $4.32 | $4.37 | $4.32 | $4.37 | $4.37 | 271 |
| 2023-06-28 | $4.32 | $4.37 | $4.32 | $4.33 | $4.33 | 1,618 |
| 2023-06-27 | $4.44 | $4.45 | $4.33 | $4.34 | $4.34 | 1,474 |
| 2023-06-26 | $4.33 | $4.47 | $4.33 | $4.41 | $4.41 | 1,704 |
| 2023-06-23 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 259 |
| 2023-06-22 | $4.43 | $4.43 | $4.30 | $4.34 | $4.34 | 1,852 |
| 2023-06-21 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 42 |
| 2023-06-20 | $4.42 | $4.46 | $4.39 | $4.44 | $4.44 | 1,603 |
| 2023-06-16 | $4.41 | $4.41 | $4.36 | $4.41 | $4.41 | 555 |
| 2023-06-15 | $4.47 | $4.52 | $4.40 | $4.42 | $4.42 | 3,136 |
| 2023-06-14 | $4.45 | $4.55 | $4.33 | $4.55 | $4.55 | 4,642 |
| 2023-06-13 | $4.65 | $4.65 | $4.31 | $4.31 | $4.31 | 1,411 |
| 2023-06-12 | $4.40 | $4.40 | $4.35 | $4.35 | $4.35 | 369 |
| 2023-06-09 | $4.34 | $4.34 | $4.31 | $4.31 | $4.31 | 1,508 |
| 2023-06-08 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 8 |
| 2023-06-07 | $4.40 | $4.40 | $4.35 | $4.35 | $4.35 | 1,717 |
| 2023-06-06 | $4.31 | $4.38 | $4.29 | $4.30 | $4.30 | 8,636 |
| 2023-06-05 | $4.25 | $4.46 | $4.25 | $4.31 | $4.31 | 9,174 |
| 2023-06-02 | $4.41 | $4.46 | $4.38 | $4.38 | $4.38 | 1,889 |
| 2023-06-01 | $4.45 | $4.51 | $4.38 | $4.38 | $4.38 | 11,069 |
| 2023-05-31 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 258 |
| 2023-05-30 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 393 |
| 2023-05-26 | $4.54 | $4.59 | $4.42 | $4.43 | $4.43 | 3,684 |
| 2023-05-25 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 208 |
| 2023-05-24 | $4.43 | $4.43 | $4.42 | $4.42 | $4.42 | 1,114 |
| 2023-05-23 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 118 |
| 2023-05-22 | $4.54 | $4.54 | $4.42 | $4.42 | $4.42 | 861 |
| 2023-05-19 | $4.45 | $4.46 | $4.45 | $4.45 | $4.45 | 580 |
| 2023-05-18 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 207 |
| 2023-05-17 | $4.46 | $4.47 | $4.46 | $4.47 | $4.47 | 348 |
| 2023-05-16 | $4.44 | $4.49 | $4.44 | $4.45 | $4.45 | 4,733 |
| 2023-05-15 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 195 |
| 2023-05-12 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 11 |
| 2023-05-11 | $4.45 | $4.53 | $4.45 | $4.53 | $4.53 | 961 |
| 2023-05-10 | $4.68 | $4.68 | $4.45 | $4.46 | $4.46 | 4,605 |
| 2023-05-09 | $4.47 | $4.49 | $4.47 | $4.49 | $4.49 | 809 |
| 2023-05-08 | $4.45 | $4.51 | $4.45 | $4.50 | $4.50 | 943 |
| 2023-05-05 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 8 |
| 2023-05-04 | $4.60 | $4.69 | $4.53 | $4.53 | $4.53 | 1,640 |
| 2023-05-03 | $4.66 | $4.66 | $4.51 | $4.51 | $4.51 | 558 |
| 2023-05-02 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 215 |
| 2023-05-01 | $4.71 | $4.71 | $4.56 | $4.57 | $4.57 | 1,748 |
| 2023-04-28 | $4.69 | $4.69 | $4.56 | $4.56 | $4.56 | 3,190 |
| 2023-04-27 | $4.57 | $4.57 | $4.55 | $4.55 | $4.55 | 941 |
| 2023-04-26 | $4.56 | $4.63 | $4.56 | $4.56 | $4.56 | 5,427 |
| 2023-04-25 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 470 |
| 2023-04-24 | $4.55 | $4.60 | $4.55 | $4.56 | $4.56 | 6,130 |
| 2023-04-21 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 51 |
| 2023-04-20 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 140 |
| 2023-04-19 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 367 |
| 2023-04-18 | $4.57 | $4.63 | $4.56 | $4.63 | $4.63 | 2,834 |
| 2023-04-17 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 56 |
| 2023-04-14 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 1 |
| 2023-04-13 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 42 |
| 2023-04-12 | $4.57 | $4.72 | $4.57 | $4.61 | $4.61 | 5,829 |
| 2023-04-11 | $4.56 | $4.58 | $4.56 | $4.56 | $4.56 | 5,437 |
| 2023-04-10 | $4.57 | $4.67 | $4.57 | $4.60 | $4.60 | 1,624 |
| 2023-04-06 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 428 |
| 2023-04-05 | $4.55 | $4.66 | $4.55 | $4.55 | $4.55 | 507 |
| 2023-04-04 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 122 |
| 2023-04-03 | $4.50 | $4.67 | $4.47 | $4.61 | $4.61 | 8,585 |
| 2023-03-31 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 25 |
| 2023-03-30 | $4.45 | $4.67 | $4.45 | $4.67 | $4.67 | 3,436 |
| 2023-03-29 | $4.44 | $4.56 | $4.44 | $4.44 | $4.44 | 1,959 |
| 2023-03-28 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 128 |
| 2023-03-27 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 78 |
| 2023-03-24 | $4.67 | $4.67 | $4.45 | $4.45 | $4.45 | 1,048 |
| 2023-03-23 | $4.47 | $4.68 | $4.45 | $4.45 | $4.45 | 9,959 |
| 2023-03-22 | $4.48 | $4.48 | $4.45 | $4.45 | $4.45 | 5,804 |
| 2023-03-21 | $4.45 | $4.56 | $4.45 | $4.56 | $4.56 | 6,226 |
| 2023-03-20 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 83 |
| 2023-03-17 | $4.44 | $4.51 | $4.44 | $4.51 | $4.51 | 1,377 |
| 2023-03-16 | $4.70 | $4.72 | $4.68 | $4.72 | $4.72 | 768 |
| 2023-03-15 | $4.61 | $4.62 | $4.45 | $4.45 | $4.45 | 15,627 |
| 2023-03-14 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 936 |
| 2023-03-13 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 454 |
| 2023-03-10 | $4.58 | $4.58 | $4.44 | $4.55 | $4.55 | 24,889 |
| 2023-03-09 | $4.74 | $4.74 | $4.60 | $4.60 | $4.60 | 654 |
| 2023-03-08 | $4.58 | $4.71 | $4.58 | $4.67 | $4.67 | 1,241 |
| 2023-03-07 | $4.70 | $4.70 | $4.63 | $4.63 | $4.63 | 2,458 |
| 2023-03-06 | $4.76 | $4.76 | $4.61 | $4.70 | $4.70 | 4,516 |
| 2023-03-03 | $4.58 | $4.65 | $4.58 | $4.65 | $4.65 | 4,035 |
| 2023-03-02 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 75 |
| 2023-03-01 | $4.59 | $4.61 | $4.59 | $4.61 | $4.61 | 3,571 |
| 2023-02-28 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 2,324 |
| 2023-02-27 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 940 |
| 2023-02-24 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 922 |
| 2023-02-23 | $4.62 | $4.69 | $4.62 | $4.69 | $4.69 | 709 |
| 2023-02-22 | $4.67 | $4.68 | $4.60 | $4.60 | $4.60 | 8,018 |
| 2023-02-21 | $4.63 | $4.75 | $4.62 | $4.65 | $4.65 | 2,790 |
| 2023-02-17 | $4.73 | $4.73 | $4.62 | $4.69 | $4.69 | 3,453 |
| 2023-02-16 | $4.63 | $4.79 | $4.63 | $4.65 | $4.65 | 3,909 |
| 2023-02-15 | $4.60 | $4.67 | $4.59 | $4.61 | $4.61 | 5,143 |
| 2023-02-14 | $4.50 | $4.59 | $4.48 | $4.59 | $4.59 | 13,841 |
| 2023-02-13 | $4.38 | $4.40 | $4.31 | $4.31 | $4.31 | 7,006 |
| 2023-02-10 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 238 |
| 2023-02-09 | $4.37 | $4.38 | $4.37 | $4.37 | $4.37 | 2,055 |
| 2023-02-08 | $4.30 | $4.40 | $4.30 | $4.40 | $4.40 | 2,772 |
| 2023-02-07 | $4.28 | $4.36 | $4.28 | $4.32 | $4.32 | 4,354 |
| 2023-02-06 | $4.24 | $4.31 | $4.23 | $4.29 | $4.29 | 6,946 |
| 2023-02-03 | $4.25 | $4.28 | $4.23 | $4.28 | $4.28 | 1,324 |
| 2023-02-02 | $4.24 | $4.30 | $4.23 | $4.28 | $4.28 | 11,760 |
| 2023-02-01 | $4.26 | $4.44 | $4.23 | $4.25 | $4.25 | 6,754 |
| 2023-01-31 | $4.40 | $4.40 | $4.12 | $4.36 | $4.36 | 42,552 |
| 2023-01-30 | $4.84 | $4.84 | $4.40 | $4.40 | $4.40 | 30,743 |
| 2023-01-27 | $4.74 | $4.87 | $4.69 | $4.87 | $4.87 | 7,914 |
| 2023-01-26 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 203 |
| 2023-01-25 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 284 |
| 2023-01-24 | $4.59 | $4.59 | $4.51 | $4.53 | $4.53 | 2,846 |
| 2023-01-23 | $4.58 | $4.75 | $4.52 | $4.52 | $4.52 | 7,554 |
| 2023-01-20 | $4.53 | $4.55 | $4.47 | $4.55 | $4.55 | 3,027 |
| 2023-01-19 | $4.49 | $4.53 | $4.49 | $4.53 | $4.53 | 590 |
| 2023-01-18 | $4.45 | $4.49 | $4.45 | $4.46 | $4.46 | 1,434 |
| 2023-01-17 | $4.49 | $4.49 | $4.45 | $4.47 | $4.47 | 792 |
| 2023-01-13 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2023-01-12 | $4.70 | $4.70 | $4.56 | $4.56 | $4.56 | 1,626 |
| 2023-01-11 | $4.53 | $4.53 | $4.42 | $4.42 | $4.42 | 889 |
| 2023-01-10 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 604 |
| 2023-01-09 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 808 |
| 2023-01-06 | $4.52 | $4.52 | $4.40 | $4.42 | $4.42 | 12,408 |
| 2023-01-05 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 2 |
| 2023-01-04 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 585 |
| 2023-01-03 | $4.54 | $4.54 | $4.46 | $4.46 | $4.46 | 5,020 |
| 2022-12-30 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 1,781 |
| 2022-12-29 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 431 |
| 2022-12-28 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 765 |
| 2022-12-27 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 466 |
| 2022-12-23 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 1,755 |
| 2022-12-22 | $4.51 | $4.53 | $4.51 | $4.53 | $4.53 | 945 |
| 2022-12-21 | $4.65 | $4.65 | $4.55 | $4.55 | $4.55 | 2,508 |
| 2022-12-20 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 2,699 |
| 2022-12-19 | $4.55 | $4.60 | $4.55 | $4.60 | $4.60 | 812 |
| 2022-12-16 | $4.75 | $4.75 | $4.54 | $4.75 | $4.75 | 1,005 |
| 2022-12-15 | $4.75 | $4.88 | $4.75 | $4.75 | $4.75 | 7,897 |
| 2022-12-14 | $4.82 | $4.82 | $4.80 | $4.80 | $4.80 | 1,149 |
| 2022-12-13 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 914 |
| 2022-12-12 | $4.92 | $4.92 | $4.81 | $4.84 | $4.84 | 2,701 |
| 2022-12-09 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 216 |
| 2022-12-08 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 3,962 |
| 2022-12-07 | $5.13 | $5.14 | $4.88 | $4.88 | $4.88 | 878 |
| 2022-12-06 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 321 |
| 2022-12-05 | $4.94 | $4.95 | $4.82 | $4.95 | $4.95 | 1,301 |
| 2022-12-02 | $5.00 | $5.00 | $4.99 | $4.99 | $4.99 | 823 |
| 2022-12-01 | $4.98 | $5.00 | $4.98 | $5.00 | $5.00 | 1,467 |
| 2022-11-30 | $4.83 | $4.99 | $4.83 | $4.99 | $4.99 | 665 |
| 2022-11-29 | $5.00 | $5.00 | $4.81 | $5.00 | $5.00 | 751 |
| 2022-11-28 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 20 |
| 2022-11-25 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 170 |
| 2022-11-23 | $4.89 | $4.99 | $4.89 | $4.99 | $4.99 | 912 |
| 2022-11-22 | $4.97 | $4.97 | $4.95 | $4.97 | $4.97 | 554 |
| 2022-11-21 | $4.83 | $5.00 | $4.83 | $4.86 | $4.86 | 21,430 |
| 2022-11-18 | $4.88 | $4.88 | $4.82 | $4.87 | $4.87 | 8,854 |
| 2022-11-17 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 5 |
| 2022-11-16 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,032 |
| 2022-11-15 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 228 |
| 2022-11-14 | $4.86 | $4.91 | $4.86 | $4.87 | $4.87 | 2,528 |
| 2022-11-11 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 289 |
| 2022-11-10 | $4.87 | $4.90 | $4.87 | $4.88 | $4.88 | 2,686 |
| 2022-11-09 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 151 |
| 2022-11-08 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 236 |
| 2022-11-07 | $4.88 | $4.88 | $4.87 | $4.87 | $4.87 | 609 |
| 2022-11-04 | $4.88 | $4.99 | $4.88 | $4.99 | $4.99 | 493 |
| 2022-11-03 | $4.88 | $4.94 | $4.88 | $4.94 | $4.94 | 496 |
| 2022-11-02 | $4.86 | $4.91 | $4.86 | $4.87 | $4.87 | 999 |
| 2022-11-01 | $4.72 | $4.86 | $4.71 | $4.86 | $4.86 | 2,519 |
| 2022-10-31 | $4.79 | $4.84 | $4.73 | $4.75 | $4.75 | 1,019 |
| 2022-10-28 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 226 |
| 2022-10-27 | $4.79 | $4.81 | $4.64 | $4.80 | $4.80 | 10,013 |
| 2022-10-26 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 232 |
| 2022-10-25 | $4.78 | $4.86 | $4.65 | $4.66 | $4.66 | 5,239 |
| 2022-10-24 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 241 |
| 2022-10-21 | $4.57 | $4.75 | $4.57 | $4.75 | $4.75 | 3,063 |
| 2022-10-20 | $4.56 | $4.69 | $4.56 | $4.58 | $4.58 | 5,418 |
| 2022-10-19 | $4.51 | $4.66 | $4.51 | $4.58 | $4.58 | 6,776 |
| 2022-10-18 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 424 |
| 2022-10-17 | $4.64 | $4.68 | $4.61 | $4.61 | $4.61 | 6,027 |
| 2022-10-14 | $4.58 | $4.58 | $4.52 | $4.55 | $4.55 | 906 |
| 2022-10-13 | $4.51 | $4.66 | $4.51 | $4.65 | $4.65 | 9,672 |
| 2022-10-12 | $4.67 | $4.68 | $4.50 | $4.52 | $4.52 | 8,866 |
| 2022-10-11 | $4.65 | $4.80 | $4.51 | $4.52 | $4.52 | 16,192 |
| 2022-10-10 | $4.40 | $4.61 | $4.40 | $4.40 | $4.40 | 2,910 |
| 2022-10-07 | $4.69 | $4.85 | $4.43 | $4.50 | $4.50 | 17,786 |
| 2022-10-06 | $4.40 | $4.85 | $4.31 | $4.69 | $4.69 | 128,537 |
| 2022-10-05 | $5.05 | $5.05 | $4.35 | $4.35 | $4.35 | 202,773 |
| 2022-10-04 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 2,490 |
| 2022-10-03 | $5.08 | $5.08 | $4.91 | $4.93 | $4.93 | 5,471 |
| 2022-09-30 | $5.00 | $5.06 | $4.86 | $5.06 | $5.06 | 3,631 |
| 2022-09-29 | $5.57 | $5.82 | $4.73 | $4.86 | $4.86 | 67,375 |
| 2022-09-28 | $5.80 | $5.95 | $5.73 | $5.85 | $5.85 | 78,770 |
| 2022-09-27 | $5.94 | $5.99 | $5.74 | $5.86 | $5.86 | 12,356 |
| 2022-09-26 | $5.54 | $5.94 | $5.41 | $5.90 | $5.90 | 19,399 |
| 2022-09-23 | $5.43 | $5.45 | $5.40 | $5.43 | $5.43 | 3,645 |
| 2022-09-22 | $5.52 | $5.55 | $5.43 | $5.43 | $5.43 | 1,242 |
| 2022-09-21 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 523 |
| 2022-09-20 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 59 |
| 2022-09-19 | $5.48 | $5.48 | $5.42 | $5.42 | $5.42 | 631 |
| 2022-09-16 | $5.42 | $5.65 | $5.42 | $5.65 | $5.65 | 5,391 |
| 2022-09-15 | $5.42 | $5.45 | $5.42 | $5.42 | $5.42 | 1,381 |
| 2022-09-14 | $5.42 | $5.48 | $5.42 | $5.42 | $5.42 | 1,758 |
| 2022-09-13 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 1,266 |
| 2022-09-12 | $5.42 | $5.45 | $5.41 | $5.45 | $5.45 | 1,058 |
| 2022-09-09 | $5.35 | $5.50 | $5.26 | $5.50 | $5.50 | 6,272 |
| 2022-09-08 | $5.60 | $5.60 | $5.36 | $5.38 | $5.38 | 5,928 |
| 2022-09-07 | $5.73 | $5.73 | $5.58 | $5.58 | $5.58 | 1,987 |
| 2022-09-06 | $5.63 | $5.65 | $5.63 | $5.65 | $5.65 | 6,138 |
| 2022-09-02 | $5.75 | $5.75 | $5.62 | $5.62 | $5.62 | 3,095 |
| 2022-09-01 | $5.88 | $5.88 | $5.70 | $5.70 | $5.70 | 5,177 |
| 2022-08-31 | $5.70 | $5.81 | $5.70 | $5.80 | $5.80 | 2,729 |
| 2022-08-30 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 617 |
| 2022-08-29 | $5.77 | $5.77 | $5.62 | $5.66 | $5.66 | 5,874 |
| 2022-08-26 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 343 |
| 2022-08-25 | $5.80 | $5.80 | $5.76 | $5.76 | $5.76 | 1,732 |
| 2022-08-24 | $5.80 | $5.85 | $5.80 | $5.85 | $5.85 | 2,154 |
| 2022-08-23 | $5.80 | $5.81 | $5.76 | $5.76 | $5.76 | 1,134 |
| 2022-08-22 | $5.80 | $5.85 | $5.80 | $5.80 | $5.80 | 1,817 |
| 2022-08-19 | $5.80 | $5.81 | $5.80 | $5.80 | $5.80 | 1,937 |
| 2022-08-18 | $5.80 | $5.87 | $5.80 | $5.86 | $5.86 | 708 |
| 2022-08-17 | $5.85 | $5.93 | $5.85 | $5.85 | $5.85 | 7,674 |
| 2022-08-16 | $5.95 | $5.95 | $5.85 | $5.85 | $5.85 | 3,258 |
| 2022-08-15 | $6.02 | $6.05 | $5.95 | $5.95 | $5.95 | 4,994 |
| 2022-08-12 | $5.90 | $6.01 | $5.85 | $6.01 | $6.01 | 6,480 |
| 2022-08-11 | $5.85 | $5.99 | $5.85 | $5.91 | $5.91 | 7,449 |
| 2022-08-10 | $5.87 | $5.87 | $5.80 | $5.87 | $5.87 | 4,250 |
| 2022-08-09 | $5.90 | $5.98 | $5.85 | $5.85 | $5.85 | 3,390 |
| 2022-08-08 | $5.90 | $5.98 | $5.90 | $5.98 | $5.98 | 848 |
| 2022-08-05 | $6.06 | $6.06 | $5.88 | $5.92 | $5.92 | 2,261 |
| 2022-08-04 | $5.85 | $6.05 | $5.85 | $6.05 | $6.05 | 2,012 |
| 2022-08-03 | $6.07 | $6.07 | $5.87 | $5.87 | $5.87 | 1,266 |
| 2022-08-02 | $5.82 | $5.93 | $5.82 | $5.85 | $5.85 | 2,692 |
| 2022-08-01 | $6.13 | $6.13 | $5.96 | $5.96 | $5.96 | 967 |
| 2022-07-29 | $5.80 | $6.15 | $5.80 | $6.00 | $6.00 | 27,402 |
| 2022-07-28 | $5.80 | $5.80 | $5.78 | $5.78 | $5.78 | 3,042 |
| 2022-07-27 | $5.72 | $5.84 | $5.65 | $5.80 | $5.80 | 8,723 |
| 2022-07-26 | $5.70 | $5.72 | $5.70 | $5.72 | $5.72 | 1,782 |
| 2022-07-25 | $5.84 | $5.84 | $5.73 | $5.73 | $5.73 | 1,609 |
| 2022-07-22 | $5.75 | $5.80 | $5.70 | $5.70 | $5.70 | 5,834 |
| 2022-07-21 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 330 |
| 2022-07-20 | $5.87 | $5.88 | $5.81 | $5.84 | $5.84 | 12,177 |
| 2022-07-19 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 1,171 |
| 2022-07-18 | $5.85 | $5.86 | $5.82 | $5.82 | $5.82 | 3,723 |
| 2022-07-15 | $5.90 | $5.94 | $5.82 | $5.82 | $5.82 | 1,113 |
| 2022-07-14 | $5.81 | $5.95 | $5.81 | $5.82 | $5.82 | 1,669 |
| 2022-07-13 | $5.82 | $5.89 | $5.81 | $5.86 | $5.86 | 1,281 |
| 2022-07-12 | $5.81 | $5.95 | $5.81 | $5.83 | $5.83 | 2,926 |
| 2022-07-11 | $5.90 | $6.00 | $5.90 | $5.93 | $5.93 | 2,501 |
| 2022-07-08 | $6.03 | $6.04 | $5.91 | $5.91 | $5.91 | 6,631 |
| 2022-07-07 | $5.91 | $6.02 | $5.91 | $6.02 | $6.02 | 5,023 |
| 2022-07-06 | $6.02 | $6.02 | $5.92 | $5.92 | $5.92 | 497 |
| 2022-07-05 | $6.02 | $6.02 | $5.95 | $6.02 | $6.02 | 3,609 |
| 2022-07-01 | $5.91 | $5.98 | $5.90 | $5.98 | $5.98 | 4,236 |
| 2022-06-30 | $5.95 | $6.04 | $5.90 | $6.04 | $6.04 | 3,688 |
| 2022-06-29 | $6.01 | $6.02 | $5.86 | $5.96 | $5.96 | 10,559 |
| 2022-06-28 | $6.08 | $6.14 | $6.01 | $6.09 | $6.09 | 12,371 |
| 2022-06-27 | $6.15 | $6.15 | $5.88 | $5.93 | $5.93 | 14,346 |
| 2022-06-24 | $5.95 | $6.13 | $5.95 | $6.10 | $6.10 | 26,419 |
| 2022-06-23 | $5.98 | $5.98 | $5.77 | $5.88 | $5.88 | 5,956 |
| 2022-06-22 | $5.81 | $5.98 | $5.72 | $5.98 | $5.98 | 7,736 |
| 2022-06-21 | $5.69 | $5.86 | $5.60 | $5.82 | $5.82 | 39,082 |
| 2022-06-17 | $5.58 | $5.77 | $5.48 | $5.77 | $5.77 | 16,848 |
| 2022-06-16 | $5.78 | $5.78 | $5.40 | $5.60 | $5.60 | 13,417 |
| 2022-06-15 | $5.85 | $5.90 | $5.51 | $5.70 | $5.70 | 40,254 |
| 2022-06-14 | $5.82 | $5.99 | $5.82 | $5.96 | $5.96 | 110,939 |
| 2022-06-13 | $5.30 | $5.95 | $5.26 | $5.86 | $5.86 | 300,435 |
| 2022-06-10 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 2 |
| 2022-06-09 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 612 |
| 2022-06-08 | $4.89 | $4.89 | $4.85 | $4.85 | $4.85 | 486 |
| 2022-06-07 | $4.84 | $4.88 | $4.78 | $4.78 | $4.78 | 9,020 |
| 2022-06-06 | $4.85 | $4.93 | $4.83 | $4.83 | $4.83 | 9,469 |
| 2022-06-03 | $4.81 | $4.98 | $4.81 | $4.98 | $4.98 | 1,986 |
| 2022-06-02 | $4.86 | $4.99 | $4.85 | $4.91 | $4.91 | 4,554 |
| 2022-06-01 | $5.00 | $5.00 | $4.84 | $4.84 | $4.84 | 4,653 |
| 2022-05-31 | $4.82 | $4.91 | $4.81 | $4.81 | $4.81 | 3,344 |
| 2022-05-27 | $4.89 | $5.00 | $4.85 | $4.96 | $4.96 | 4,451 |
| 2022-05-26 | $4.81 | $5.00 | $4.80 | $4.91 | $4.91 | 4,863 |
| 2022-05-25 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 237 |
| 2022-05-24 | $4.78 | $5.00 | $4.78 | $5.00 | $5.00 | 813 |
| 2022-05-23 | $4.98 | $4.98 | $4.78 | $4.97 | $4.97 | 1,398 |
| 2022-05-20 | $4.97 | $4.97 | $4.87 | $4.87 | $4.87 | 1,120 |
| 2022-05-19 | $4.85 | $4.98 | $4.85 | $4.98 | $4.98 | 968 |
| 2022-05-18 | $4.90 | $4.99 | $4.77 | $4.77 | $4.77 | 10,701 |
| 2022-05-17 | $4.75 | $4.97 | $4.75 | $4.97 | $4.97 | 598 |
| 2022-05-16 | $4.77 | $4.98 | $4.72 | $4.74 | $4.74 | 3,164 |
| 2022-05-13 | $4.77 | $4.77 | $4.76 | $4.76 | $4.76 | 729 |
| 2022-05-12 | $4.86 | $4.90 | $4.72 | $4.72 | $4.72 | 550 |
| 2022-05-11 | $4.77 | $4.88 | $4.73 | $4.73 | $4.73 | 2,539 |
| 2022-05-10 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 366 |
| 2022-05-09 | $4.84 | $5.00 | $4.84 | $4.99 | $4.99 | 1,901 |
| 2022-05-06 | $4.81 | $4.99 | $4.81 | $4.99 | $4.99 | 1,440 |
| 2022-05-05 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 224 |
| 2022-05-04 | $4.80 | $4.94 | $4.80 | $4.94 | $4.94 | 1,894 |
| 2022-05-03 | $4.91 | $4.92 | $4.91 | $4.92 | $4.92 | 377 |
| 2022-05-02 | $4.88 | $4.96 | $4.88 | $4.95 | $4.95 | 2,449 |
| 2022-04-29 | $4.80 | $4.97 | $4.80 | $4.97 | $4.97 | 2,089 |
| 2022-04-28 | $4.77 | $4.91 | $4.77 | $4.91 | $4.91 | 1,821 |
| 2022-04-27 | $4.77 | $4.93 | $4.77 | $4.93 | $4.93 | 2,145 |
| 2022-04-26 | $4.85 | $4.88 | $4.77 | $4.77 | $4.77 | 7,191 |
| 2022-04-25 | $4.94 | $4.95 | $4.88 | $4.90 | $4.90 | 1,576 |
| 2022-04-22 | $4.91 | $5.00 | $4.89 | $4.97 | $4.97 | 5,438 |
| 2022-04-21 | $4.96 | $5.02 | $4.90 | $4.90 | $4.90 | 13,948 |
| 2022-04-20 | $4.99 | $5.04 | $4.90 | $4.91 | $4.91 | 5,619 |
| 2022-04-19 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 194 |
| 2022-04-18 | $4.96 | $5.07 | $4.92 | $5.00 | $5.00 | 5,196 |
| 2022-04-14 | $5.08 | $5.11 | $4.94 | $5.04 | $5.04 | 6,165 |
| 2022-04-13 | $4.99 | $5.08 | $4.96 | $5.08 | $5.08 | 10,604 |
| 2022-04-12 | $5.02 | $5.02 | $4.93 | $4.93 | $4.93 | 588 |
| 2022-04-11 | $5.06 | $5.06 | $4.92 | $4.92 | $4.92 | 3,764 |
| 2022-04-08 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 1,470 |
| 2022-04-07 | $5.00 | $5.11 | $4.94 | $5.04 | $5.04 | 16,363 |
| 2022-04-06 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 425 |
| 2022-04-05 | $5.08 | $5.12 | $4.95 | $5.05 | $5.05 | 21,593 |
| 2022-04-04 | $4.94 | $5.09 | $4.92 | $4.99 | $4.99 | 24,847 |
| 2022-04-01 | $5.11 | $5.11 | $4.93 | $4.93 | $4.93 | 10,323 |
| 2022-03-31 | $5.10 | $5.14 | $4.93 | $5.12 | $5.12 | 21,238 |
| 2022-03-30 | $5.21 | $5.21 | $5.09 | $5.09 | $5.09 | 2,080 |
| 2022-03-29 | $5.25 | $5.39 | $5.11 | $5.11 | $5.11 | 10,149 |
| 2022-03-28 | $5.55 | $5.55 | $5.23 | $5.29 | $5.29 | 6,491 |
| 2022-03-25 | $5.18 | $5.55 | $5.18 | $5.55 | $5.55 | 2,580 |
| 2022-03-24 | $5.52 | $5.55 | $5.22 | $5.41 | $5.41 | 19,484 |
| 2022-03-23 | $5.15 | $5.52 | $5.14 | $5.14 | $5.14 | 8,676 |
| 2022-03-22 | $5.36 | $5.49 | $5.15 | $5.23 | $5.23 | 5,945 |
| 2022-03-21 | $5.41 | $5.58 | $5.40 | $5.58 | $5.58 | 12,492 |
| 2022-03-18 | $5.44 | $5.44 | $5.15 | $5.41 | $5.41 | 2,912 |
| 2022-03-17 | $5.20 | $5.40 | $5.15 | $5.40 | $5.40 | 5,269 |
| 2022-03-16 | $5.33 | $5.33 | $5.11 | $5.33 | $5.33 | 2,825 |
| 2022-03-15 | $5.04 | $5.46 | $5.04 | $5.25 | $5.25 | 20,537 |
| 2022-03-14 | $5.00 | $5.47 | $5.00 | $5.42 | $5.42 | 77,031 |
| 2022-03-11 | $5.07 | $5.35 | $5.07 | $5.35 | $5.35 | 2,518 |
| 2022-03-10 | $5.00 | $5.43 | $5.00 | $5.41 | $5.41 | 1,992 |
| 2022-03-09 | $5.01 | $5.31 | $5.01 | $5.28 | $5.28 | 2,749 |
| 2022-03-08 | $4.87 | $5.40 | $4.87 | $5.30 | $5.30 | 44,883 |
| 2022-03-07 | $4.76 | $5.20 | $4.76 | $4.96 | $4.96 | 55,007 |
| 2022-03-04 | $4.82 | $4.84 | $4.82 | $4.83 | $4.83 | 4,439 |
| 2022-03-03 | $4.94 | $4.95 | $4.80 | $4.84 | $4.84 | 4,700 |
| 2022-03-02 | $4.95 | $4.95 | $4.88 | $4.90 | $4.90 | 1,606 |
| 2022-03-01 | $5.15 | $5.15 | $4.91 | $4.91 | $4.91 | 10,789 |
| 2022-02-28 | $5.18 | $5.18 | $5.15 | $5.15 | $5.15 | 1,952 |
| 2022-02-25 | $5.17 | $5.18 | $5.17 | $5.18 | $5.18 | 698 |
| 2022-02-24 | $5.15 | $5.15 | $5.07 | $5.12 | $5.12 | 12,004 |
| 2022-02-23 | $5.15 | $5.17 | $5.15 | $5.15 | $5.15 | 1,803 |
| 2022-02-22 | $5.24 | $5.24 | $5.15 | $5.19 | $5.19 | 2,570 |
| 2022-02-18 | $5.22 | $5.29 | $5.22 | $5.29 | $5.29 | 1,831 |
| 2022-02-17 | $5.34 | $5.34 | $5.23 | $5.23 | $5.23 | 3,775 |
| 2022-02-16 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 285 |
| 2022-02-15 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 362 |
| 2022-02-14 | $5.19 | $5.29 | $5.17 | $5.18 | $5.18 | 7,410 |
| 2022-02-11 | $5.22 | $5.23 | $5.20 | $5.20 | $5.20 | 4,346 |
| 2022-02-10 | $5.20 | $5.26 | $5.19 | $5.19 | $5.19 | 6,554 |
| 2022-02-09 | $5.24 | $5.25 | $5.16 | $5.16 | $5.16 | 3,469 |
| 2022-02-08 | $5.22 | $5.23 | $5.16 | $5.23 | $5.23 | 3,016 |
| 2022-02-07 | $5.29 | $5.29 | $5.20 | $5.20 | $5.20 | 5,436 |
| 2022-02-04 | $5.30 | $5.30 | $5.25 | $5.29 | $5.29 | 3,049 |
| 2022-02-03 | $5.43 | $5.43 | $5.24 | $5.33 | $5.33 | 3,096 |
| 2022-02-02 | $5.46 | $5.49 | $5.31 | $5.34 | $5.34 | 23,109 |
| 2022-02-01 | $5.41 | $5.48 | $5.30 | $5.31 | $5.31 | 8,689 |
| 2022-01-31 | $5.39 | $5.40 | $5.26 | $5.26 | $5.26 | 1,117 |
| 2022-01-28 | $5.26 | $5.28 | $5.21 | $5.23 | $5.23 | 8,080 |
| 2022-01-27 | $5.55 | $5.58 | $5.31 | $5.31 | $5.31 | 10,552 |
| 2022-01-26 | $5.88 | $5.88 | $5.56 | $5.61 | $5.61 | 6,908 |
| 2022-01-25 | $5.81 | $5.81 | $5.59 | $5.61 | $5.61 | 6,350 |
| 2022-01-24 | $6.00 | $6.01 | $5.61 | $5.87 | $5.87 | 14,281 |
| 2022-01-21 | $6.10 | $6.10 | $5.65 | $6.00 | $6.00 | 17,180 |
| 2022-01-20 | $6.44 | $6.44 | $6.11 | $6.28 | $6.28 | 2,929 |
| 2022-01-19 | $6.47 | $6.50 | $6.28 | $6.37 | $6.37 | 3,668 |
| 2022-01-18 | $6.30 | $6.60 | $6.30 | $6.38 | $6.38 | 29,075 |
| 2022-01-14 | $6.29 | $6.48 | $6.12 | $6.42 | $6.42 | 14,067 |
| 2022-01-13 | $5.96 | $6.24 | $5.96 | $6.19 | $6.19 | 7,201 |
| 2022-01-12 | $6.23 | $6.30 | $6.18 | $6.25 | $6.25 | 5,862 |
| 2022-01-11 | $6.21 | $6.30 | $6.20 | $6.23 | $6.23 | 1,871 |
| 2022-01-10 | $6.02 | $6.18 | $6.02 | $6.18 | $6.18 | 920 |
| 2022-01-07 | $6.25 | $6.25 | $5.94 | $5.94 | $5.94 | 3,666 |
| 2022-01-06 | $6.42 | $6.42 | $6.15 | $6.35 | $6.35 | 13,410 |
| 2022-01-05 | $6.45 | $6.45 | $6.26 | $6.35 | $6.35 | 15,982 |
| 2022-01-04 | $6.63 | $6.63 | $6.36 | $6.50 | $6.50 | 22,661 |
| 2022-01-03 | $6.61 | $6.61 | $6.35 | $6.55 | $6.55 | 11,841 |
| 2021-12-31 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 1,196 |
| 2021-12-30 | $6.44 | $6.45 | $6.27 | $6.28 | $6.28 | 7,172 |
| 2021-12-29 | $6.38 | $6.67 | $6.30 | $6.47 | $6.47 | 31,814 |
| 2021-12-28 | $6.29 | $6.38 | $6.18 | $6.21 | $6.21 | 7,255 |
| 2021-12-27 | $6.17 | $6.37 | $6.17 | $6.37 | $6.37 | 4,561 |
| 2021-12-23 | $6.25 | $6.35 | $5.97 | $6.30 | $6.30 | 5,689 |
| 2021-12-22 | $5.96 | $6.38 | $5.87 | $6.26 | $6.26 | 59,119 |
| 2021-12-21 | $5.72 | $5.96 | $5.72 | $5.95 | $5.95 | 13,664 |
| 2021-12-20 | $5.61 | $5.80 | $5.61 | $5.73 | $5.73 | 4,923 |
| 2021-12-17 | $5.65 | $5.96 | $5.62 | $5.82 | $5.82 | 4,201 |
| 2021-12-16 | $5.76 | $5.78 | $5.56 | $5.73 | $5.73 | 11,991 |
| 2021-12-15 | $5.70 | $5.83 | $5.61 | $5.72 | $5.72 | 6,908 |
| 2021-12-14 | $5.91 | $5.91 | $5.71 | $5.87 | $5.87 | 4,786 |
| 2021-12-13 | $6.30 | $6.40 | $5.86 | $5.91 | $5.91 | 10,136 |
| 2021-12-10 | $6.17 | $6.27 | $5.90 | $6.10 | $6.10 | 8,282 |
| 2021-12-09 | $5.96 | $6.18 | $5.96 | $6.07 | $6.07 | 4,149 |
| 2021-12-08 | $5.99 | $6.05 | $5.95 | $5.97 | $5.97 | 14,999 |
| 2021-12-07 | $6.09 | $6.24 | $6.00 | $6.03 | $6.03 | 19,274 |
| 2021-12-06 | $6.32 | $6.32 | $5.82 | $5.82 | $5.82 | 32,101 |
| 2021-12-03 | $6.51 | $6.61 | $6.25 | $6.34 | $6.34 | 21,940 |
| 2021-12-02 | $6.40 | $6.55 | $6.25 | $6.45 | $6.45 | 15,215 |
| 2021-12-01 | $6.11 | $6.76 | $6.10 | $6.44 | $6.44 | 78,820 |
| 2021-11-30 | $5.91 | $6.30 | $5.91 | $6.30 | $6.30 | 62,328 |
| 2021-11-29 | $5.95 | $5.95 | $5.81 | $5.90 | $5.90 | 26,067 |
| 2021-11-26 | $5.51 | $5.89 | $5.50 | $5.88 | $5.88 | 5,806 |
| 2021-11-24 | $5.55 | $5.58 | $5.45 | $5.54 | $5.54 | 34,316 |
| 2021-11-23 | $5.61 | $5.61 | $5.56 | $5.56 | $5.56 | 19,525 |
| 2021-11-22 | $5.83 | $5.83 | $5.56 | $5.65 | $5.65 | 40,564 |
| 2021-11-19 | $5.97 | $6.01 | $5.87 | $5.96 | $5.96 | 37,570 |
| 2021-11-18 | $5.82 | $5.95 | $5.75 | $5.95 | $5.95 | 56,973 |
| 2021-11-17 | $5.47 | $5.80 | $5.45 | $5.76 | $5.76 | 70,314 |
| 2021-11-16 | $5.41 | $5.45 | $5.25 | $5.45 | $5.45 | 29,774 |
| 2021-11-15 | $5.10 | $5.52 | $5.10 | $5.41 | $5.41 | 166,954 |
| 2021-11-12 | $5.17 | $5.20 | $5.10 | $5.10 | $5.10 | 5,115 |
| 2021-11-11 | $5.18 | $5.27 | $5.13 | $5.13 | $5.13 | 7,185 |
| 2021-11-10 | $5.48 | $5.48 | $5.25 | $5.25 | $5.25 | 15,031 |
| 2021-11-09 | $5.37 | $5.51 | $5.24 | $5.35 | $5.35 | 24,803 |
| 2021-11-08 | $5.38 | $5.61 | $5.30 | $5.34 | $5.34 | 136,856 |
| 2021-11-05 | $5.15 | $5.40 | $5.08 | $5.34 | $5.34 | 16,530 |
| 2021-11-04 | $5.26 | $5.54 | $5.26 | $5.34 | $5.34 | 68,991 |
| 2021-11-03 | $5.24 | $5.32 | $5.15 | $5.30 | $5.30 | 10,402 |
| 2021-11-02 | $5.16 | $5.27 | $5.15 | $5.21 | $5.21 | 3,218 |
| 2021-11-01 | $5.21 | $5.27 | $5.15 | $5.17 | $5.17 | 2,809 |
| 2021-10-29 | $5.25 | $5.30 | $5.15 | $5.15 | $5.15 | 7,156 |
| 2021-10-28 | $4.96 | $5.43 | $4.93 | $5.22 | $5.22 | 105,943 |
| 2021-10-27 | $5.02 | $5.05 | $4.96 | $5.02 | $5.02 | 7,294 |
| 2021-10-26 | $5.01 | $5.17 | $4.97 | $5.04 | $5.04 | 39,010 |
| 2021-10-25 | $5.05 | $5.09 | $5.01 | $5.05 | $5.05 | 4,649 |
| 2021-10-22 | $5.28 | $5.29 | $5.07 | $5.08 | $5.08 | 13,902 |
| 2021-10-21 | $5.24 | $5.30 | $5.22 | $5.22 | $5.22 | 2,959 |
| 2021-10-20 | $5.27 | $5.30 | $5.21 | $5.21 | $5.21 | 6,546 |
| 2021-10-19 | $5.24 | $5.39 | $5.20 | $5.25 | $5.25 | 5,555 |
| 2021-10-18 | $5.20 | $5.31 | $5.20 | $5.21 | $5.21 | 2,950 |
| 2021-10-15 | $5.33 | $5.38 | $5.22 | $5.25 | $5.25 | 7,433 |
| 2021-10-14 | $5.17 | $5.57 | $5.17 | $5.35 | $5.35 | 43,340 |
| 2021-10-13 | $5.40 | $5.40 | $5.20 | $5.21 | $5.21 | 3,243 |
| 2021-10-12 | $5.29 | $5.38 | $5.21 | $5.38 | $5.38 | 2,651 |
| 2021-10-11 | $5.50 | $5.53 | $5.25 | $5.31 | $5.31 | 35,129 |
| 2021-10-08 | $5.26 | $5.50 | $5.20 | $5.42 | $5.42 | 67,002 |
| 2021-10-07 | $5.15 | $5.32 | $5.10 | $5.28 | $5.28 | 28,319 |
| 2021-10-06 | $5.04 | $5.09 | $5.04 | $5.08 | $5.08 | 7,074 |
| 2021-10-05 | $5.12 | $5.16 | $5.04 | $5.06 | $5.06 | 5,561 |
| 2021-10-04 | $5.08 | $5.14 | $5.07 | $5.07 | $5.07 | 7,657 |
| 2021-10-01 | $5.04 | $5.16 | $5.03 | $5.08 | $5.08 | 2,507 |
| 2021-09-30 | $5.19 | $5.27 | $5.03 | $5.03 | $5.03 | 6,771 |
| 2021-09-29 | $5.23 | $5.45 | $5.15 | $5.19 | $5.19 | 4,515 |
| 2021-09-28 | $5.23 | $5.35 | $5.18 | $5.26 | $5.26 | 4,838 |
| 2021-09-27 | $5.36 | $5.54 | $5.32 | $5.33 | $5.33 | 44,124 |
| 2021-09-24 | $5.33 | $5.58 | $5.24 | $5.32 | $5.32 | 109,920 |
| 2021-09-23 | $5.22 | $5.40 | $5.12 | $5.30 | $5.30 | 115,123 |
| 2021-09-22 | $5.07 | $5.19 | $5.01 | $5.09 | $5.09 | 64,431 |
| 2021-09-21 | $4.96 | $5.14 | $4.94 | $5.12 | $5.12 | 40,347 |
| 2021-09-20 | $4.90 | $5.00 | $4.90 | $4.95 | $4.95 | 7,414 |
| 2021-09-17 | $5.04 | $5.18 | $4.94 | $5.14 | $5.14 | 65,535 |
| 2021-09-16 | $5.15 | $5.29 | $5.04 | $5.08 | $5.08 | 32,706 |
| 2021-09-15 | $5.17 | $5.22 | $5.16 | $5.20 | $5.20 | 11,359 |
| 2021-09-14 | $5.18 | $5.33 | $5.17 | $5.17 | $5.17 | 5,470 |
| 2021-09-13 | $5.18 | $5.25 | $5.18 | $5.18 | $5.18 | 14,109 |
| 2021-09-10 | $5.24 | $5.47 | $5.24 | $5.29 | $5.29 | 57,257 |
| 2021-09-09 | $5.26 | $5.33 | $5.20 | $5.29 | $5.29 | 14,908 |
| 2021-09-08 | $5.17 | $5.38 | $5.12 | $5.21 | $5.21 | 43,070 |
| 2021-09-07 | $5.18 | $5.27 | $5.03 | $5.22 | $5.22 | 55,534 |
| 2021-09-03 | $5.07 | $5.22 | $5.06 | $5.13 | $5.13 | 34,167 |
| 2021-09-02 | $5.25 | $5.33 | $5.07 | $5.13 | $5.13 | 150,019 |
| 2021-09-01 | $5.19 | $5.95 | $5.10 | $5.20 | $5.20 | 1,199,365 |
| 2021-08-31 | $5.21 | $5.22 | $5.00 | $5.10 | $5.10 | 53,383 |
| 2021-08-30 | $5.34 | $5.48 | $5.16 | $5.26 | $5.26 | 193,224 |
| 2021-08-27 | $5.40 | $5.69 | $5.19 | $5.40 | $5.40 | 213,077 |
| 2021-08-26 | $5.25 | $5.47 | $5.10 | $5.39 | $5.39 | 146,835 |
| 2021-08-25 | $5.04 | $5.37 | $5.04 | $5.24 | $5.24 | 392,195 |
| 2021-08-24 | $5.00 | $5.08 | $4.96 | $5.04 | $5.04 | 35,160 |
| 2021-08-23 | $4.98 | $5.05 | $4.92 | $4.95 | $4.95 | 46,200 |
| 2021-08-20 | $4.84 | $5.00 | $4.84 | $4.92 | $4.92 | 46,899 |
| 2021-08-19 | $4.92 | $4.98 | $4.84 | $4.84 | $4.84 | 11,637 |
| 2021-08-18 | $4.72 | $5.09 | $4.72 | $4.93 | $4.93 | 71,060 |
| 2021-08-17 | $4.71 | $4.80 | $4.66 | $4.66 | $4.66 | 47,260 |
| 2021-08-16 | $4.88 | $4.88 | $4.70 | $4.73 | $4.73 | 29,903 |
| 2021-08-13 | $4.87 | $4.94 | $4.78 | $4.92 | $4.92 | 47,970 |
| 2021-08-12 | $5.15 | $5.29 | $4.82 | $4.87 | $4.87 | 320,624 |
| 2021-08-11 | $4.94 | $5.35 | $4.87 | $5.15 | $5.15 | 126,321 |
| 2021-08-10 | $4.76 | $4.98 | $4.74 | $4.93 | $4.93 | 132,544 |
| 2021-08-09 | $4.75 | $4.83 | $4.72 | $4.82 | $4.82 | 10,220 |
| 2021-08-06 | $4.73 | $4.79 | $4.68 | $4.78 | $4.78 | 17,430 |
| 2021-08-05 | $4.63 | $4.76 | $4.62 | $4.74 | $4.74 | 19,700 |
| 2021-08-04 | $4.61 | $4.82 | $4.56 | $4.58 | $4.58 | 20,094 |
| 2021-08-03 | $4.69 | $4.75 | $4.60 | $4.61 | $4.61 | 11,375 |
| 2021-08-02 | $4.72 | $4.82 | $4.68 | $4.69 | $4.69 | 20,717 |
| 2021-07-30 | $4.72 | $4.92 | $4.70 | $4.75 | $4.75 | 54,654 |
| 2021-07-29 | $4.73 | $4.85 | $4.67 | $4.79 | $4.79 | 22,163 |
| 2021-07-28 | $4.66 | $4.84 | $4.65 | $4.77 | $4.77 | 41,952 |
| 2021-07-27 | $4.74 | $4.74 | $4.55 | $4.70 | $4.70 | 32,511 |
| 2021-07-26 | $4.80 | $4.87 | $4.72 | $4.80 | $4.80 | 53,294 |
| 2021-07-23 | $5.01 | $5.01 | $4.78 | $4.78 | $4.78 | 26,356 |
| 2021-07-22 | $4.77 | $5.00 | $4.77 | $4.97 | $4.97 | 90,964 |
| 2021-07-21 | $4.82 | $4.86 | $4.77 | $4.78 | $4.78 | 15,833 |
| 2021-07-20 | $4.83 | $4.92 | $4.81 | $4.81 | $4.81 | 32,655 |
| 2021-07-19 | $4.90 | $4.94 | $4.72 | $4.82 | $4.82 | 120,663 |
| 2021-07-16 | $5.32 | $5.38 | $4.90 | $4.90 | $4.90 | 226,355 |
| 2021-07-15 | $5.35 | $5.65 | $5.31 | $5.36 | $5.36 | 268,082 |
| 2021-07-14 | $5.36 | $5.48 | $5.16 | $5.29 | $5.29 | 126,173 |
| 2021-07-13 | $5.02 | $5.41 | $4.98 | $5.14 | $5.14 | 97,619 |
| 2021-07-12 | $4.91 | $5.11 | $4.86 | $5.01 | $5.01 | 56,625 |
| 2021-07-09 | $4.80 | $5.03 | $4.68 | $4.89 | $4.89 | 43,926 |
| 2021-07-08 | $4.90 | $4.95 | $4.66 | $4.80 | $4.80 | 52,163 |
| 2021-07-07 | $5.36 | $5.36 | $4.82 | $5.00 | $5.00 | 47,329 |
| 2021-07-06 | $5.19 | $5.50 | $5.14 | $5.32 | $5.32 | 143,968 |
| 2021-07-02 | $5.07 | $5.47 | $4.93 | $5.25 | $5.25 | 473,038 |
| 2021-07-01 | $4.97 | $5.36 | $4.90 | $5.01 | $5.01 | 190,383 |
| 2021-06-30 | $5.07 | $5.32 | $4.85 | $4.89 | $4.89 | 174,988 |
| 2021-06-29 | $4.69 | $5.11 | $4.64 | $5.03 | $5.03 | 94,397 |
| 2021-06-28 | $4.71 | $4.78 | $4.65 | $4.74 | $4.74 | 19,008 |
| 2021-06-25 | $4.76 | $4.91 | $4.74 | $4.77 | $4.77 | 16,908 |
| 2021-06-24 | $4.64 | $4.85 | $4.64 | $4.80 | $4.80 | 64,846 |
| 2021-06-23 | $4.60 | $4.71 | $4.60 | $4.66 | $4.66 | 6,503 |
| 2021-06-22 | $4.65 | $4.65 | $4.55 | $4.62 | $4.62 | 4,091 |
| 2021-06-21 | $4.71 | $4.87 | $4.61 | $4.65 | $4.65 | 10,629 |
| 2021-06-18 | $4.59 | $4.91 | $4.45 | $4.72 | $4.72 | 188,835 |
| 2021-06-17 | $4.72 | $4.82 | $4.47 | $4.62 | $4.62 | 37,254 |
| 2021-06-16 | $4.80 | $4.88 | $4.64 | $4.70 | $4.70 | 16,586 |
| 2021-06-15 | $4.86 | $4.94 | $4.71 | $4.86 | $4.86 | 30,776 |
| 2021-06-14 | $5.06 | $5.08 | $4.86 | $4.94 | $4.94 | 25,181 |
| 2021-06-11 | $5.24 | $5.27 | $4.90 | $5.05 | $5.05 | 97,534 |
| 2021-06-10 | $4.85 | $5.44 | $4.85 | $5.13 | $5.13 | 325,663 |
| 2021-06-09 | $4.91 | $5.03 | $4.85 | $4.85 | $4.85 | 24,880 |
| 2021-06-08 | $4.70 | $4.98 | $4.65 | $4.90 | $4.90 | 133,513 |
| 2021-06-07 | $4.59 | $4.79 | $4.59 | $4.74 | $4.74 | 41,804 |
| 2021-06-04 | $4.84 | $4.84 | $4.59 | $4.62 | $4.62 | 54,211 |
| 2021-06-03 | $4.50 | $4.95 | $4.50 | $4.65 | $4.65 | 106,408 |
| 2021-06-02 | $4.57 | $4.76 | $4.53 | $4.55 | $4.55 | 26,026 |
| 2021-06-01 | $4.54 | $4.90 | $4.40 | $4.70 | $4.70 | 110,105 |
| 2021-05-28 | $4.53 | $4.66 | $4.35 | $4.56 | $4.56 | 6,929 |
| 2021-05-27 | $4.70 | $4.83 | $4.56 | $4.56 | $4.56 | 32,804 |
| 2021-05-26 | $4.58 | $4.69 | $4.50 | $4.58 | $4.58 | 19,111 |
| 2021-05-25 | $4.45 | $4.84 | $4.28 | $4.51 | $4.51 | 19,452 |
| 2021-05-24 | $4.90 | $4.95 | $4.65 | $4.65 | $4.65 | 59,462 |
| 2021-05-21 | $4.67 | $4.90 | $4.63 | $4.90 | $4.90 | 43,339 |
| 2021-05-20 | $4.50 | $4.73 | $4.50 | $4.60 | $4.60 | 101,959 |
| 2021-05-19 | $4.50 | $4.78 | $4.46 | $4.53 | $4.53 | 69,176 |
| 2021-05-18 | $4.38 | $4.60 | $4.38 | $4.45 | $4.45 | 12,126 |
| 2021-05-17 | $4.32 | $4.39 | $4.26 | $4.39 | $4.39 | 8,966 |
| 2021-05-14 | $4.20 | $4.38 | $4.18 | $4.28 | $4.28 | 17,898 |
| 2021-05-13 | $4.35 | $4.47 | $4.19 | $4.22 | $4.22 | 21,482 |
| 2021-05-12 | $4.53 | $4.53 | $4.25 | $4.36 | $4.36 | 13,441 |
| 2021-05-11 | $4.27 | $4.54 | $4.27 | $4.54 | $4.54 | 29,493 |
| 2021-05-10 | $4.57 | $4.80 | $4.41 | $4.42 | $4.42 | 118,086 |
| 2021-05-07 | $4.47 | $4.78 | $4.34 | $4.59 | $4.59 | 73,147 |
| 2021-05-06 | $4.33 | $4.74 | $4.26 | $4.43 | $4.43 | 119,780 |
| 2021-05-05 | $4.41 | $4.45 | $4.30 | $4.33 | $4.33 | 10,731 |
| 2021-05-04 | $4.51 | $4.62 | $4.30 | $4.35 | $4.35 | 13,486 |
| 2021-05-03 | $4.57 | $4.75 | $4.48 | $4.58 | $4.58 | 26,992 |
| 2021-04-30 | $4.40 | $4.58 | $4.38 | $4.57 | $4.57 | 19,923 |
| 2021-04-29 | $4.63 | $4.64 | $4.41 | $4.41 | $4.41 | 48,515 |
| 2021-04-28 | $4.61 | $4.80 | $4.49 | $4.64 | $4.64 | 103,438 |
| 2021-04-27 | $4.50 | $4.84 | $4.27 | $4.67 | $4.67 | 257,844 |
| 2021-04-26 | $4.47 | $4.56 | $4.44 | $4.50 | $4.50 | 24,027 |
| 2021-04-23 | $4.24 | $4.55 | $4.20 | $4.55 | $4.55 | 45,426 |
| 2021-04-22 | $4.16 | $4.34 | $4.16 | $4.22 | $4.22 | 36,988 |
| 2021-04-21 | $4.16 | $4.25 | $4.11 | $4.20 | $4.20 | 11,573 |
| 2021-04-20 | $4.31 | $4.31 | $4.05 | $4.17 | $4.17 | 68,333 |
| 2021-04-19 | $4.26 | $4.27 | $4.12 | $4.24 | $4.24 | 30,790 |
| 2021-04-16 | $4.19 | $4.35 | $4.05 | $4.23 | $4.23 | 99,289 |
| 2021-04-15 | $4.20 | $4.20 | $3.88 | $3.95 | $3.95 | 86,747 |
| 2021-04-14 | $4.23 | $4.30 | $4.10 | $4.22 | $4.22 | 40,035 |
| 2021-04-13 | $4.29 | $4.30 | $4.10 | $4.26 | $4.26 | 79,760 |
| 2021-04-12 | $4.63 | $4.63 | $4.24 | $4.29 | $4.29 | 112,609 |
| 2021-04-09 | $5.03 | $5.17 | $4.50 | $4.56 | $4.56 | 293,806 |
| 2021-04-08 | $5.94 | $6.19 | $4.80 | $5.17 | $5.17 | 2,173,414 |
| 2021-04-07 | $4.99 | $5.48 | $4.85 | $5.30 | $5.30 | 5,464,914 |
| 2021-04-06 | $4.85 | $5.00 | $4.69 | $4.80 | $4.80 | 6,871 |
| 2021-04-05 | $4.92 | $4.94 | $4.65 | $4.85 | $4.85 | 5,913 |
| 2021-04-01 | $4.80 | $5.15 | $4.61 | $4.80 | $4.80 | 92,296 |
| 2021-03-31 | $4.62 | $4.89 | $4.62 | $4.80 | $4.80 | 5,143 |
| 2021-03-30 | $4.79 | $4.82 | $4.60 | $4.60 | $4.60 | 23,887 |
| 2021-03-29 | $5.01 | $5.01 | $4.80 | $4.85 | $4.85 | 3,754 |
| 2021-03-26 | $4.91 | $5.11 | $4.91 | $4.99 | $4.99 | 7,388 |
| 2021-03-25 | $4.90 | $5.18 | $4.80 | $4.92 | $4.92 | 67,929 |
| 2021-03-24 | $5.36 | $5.36 | $4.90 | $4.94 | $4.94 | 16,261 |
| 2021-03-23 | $5.26 | $5.49 | $5.20 | $5.36 | $5.36 | 29,615 |
| 2021-03-22 | $5.13 | $5.34 | $5.09 | $5.26 | $5.26 | 10,368 |
| 2021-03-19 | $5.10 | $5.10 | $5.00 | $5.08 | $5.08 | 7,257 |
| 2021-03-18 | $5.16 | $5.39 | $4.89 | $5.20 | $5.20 | 240,485 |
| 2021-03-17 | $5.02 | $5.34 | $5.00 | $5.30 | $5.30 | 63,833 |
| 2021-03-16 | $5.16 | $5.21 | $5.00 | $5.00 | $5.00 | 4,104 |
| 2021-03-15 | $5.18 | $5.29 | $4.95 | $5.14 | $5.14 | 21,510 |
| 2021-03-12 | $5.00 | $5.40 | $4.90 | $5.01 | $5.01 | 146,677 |
| 2021-03-11 | $5.08 | $5.08 | $4.91 | $4.98 | $4.98 | 53,320 |
| 2021-03-10 | $4.86 | $5.25 | $4.73 | $4.83 | $4.83 | 59,066 |
| 2021-03-09 | $4.85 | $5.21 | $4.65 | $4.79 | $4.79 | 93,414 |
| 2021-03-08 | $4.56 | $4.85 | $4.56 | $4.75 | $4.75 | 17,816 |
| 2021-03-05 | $4.65 | $4.78 | $4.33 | $4.55 | $4.55 | 43,260 |
| 2021-03-04 | $5.30 | $5.30 | $4.63 | $4.66 | $4.66 | 51,644 |
| 2021-03-03 | $5.41 | $5.62 | $5.13 | $5.31 | $5.31 | 49,447 |
| 2021-03-02 | $5.59 | $5.75 | $5.40 | $5.40 | $5.40 | 14,523 |
| 2021-03-01 | $5.30 | $5.83 | $5.28 | $5.61 | $5.61 | 57,838 |
| 2021-02-26 | $5.68 | $5.79 | $5.23 | $5.24 | $5.24 | 75,008 |
| 2021-02-25 | $6.06 | $6.16 | $5.77 | $5.77 | $5.77 | 17,533 |
| 2021-02-24 | $5.83 | $6.25 | $5.78 | $6.13 | $6.13 | 95,851 |
| 2021-02-23 | $6.14 | $6.14 | $5.57 | $5.74 | $5.74 | 67,822 |
| 2021-02-22 | $6.20 | $6.50 | $6.20 | $6.33 | $6.33 | 43,595 |
| 2021-02-19 | $6.15 | $6.58 | $6.04 | $6.41 | $6.41 | 47,789 |
| 2021-02-18 | $6.66 | $6.85 | $6.09 | $6.14 | $6.14 | 135,555 |
| 2021-02-17 | $6.58 | $6.99 | $6.30 | $6.58 | $6.58 | 196,393 |
| 2021-02-16 | $5.92 | $7.90 | $5.92 | $6.64 | $6.64 | 1,029,894 |
| 2021-02-12 | $6.06 | $6.07 | $5.76 | $5.91 | $5.91 | 44,635 |
| 2021-02-11 | $5.75 | $6.24 | $5.68 | $6.07 | $6.07 | 139,725 |
| 2021-02-10 | $5.87 | $6.22 | $5.51 | $5.80 | $5.80 | 234,171 |
| 2021-02-09 | $6.09 | $6.29 | $5.83 | $5.93 | $5.93 | 160,270 |
| 2021-02-08 | $5.91 | $6.21 | $5.81 | $6.05 | $6.05 | 89,678 |
| 2021-02-05 | $5.84 | $6.09 | $5.58 | $5.89 | $5.89 | 78,197 |
| 2021-02-04 | $5.55 | $5.97 | $5.54 | $5.84 | $5.84 | 99,519 |
| 2021-02-03 | $5.28 | $5.83 | $5.28 | $5.55 | $5.55 | 121,151 |
| 2021-02-02 | $5.54 | $5.77 | $5.30 | $5.37 | $5.37 | 73,675 |
| 2021-02-01 | $5.22 | $5.75 | $5.22 | $5.48 | $5.48 | 163,167 |
| 2021-01-29 | $5.21 | $5.27 | $5.12 | $5.25 | $5.25 | 57,491 |
| 2021-01-28 | $5.32 | $5.50 | $5.04 | $5.13 | $5.13 | 63,331 |
| 2021-01-27 | $5.16 | $5.54 | $5.08 | $5.23 | $5.23 | 132,406 |
| 2021-01-26 | $5.99 | $5.99 | $5.31 | $5.52 | $5.52 | 251,317 |
| 2021-01-25 | $5.85 | $7.40 | $5.64 | $6.07 | $6.07 | 1,162,523 |
| 2021-01-22 | $4.97 | $6.87 | $4.94 | $6.06 | $6.06 | 5,062,969 |
| 2021-01-21 | $4.61 | $5.79 | $4.55 | $4.85 | $4.85 | 1,168,740 |
| 2021-01-20 | $4.72 | $4.85 | $4.63 | $4.63 | $4.63 | 42,064 |
| 2021-01-19 | $4.54 | $4.75 | $4.49 | $4.69 | $4.69 | 34,939 |
| 2021-01-15 | $4.78 | $4.82 | $4.44 | $4.50 | $4.50 | 51,290 |
| 2021-01-14 | $4.72 | $4.98 | $4.69 | $4.79 | $4.79 | 37,508 |
| 2021-01-13 | $4.79 | $4.79 | $4.53 | $4.69 | $4.69 | 55,483 |
| 2021-01-12 | $4.97 | $5.07 | $4.57 | $4.81 | $4.81 | 109,189 |
| 2021-01-11 | $4.45 | $5.39 | $4.42 | $4.95 | $4.95 | 632,922 |
| 2021-01-08 | $4.37 | $4.47 | $4.30 | $4.45 | $4.45 | 31,322 |
| 2021-01-07 | $4.34 | $4.52 | $4.25 | $4.42 | $4.42 | 35,182 |
| 2021-01-06 | $4.30 | $4.52 | $4.21 | $4.25 | $4.25 | 112,419 |
| 2021-01-05 | $4.33 | $4.44 | $4.29 | $4.29 | $4.29 | 28,457 |
| 2021-01-04 | $4.54 | $4.67 | $4.20 | $4.33 | $4.33 | 112,606 |
| 2020-12-31 | $4.14 | $5.92 | $4.00 | $4.81 | $4.81 | 2,616,385 |
| 2020-12-30 | $4.12 | $4.19 | $4.02 | $4.17 | $4.17 | 37,594 |
| 2020-12-29 | $4.24 | $4.24 | $4.05 | $4.11 | $4.11 | 16,470 |
| 2020-12-28 | $4.05 | $4.18 | $4.01 | $4.12 | $4.12 | 31,394 |
| 2020-12-24 | $4.13 | $4.15 | $4.02 | $4.02 | $4.02 | 17,249 |
| 2020-12-23 | $4.10 | $4.30 | $4.03 | $4.12 | $4.12 | 51,269 |
| 2020-12-22 | $4.03 | $4.55 | $4.00 | $4.07 | $4.07 | 188,716 |
| 2020-12-21 | $4.06 | $4.12 | $4.00 | $4.04 | $4.04 | 9,838 |
| 2020-12-18 | $4.13 | $4.14 | $4.08 | $4.13 | $4.13 | 9,166 |
| 2020-12-17 | $4.06 | $4.12 | $4.02 | $4.05 | $4.05 | 15,541 |
| 2020-12-16 | $4.13 | $4.18 | $4.05 | $4.10 | $4.10 | 20,177 |
| 2020-12-15 | $4.20 | $4.22 | $4.10 | $4.13 | $4.13 | 13,093 |
| 2020-12-14 | $4.28 | $4.38 | $4.08 | $4.10 | $4.10 | 51,174 |
| 2020-12-11 | $4.19 | $4.40 | $4.16 | $4.33 | $4.33 | 94,990 |
| 2020-12-10 | $4.14 | $4.22 | $4.08 | $4.16 | $4.16 | 24,125 |
| 2020-12-09 | $4.23 | $4.23 | $4.11 | $4.13 | $4.13 | 12,333 |
| 2020-12-08 | $4.37 | $4.37 | $4.22 | $4.22 | $4.22 | 20,724 |
| 2020-12-07 | $4.21 | $4.40 | $4.16 | $4.31 | $4.31 | 44,159 |
| 2020-12-04 | $4.23 | $4.27 | $4.13 | $4.21 | $4.21 | 22,880 |
| 2020-12-03 | $4.26 | $4.26 | $4.10 | $4.15 | $4.15 | 43,417 |
| 2020-12-02 | $4.22 | $4.30 | $4.19 | $4.20 | $4.20 | 9,681 |
| 2020-12-01 | $4.20 | $4.30 | $4.15 | $4.22 | $4.22 | 25,356 |
| 2020-11-30 | $4.28 | $4.38 | $4.15 | $4.20 | $4.20 | 49,844 |
| 2020-11-27 | $4.29 | $4.30 | $4.20 | $4.25 | $4.25 | 18,397 |
| 2020-11-25 | $4.15 | $4.42 | $4.15 | $4.26 | $4.26 | 141,831 |
| 2020-11-24 | $4.35 | $4.61 | $3.96 | $4.04 | $4.04 | 193,719 |
| 2020-11-23 | $3.79 | $4.65 | $3.79 | $4.30 | $4.30 | 309,611 |
| 2020-11-20 | $3.73 | $3.91 | $3.73 | $3.86 | $3.86 | 62,237 |
| 2020-11-19 | $3.95 | $4.00 | $3.82 | $3.88 | $3.88 | 18,485 |
| 2020-11-18 | $3.99 | $3.99 | $3.88 | $3.90 | $3.90 | 13,995 |
| 2020-11-17 | $3.80 | $4.04 | $3.80 | $3.91 | $3.91 | 42,890 |
| 2020-11-16 | $3.81 | $3.90 | $3.76 | $3.81 | $3.81 | 20,311 |
| 2020-11-13 | $3.66 | $3.96 | $3.66 | $3.87 | $3.87 | 95,357 |
| 2020-11-12 | $3.58 | $3.81 | $3.58 | $3.66 | $3.66 | 57,469 |
| 2020-11-11 | $3.58 | $3.77 | $3.56 | $3.65 | $3.65 | 53,282 |
| 2020-11-10 | $3.65 | $4.29 | $3.55 | $3.63 | $3.63 | 597,432 |
| 2020-11-09 | $3.55 | $3.72 | $3.52 | $3.60 | $3.60 | 56,381 |
| 2020-11-06 | $3.55 | $3.64 | $3.48 | $3.50 | $3.50 | 12,555 |
| 2020-11-05 | $3.46 | $3.60 | $3.46 | $3.58 | $3.58 | 24,803 |
| 2020-11-04 | $3.54 | $3.58 | $3.49 | $3.52 | $3.52 | 23,150 |
| 2020-11-03 | $3.40 | $3.56 | $3.37 | $3.56 | $3.56 | 32,474 |
| 2020-11-02 | $3.46 | $3.59 | $3.42 | $3.46 | $3.46 | 42,853 |
| 2020-10-30 | $3.94 | $3.94 | $3.46 | $3.51 | $3.51 | 119,279 |
| 2020-10-29 | $3.74 | $4.44 | $3.66 | $4.03 | $4.03 | 801,284 |
| 2020-10-28 | $3.81 | $3.87 | $3.71 | $3.76 | $3.76 | 73,931 |
| 2020-10-27 | $3.91 | $3.94 | $3.80 | $3.81 | $3.81 | 24,740 |
| 2020-10-26 | $4.04 | $4.04 | $3.80 | $3.86 | $3.86 | 51,491 |
| 2020-10-23 | $3.82 | $4.03 | $3.72 | $3.96 | $3.96 | 78,545 |
| 2020-10-22 | $3.91 | $3.98 | $3.81 | $3.85 | $3.85 | 34,080 |
| 2020-10-21 | $3.94 | $3.96 | $3.86 | $3.89 | $3.89 | 25,535 |
| 2020-10-20 | $3.86 | $4.10 | $3.85 | $3.91 | $3.91 | 71,272 |
| 2020-10-19 | $4.06 | $4.18 | $3.80 | $3.92 | $3.92 | 77,351 |
| 2020-10-16 | $4.09 | $4.19 | $4.04 | $4.11 | $4.11 | 73,858 |
| 2020-10-15 | $4.24 | $4.31 | $4.02 | $4.14 | $4.14 | 93,375 |
| 2020-10-14 | $4.19 | $4.39 | $4.11 | $4.22 | $4.22 | 160,286 |
| 2020-10-13 | $4.25 | $4.40 | $4.07 | $4.13 | $4.13 | 102,332 |
| 2020-10-12 | $4.41 | $4.50 | $4.12 | $4.34 | $4.34 | 217,006 |
| 2020-10-09 | $4.63 | $4.92 | $4.40 | $4.64 | $4.64 | 404,159 |
| 2020-10-08 | $5.01 | $5.37 | $4.63 | $4.70 | $4.70 | 506,297 |
| 2020-10-07 | $5.96 | $6.17 | $4.92 | $5.18 | $5.18 | 3,172,202 |
| 2020-10-06 | $3.50 | $8.80 | $3.45 | $8.50 | $8.50 | 18,282,174 |
| 2020-10-05 | $3.49 | $3.49 | $3.45 | $3.45 | $3.45 | 674 |
| 2020-10-02 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 257 |
| 2020-10-01 | $3.45 | $3.55 | $3.45 | $3.54 | $3.54 | 2,285 |
| 2020-09-30 | $3.47 | $3.50 | $3.40 | $3.46 | $3.46 | 3,252 |
| 2020-09-29 | $3.50 | $3.53 | $3.50 | $3.53 | $3.53 | 1,712 |
| 2020-09-28 | $3.41 | $3.51 | $3.40 | $3.50 | $3.50 | 9,185 |
| 2020-09-25 | $3.41 | $3.54 | $3.41 | $3.54 | $3.54 | 639 |
| 2020-09-24 | $3.59 | $3.60 | $3.50 | $3.51 | $3.51 | 3,106 |
| 2020-09-23 | $3.53 | $3.55 | $3.44 | $3.45 | $3.45 | 4,643 |
| 2020-09-22 | $3.61 | $3.65 | $3.43 | $3.46 | $3.46 | 5,185 |
| 2020-09-21 | $3.66 | $3.80 | $3.62 | $3.65 | $3.65 | 4,728 |
| 2020-09-18 | $3.69 | $3.79 | $3.63 | $3.79 | $3.79 | 8,725 |
| 2020-09-17 | $3.65 | $3.72 | $3.62 | $3.72 | $3.72 | 5,477 |
| 2020-09-16 | $3.80 | $3.88 | $3.60 | $3.68 | $3.68 | 8,098 |
| 2020-09-15 | $4.01 | $4.30 | $3.49 | $3.88 | $3.88 | 94,904 |
| 2020-09-14 | $3.48 | $4.04 | $3.45 | $3.93 | $3.93 | 30,998 |
| 2020-09-11 | $3.43 | $3.47 | $3.40 | $3.40 | $3.40 | 4,668 |
| 2020-09-10 | $3.40 | $3.49 | $3.40 | $3.49 | $3.49 | 223 |
| 2020-09-09 | $3.40 | $3.45 | $3.40 | $3.43 | $3.43 | 1,395 |
| 2020-09-08 | $3.45 | $3.60 | $3.45 | $3.45 | $3.45 | 4,075 |
| 2020-09-04 | $3.48 | $3.55 | $3.35 | $3.49 | $3.49 | 7,197 |
| 2020-09-03 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 936 |
| 2020-09-02 | $3.69 | $3.69 | $3.63 | $3.68 | $3.68 | 1,726 |
| 2020-09-01 | $3.61 | $3.71 | $3.60 | $3.67 | $3.67 | 3,362 |
| 2020-08-31 | $3.71 | $3.71 | $3.61 | $3.62 | $3.62 | 3,282 |
| 2020-08-28 | $3.83 | $3.84 | $3.82 | $3.84 | $3.84 | 511 |
| 2020-08-27 | $3.83 | $3.90 | $3.67 | $3.71 | $3.71 | 1,174 |
| 2020-08-26 | $4.12 | $4.12 | $3.74 | $3.74 | $3.74 | 4,815 |
| 2020-08-25 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 406 |
| 2020-08-24 | $3.64 | $3.95 | $3.64 | $3.88 | $3.88 | 2,846 |
| 2020-08-21 | $3.86 | $3.86 | $3.79 | $3.79 | $3.79 | 787 |
| 2020-08-20 | $3.57 | $3.93 | $3.57 | $3.85 | $3.85 | 2,994 |
| 2020-08-19 | $3.61 | $3.88 | $3.52 | $3.80 | $3.80 | 14,455 |
| 2020-08-18 | $3.97 | $3.97 | $3.58 | $3.65 | $3.65 | 15,484 |
| 2020-08-17 | $3.95 | $4.06 | $3.95 | $4.02 | $4.02 | 728 |
| 2020-08-14 | $3.93 | $4.00 | $3.77 | $3.88 | $3.88 | 25,538 |
| 2020-08-13 | $3.72 | $3.91 | $3.67 | $3.91 | $3.91 | 1,886 |
| 2020-08-12 | $3.83 | $4.00 | $3.70 | $3.70 | $3.70 | 10,168 |
| 2020-08-11 | $3.64 | $5.00 | $3.52 | $3.88 | $3.88 | 101,977 |
| 2020-08-10 | $3.76 | $3.76 | $3.58 | $3.65 | $3.65 | 15,291 |
| 2020-08-07 | $4.15 | $4.27 | $3.67 | $3.76 | $3.76 | 74,138 |
| 2020-08-06 | $3.67 | $3.67 | $3.52 | $3.60 | $3.60 | 2,365 |
| 2020-08-05 | $3.55 | $3.57 | $3.55 | $3.57 | $3.57 | 336 |
| 2020-08-04 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 1,783 |
| 2020-08-03 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 67 |
| 2020-07-31 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 170 |
| 2020-07-30 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 550 |
| 2020-07-29 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 9 |
| 2020-07-28 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 120 |
| 2020-07-27 | $3.68 | $3.68 | $3.67 | $3.67 | $3.67 | 651 |
| 2020-07-24 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 942 |
| 2020-07-23 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 76 |
| 2020-07-22 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 171 |
| 2020-07-21 | $3.52 | $3.62 | $3.38 | $3.62 | $3.62 | 3,242 |
| 2020-07-20 | $3.56 | $3.62 | $3.55 | $3.62 | $3.62 | 1,309 |
| 2020-07-17 | $3.60 | $3.60 | $3.53 | $3.53 | $3.53 | 601 |
| 2020-07-16 | $3.52 | $3.62 | $3.52 | $3.60 | $3.60 | 1,511 |
| 2020-07-15 | $3.60 | $3.62 | $3.58 | $3.58 | $3.58 | 793 |
| 2020-07-14 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 586 |
| 2020-07-13 | $3.62 | $3.62 | $3.60 | $3.60 | $3.60 | 2,901 |
| 2020-07-10 | $3.66 | $3.69 | $3.64 | $3.64 | $3.64 | 3,020 |
| 2020-07-09 | $3.54 | $3.69 | $3.54 | $3.63 | $3.63 | 2,111 |
| 2020-07-08 | $3.70 | $3.70 | $3.60 | $3.60 | $3.60 | 1,845 |
| 2020-07-07 | $3.59 | $3.65 | $3.54 | $3.60 | $3.60 | 3,574 |
| 2020-07-06 | $3.34 | $3.56 | $3.34 | $3.54 | $3.54 | 2,543 |
| 2020-07-02 | $3.40 | $3.59 | $3.40 | $3.56 | $3.56 | 1,890 |
| 2020-07-01 | $3.64 | $3.64 | $3.31 | $3.31 | $3.31 | 583 |
| 2020-06-30 | $3.36 | $3.48 | $3.36 | $3.48 | $3.48 | 1,653 |
| 2020-06-29 | $3.35 | $3.48 | $3.35 | $3.36 | $3.36 | 890 |
| 2020-06-26 | $3.35 | $3.46 | $3.35 | $3.42 | $3.42 | 8,921 |
| 2020-06-25 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 297 |
| 2020-06-24 | $3.68 | $3.68 | $3.56 | $3.62 | $3.62 | 7,669 |
| 2020-06-23 | $3.57 | $3.64 | $3.56 | $3.64 | $3.64 | 3,067 |
| 2020-06-22 | $3.57 | $3.79 | $3.52 | $3.56 | $3.56 | 8,656 |
| 2020-06-19 | $3.90 | $4.00 | $3.50 | $3.64 | $3.64 | 15,082 |
| 2020-06-18 | $3.52 | $4.10 | $3.52 | $3.88 | $3.88 | 59,318 |
| 2020-06-17 | $3.37 | $3.55 | $3.37 | $3.54 | $3.54 | 5,456 |
| 2020-06-16 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 522 |
| 2020-06-15 | $3.26 | $3.30 | $3.26 | $3.30 | $3.30 | 4,835 |
| 2020-06-12 | $3.53 | $3.53 | $3.50 | $3.50 | $3.50 | 1,177 |
| 2020-06-11 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 155 |
| 2020-06-10 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 139 |
| 2020-06-09 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 135 |
| 2020-06-08 | $3.30 | $3.44 | $3.30 | $3.43 | $3.43 | 2,059 |
| 2020-06-05 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 111 |
| 2020-06-04 | $3.30 | $3.34 | $3.10 | $3.34 | $3.34 | 3,933 |
| 2020-06-03 | $3.60 | $3.60 | $3.24 | $3.40 | $3.40 | 1,347 |
| 2020-06-02 | $3.58 | $3.58 | $3.36 | $3.56 | $3.56 | 912 |
| 2020-06-01 | $3.19 | $3.36 | $3.19 | $3.28 | $3.28 | 1,566 |
| 2020-05-29 | $3.57 | $3.57 | $3.50 | $3.50 | $3.50 | 670 |
| 2020-05-28 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 2,488 |
| 2020-05-27 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 3,941 |
| 2020-05-26 | $3.31 | $3.35 | $3.21 | $3.28 | $3.28 | 17,095 |
| 2020-05-22 | $3.22 | $3.64 | $3.21 | $3.49 | $3.49 | 1,149 |
| 2020-05-21 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 2 |
| 2020-05-20 | $3.64 | $3.64 | $3.60 | $3.60 | $3.60 | 339 |
| 2020-05-19 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 698 |
| 2020-05-18 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 272 |
| 2020-05-15 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 165 |
| 2020-05-14 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 30 |
| 2020-05-13 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 27 |
| 2020-05-12 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 8 |
| 2020-05-11 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 1,092 |
| 2020-05-08 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 99 |
| 2020-05-07 | $3.22 | $3.22 | $3.05 | $3.05 | $3.05 | 1,628 |
| 2020-05-06 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 47 |
| 2020-05-05 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 66 |
| 2020-05-04 | $3.24 | $3.41 | $3.23 | $3.41 | $3.41 | 1,656 |
| 2020-05-01 | $3.23 | $3.23 | $3.20 | $3.20 | $3.20 | 407 |
| 2020-04-30 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 11 |
| 2020-04-29 | $3.17 | $3.24 | $3.16 | $3.20 | $3.20 | 5,222 |
| 2020-04-28 | $3.09 | $3.27 | $3.09 | $3.26 | $3.26 | 1,230 |
| 2020-04-27 | $3.28 | $3.28 | $3.25 | $3.26 | $3.26 | 2,147 |
| 2020-04-24 | $3.15 | $3.28 | $3.15 | $3.28 | $3.28 | 213 |
| 2020-04-23 | $3.29 | $3.31 | $3.29 | $3.31 | $3.31 | 2,233 |
| 2020-04-22 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 9 |
| 2020-04-21 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 15 |
| 2020-04-20 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 3 |
| 2020-04-17 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 22 |
| 2020-04-16 | $3.14 | $3.29 | $3.14 | $3.29 | $3.29 | 421 |
| 2020-04-15 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 2,268 |
| 2020-04-14 | $3.10 | $3.22 | $3.10 | $3.22 | $3.22 | 4,824 |
| 2020-04-13 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 1,219 |
| 2020-04-09 | $3.00 | $3.00 | $2.93 | $3.00 | $3.00 | 6,951 |
| 2020-04-08 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 330 |
| 2020-04-07 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 116 |
| 2020-04-06 | $2.99 | $3.00 | $2.91 | $3.00 | $3.00 | 894 |
| 2020-04-03 | $2.88 | $2.88 | $2.61 | $2.63 | $2.63 | 7,300 |
| 2020-04-02 | $2.96 | $2.96 | $2.88 | $2.88 | $2.88 | 977 |
| 2020-04-01 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 102 |
| 2020-03-31 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 427 |
| 2020-03-30 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 1,100 |
| 2020-03-27 | $2.78 | $2.87 | $2.75 | $2.87 | $2.87 | 1,122 |
| 2020-03-26 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 638 |
| 2020-03-25 | $2.99 | $3.00 | $2.79 | $3.00 | $3.00 | 2,692 |
| 2020-03-24 | $2.95 | $3.00 | $2.95 | $2.99 | $2.99 | 4,758 |
| 2020-03-23 | $2.69 | $2.84 | $2.69 | $2.84 | $2.84 | 1,166 |
| 2020-03-20 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 2,488 |
| 2020-03-19 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 470 |
| 2020-03-18 | $2.92 | $3.07 | $2.92 | $3.05 | $3.05 | 582 |
| 2020-03-17 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 354 |
| 2020-03-16 | $3.12 | $3.12 | $3.10 | $3.10 | $3.10 | 504 |
| 2020-03-13 | $3.41 | $3.41 | $3.14 | $3.14 | $3.14 | 3,603 |
| 2020-03-12 | $3.38 | $3.38 | $3.10 | $3.25 | $3.25 | 9,022 |
| 2020-03-11 | $3.59 | $3.59 | $3.49 | $3.49 | $3.49 | 320 |
| 2020-03-10 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 28 |
| 2020-03-09 | $3.60 | $3.60 | $3.28 | $3.43 | $3.43 | 6,406 |
| 2020-03-06 | $3.63 | $3.64 | $3.60 | $3.62 | $3.62 | 2,200 |
| 2020-03-05 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 50 |
| 2020-03-04 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 1,109 |
| 2020-03-03 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 53 |
| 2020-03-02 | $3.72 | $3.72 | $3.68 | $3.68 | $3.68 | 1,897 |
| 2020-02-28 | $3.64 | $3.67 | $3.63 | $3.66 | $3.66 | 3,321 |
| 2020-02-27 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 12 |
| 2020-02-26 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 618 |
| 2020-02-25 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 47 |
| 2020-02-24 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 165 |
| 2020-02-21 | $3.69 | $3.70 | $3.69 | $3.70 | $3.70 | 3,653 |
| 2020-02-20 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 410 |
| 2020-02-19 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 65 |
| 2020-02-18 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 138 |
| 2020-02-14 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 22 |
| 2020-02-13 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 271 |
| 2020-02-12 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 317 |
| 2020-02-11 | $3.68 | $3.73 | $3.64 | $3.73 | $3.73 | 615 |
| 2020-02-10 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 6,436 |
| 2020-02-07 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 1,217 |
| 2020-02-06 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 235 |
| 2020-02-05 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 6 |
| 2020-02-04 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 36 |
| 2020-02-03 | $3.69 | $3.69 | $3.64 | $3.64 | $3.64 | 2,452 |
| 2020-01-31 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 15 |
| 2020-01-30 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 34 |
| 2020-01-29 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 210 |
| 2020-01-28 | $3.65 | $3.72 | $3.65 | $3.72 | $3.72 | 622 |
| 2020-01-27 | $3.58 | $3.63 | $3.58 | $3.63 | $3.63 | 805 |
| 2020-01-24 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 250 |
| 2020-01-23 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 11 |
| 2020-01-22 | $3.60 | $3.63 | $3.60 | $3.63 | $3.63 | 801 |
| 2020-01-21 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 5 |
| 2020-01-17 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 112 |
| 2020-01-16 | $3.70 | $3.70 | $3.64 | $3.68 | $3.68 | 2,062 |
| 2020-01-15 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 89 |
| 2020-01-14 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 673 |
| 2020-01-13 | $3.70 | $3.70 | $3.58 | $3.64 | $3.64 | 2,351 |
| 2020-01-10 | $3.65 | $3.65 | $3.58 | $3.58 | $3.58 | 1,524 |
| 2020-01-09 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 18 |
| 2020-01-08 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 436 |
| 2020-01-07 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 1 |
| 2020-01-06 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 277 |
| 2020-01-03 | $3.62 | $3.68 | $3.62 | $3.62 | $3.62 | 2,051 |
| 2020-01-02 | $3.70 | $3.70 | $3.69 | $3.70 | $3.70 | 2,262 |
| 2019-12-31 | $3.61 | $3.63 | $3.61 | $3.63 | $3.63 | 333 |
| 2019-12-30 | $3.67 | $3.73 | $3.65 | $3.73 | $3.73 | 2,038 |
| 2019-12-27 | $3.67 | $3.67 | $3.65 | $3.65 | $3.65 | 268 |
| 2019-12-26 | $3.70 | $3.72 | $3.70 | $3.71 | $3.71 | 1,451 |
| 2019-12-24 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 226 |
| 2019-12-23 | $3.75 | $3.75 | $3.49 | $3.49 | $3.49 | 300 |
| 2019-12-20 | $3.60 | $3.70 | $3.60 | $3.70 | $3.70 | 2,357 |
| 2019-12-19 | $3.55 | $3.70 | $3.55 | $3.70 | $3.70 | 292 |
| 2019-12-18 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 1 |
| 2019-12-17 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 23 |
| 2019-12-16 | $3.72 | $3.72 | $3.70 | $3.72 | $3.72 | 2,873 |
| 2019-12-13 | $3.67 | $3.70 | $3.67 | $3.70 | $3.70 | 1,774 |
| 2019-12-12 | $3.75 | $3.75 | $3.51 | $3.51 | $3.51 | 585 |
| 2019-12-11 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 9 |
| 2019-12-10 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 226 |
| 2019-12-09 | $3.84 | $3.84 | $3.75 | $3.75 | $3.75 | 3,820 |
| 2019-12-06 | $3.67 | $3.79 | $3.58 | $3.75 | $3.75 | 5,847 |
| 2019-12-05 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 388 |
| 2019-12-04 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 239 |
| 2019-12-03 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 1 |
| 2019-12-02 | $3.58 | $3.58 | $3.54 | $3.55 | $3.55 | 6,961 |
| 2019-11-29 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 501 |
| 2019-11-27 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2019-11-26 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 904 |
| 2019-11-25 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2019-11-22 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 135 |
| 2019-11-21 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 1 |
| 2019-11-20 | $3.79 | $3.79 | $3.67 | $3.76 | $3.76 | 1,668 |
| 2019-11-19 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2019-11-18 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 561 |
| 2019-11-15 | $3.60 | $3.60 | $3.55 | $3.55 | $3.55 | 2,525 |
| 2019-11-14 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 44 |
| 2019-11-13 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 1,003 |
| 2019-11-12 | $3.66 | $3.66 | $3.45 | $3.45 | $3.45 | 4,022 |
| 2019-11-11 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 4 |
| 2019-11-08 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 176 |
| 2019-11-07 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 11 |
| 2019-11-06 | $3.74 | $3.74 | $3.73 | $3.73 | $3.73 | 315 |
| 2019-11-05 | $3.71 | $3.71 | $3.68 | $3.68 | $3.68 | 2,400 |
| 2019-11-04 | $3.77 | $3.79 | $3.75 | $3.77 | $3.77 | 5,850 |
| 2019-11-01 | $3.80 | $3.95 | $3.77 | $3.95 | $3.95 | 9,497 |
| 2019-10-31 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 22 |
| 2019-10-30 | $3.83 | $3.84 | $3.83 | $3.84 | $3.84 | 2,542 |
| 2019-10-29 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 104 |
| 2019-10-28 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 13 |
| 2019-10-25 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2019-10-24 | $3.87 | $3.87 | $3.82 | $3.82 | $3.82 | 1,069 |
| 2019-10-23 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 4,543 |
| 2019-10-22 | $3.82 | $3.84 | $3.82 | $3.84 | $3.84 | 2,308 |
| 2019-10-21 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 301 |
| 2019-10-18 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 4 |
| 2019-10-17 | $3.86 | $3.86 | $3.85 | $3.85 | $3.85 | 4,479 |
| 2019-10-16 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 116 |
| 2019-10-15 | $3.86 | $3.88 | $3.81 | $3.88 | $3.88 | 11,037 |
| 2019-10-14 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 100 |
| 2019-10-11 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 50 |
| 2019-10-10 | $3.90 | $3.90 | $3.80 | $3.80 | $3.80 | 872 |
| 2019-10-09 | $3.80 | $3.86 | $3.80 | $3.86 | $3.86 | 595 |
| 2019-10-08 | $3.95 | $3.95 | $3.76 | $3.76 | $3.76 | 665 |
| 2019-10-07 | $3.88 | $3.95 | $3.88 | $3.95 | $3.95 | 1,227 |
| 2019-10-04 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2019-10-03 | $3.77 | $3.94 | $3.77 | $3.94 | $3.94 | 7,722 |
| 2019-10-02 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 365 |
| 2019-10-01 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 248 |
| 2019-09-30 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 167 |
| 2019-09-27 | $3.84 | $3.85 | $3.83 | $3.83 | $3.83 | 1,441 |
| 2019-09-26 | $3.84 | $3.85 | $3.84 | $3.85 | $3.85 | 1,218 |
| 2019-09-25 | $3.86 | $3.86 | $3.76 | $3.76 | $3.76 | 1,020 |
| 2019-09-24 | $3.88 | $4.00 | $3.79 | $3.79 | $3.79 | 7,192 |
| 2019-09-23 | $3.83 | $3.85 | $3.77 | $3.79 | $3.79 | 5,711 |
| 2019-09-20 | $3.86 | $3.95 | $3.75 | $3.75 | $3.75 | 9,567 |
| 2019-09-19 | $3.98 | $3.98 | $3.79 | $3.79 | $3.79 | 1,637 |
| 2019-09-18 | $3.95 | $3.95 | $3.88 | $3.95 | $3.95 | 3,129 |
| 2019-09-17 | $4.00 | $4.00 | $3.98 | $3.98 | $3.98 | 759 |
| 2019-09-16 | $3.99 | $4.00 | $3.99 | $4.00 | $4.00 | 951 |
| 2019-09-13 | $3.80 | $4.00 | $3.80 | $3.99 | $3.99 | 5,705 |
| 2019-09-12 | $3.97 | $3.97 | $3.82 | $3.95 | $3.95 | 1,337 |
| 2019-09-11 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 113 |
| 2019-09-10 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 1,000 |
| 2019-09-09 | $3.91 | $3.91 | $3.77 | $3.77 | $3.77 | 6,022 |
| 2019-09-06 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 201 |
| 2019-09-05 | $3.85 | $3.91 | $3.84 | $3.90 | $3.90 | 16,381 |
| 2019-09-04 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2019-09-03 | $3.85 | $3.88 | $3.80 | $3.85 | $3.85 | 15,208 |
| 2019-08-30 | $3.75 | $3.88 | $3.75 | $3.88 | $3.88 | 12,162 |
| 2019-08-29 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2019-08-28 | $3.76 | $3.89 | $3.76 | $3.89 | $3.89 | 19,797 |
| 2019-08-27 | $3.79 | $3.88 | $3.78 | $3.88 | $3.88 | 3,901 |
| 2019-08-26 | $3.80 | $3.88 | $3.80 | $3.88 | $3.88 | 2,400 |
| 2019-08-23 | $3.89 | $3.89 | $3.78 | $3.88 | $3.88 | 6,620 |
| 2019-08-22 | $3.85 | $3.91 | $3.85 | $3.90 | $3.90 | 5,513 |
| 2019-08-21 | $3.89 | $3.91 | $3.85 | $3.91 | $3.91 | 9,804 |
| 2019-08-20 | $3.87 | $3.89 | $3.87 | $3.88 | $3.88 | 5,179 |
| 2019-08-19 | $3.76 | $3.94 | $3.76 | $3.86 | $3.86 | 35,339 |
| 2019-08-16 | $3.76 | $3.90 | $3.76 | $3.87 | $3.87 | 18,625 |
| 2019-08-15 | $3.82 | $3.95 | $3.77 | $3.77 | $3.77 | 28,973 |
| 2019-08-14 | $3.90 | $3.90 | $3.72 | $3.79 | $3.79 | 6,839 |
| 2019-08-13 | $3.70 | $4.01 | $3.60 | $3.78 | $3.78 | 26,900 |
| 2019-08-12 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 2,022 |
| 2019-08-09 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 22 |
| 2019-08-08 | $3.64 | $3.69 | $3.54 | $3.54 | $3.54 | 867 |
| 2019-08-07 | $3.64 | $3.65 | $3.64 | $3.65 | $3.65 | 920 |
| 2019-08-06 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 38 |
| 2019-08-05 | $3.52 | $3.52 | $3.50 | $3.50 | $3.50 | 4,022 |
| 2019-08-02 | $3.39 | $3.57 | $3.38 | $3.57 | $3.57 | 4,980 |
| 2019-08-01 | $3.49 | $3.50 | $3.37 | $3.37 | $3.37 | 6,441 |
| 2019-07-31 | $3.40 | $3.55 | $3.40 | $3.40 | $3.40 | 2,388 |
| 2019-07-30 | $3.40 | $3.50 | $3.40 | $3.48 | $3.48 | 3,770 |
| 2019-07-29 | $3.39 | $3.45 | $3.35 | $3.35 | $3.35 | 6,461 |
| 2019-07-26 | $3.45 | $3.45 | $3.35 | $3.40 | $3.40 | 5,550 |
| 2019-07-25 | $3.39 | $3.39 | $3.36 | $3.39 | $3.39 | 4,833 |
| 2019-07-24 | $3.38 | $3.38 | $3.32 | $3.34 | $3.34 | 3,555 |
| 2019-07-23 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 357 |
| 2019-07-22 | $3.39 | $3.42 | $3.39 | $3.42 | $3.42 | 7,078 |
| 2019-07-19 | $3.28 | $3.30 | $3.27 | $3.30 | $3.30 | 6,301 |
| 2019-07-18 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 155 |
| 2019-07-17 | $3.23 | $3.25 | $3.16 | $3.25 | $3.25 | 3,326 |
| 2019-07-16 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 626 |
| 2019-07-15 | $3.23 | $3.25 | $3.23 | $3.25 | $3.25 | 6,148 |
| 2019-07-12 | $3.20 | $3.28 | $3.20 | $3.22 | $3.22 | 14,912 |
| 2019-07-11 | $3.22 | $3.22 | $3.20 | $3.22 | $3.22 | 2,322 |
| 2019-07-10 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 247 |
| 2019-07-09 | $3.28 | $3.28 | $3.21 | $3.21 | $3.21 | 2,596 |
| 2019-07-08 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 11 |
| 2019-07-05 | $3.22 | $3.23 | $3.22 | $3.23 | $3.23 | 546 |
| 2019-07-03 | $3.28 | $3.28 | $3.19 | $3.21 | $3.21 | 5,098 |
| 2019-07-02 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 200 |
| 2019-07-01 | $3.32 | $3.34 | $3.28 | $3.28 | $3.28 | 1,295 |
| 2019-06-28 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 159 |
| 2019-06-27 | $3.39 | $3.40 | $3.39 | $3.40 | $3.40 | 276 |
| 2019-06-26 | $3.30 | $3.39 | $3.27 | $3.35 | $3.35 | 3,334 |
| 2019-06-25 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 2 |
| 2019-06-24 | $3.34 | $3.34 | $3.31 | $3.33 | $3.33 | 709 |
| 2019-06-21 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 100 |
| 2019-06-20 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 424 |
| 2019-06-19 | $3.39 | $3.39 | $3.35 | $3.35 | $3.35 | 7,270 |
| 2019-06-18 | $3.46 | $3.46 | $3.37 | $3.37 | $3.37 | 1,405 |
| 2019-06-17 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 1,163 |
| 2019-06-14 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 6 |
| 2019-06-13 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 306 |
| 2019-06-12 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 6 |
| 2019-06-11 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 452 |
| 2019-06-10 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 181 |
| 2019-06-07 | $3.43 | $3.43 | $3.40 | $3.40 | $3.40 | 626 |
| 2019-06-06 | $3.46 | $3.47 | $3.45 | $3.45 | $3.45 | 2,202 |
| 2019-06-05 | $3.48 | $3.48 | $3.46 | $3.47 | $3.47 | 1,006 |
| 2019-06-04 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 479 |
| 2019-06-03 | $3.52 | $3.58 | $3.52 | $3.58 | $3.58 | 5,849 |
| 2019-05-31 | $3.50 | $3.55 | $3.50 | $3.50 | $3.50 | 4,117 |
| 2019-05-30 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 7 |
| 2019-05-29 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2019-05-28 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2019-05-24 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 117 |
| 2019-05-23 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 3 |
| 2019-05-22 | $3.60 | $3.60 | $3.56 | $3.56 | $3.56 | 1,611 |
| 2019-05-21 | $3.61 | $3.65 | $3.60 | $3.60 | $3.60 | 3,885 |
| 2019-05-20 | $3.64 | $3.65 | $3.56 | $3.56 | $3.56 | 5,904 |
| 2019-05-17 | $3.60 | $3.69 | $3.60 | $3.64 | $3.64 | 6,126 |
| 2019-05-16 | $3.60 | $3.60 | $3.49 | $3.49 | $3.49 | 6,105 |
| 2019-05-15 | $3.56 | $3.60 | $3.50 | $3.60 | $3.60 | 12,565 |
| 2019-05-14 | $3.43 | $3.52 | $3.43 | $3.46 | $3.46 | 2,910 |
| 2019-05-13 | $3.56 | $3.56 | $3.55 | $3.56 | $3.56 | 1,514 |
| 2019-05-10 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2019-05-09 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 34 |
| 2019-05-08 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 1,362 |
| 2019-05-07 | $3.53 | $3.57 | $3.53 | $3.57 | $3.57 | 4,611 |
| 2019-05-06 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 140 |
| 2019-05-03 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 51 |
| 2019-05-02 | $3.60 | $3.60 | $3.38 | $3.60 | $3.60 | 793 |
| 2019-05-01 | $3.59 | $3.59 | $3.50 | $3.56 | $3.56 | 825 |
| 2019-04-30 | $3.53 | $3.65 | $3.51 | $3.58 | $3.58 | 3,201 |
| 2019-04-29 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 30 |
| 2019-04-26 | $3.65 | $3.65 | $3.51 | $3.52 | $3.52 | 1,404 |
| 2019-04-25 | $3.52 | $3.63 | $3.52 | $3.63 | $3.63 | 252 |
| 2019-04-24 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 53 |
| 2019-04-23 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 31 |
| 2019-04-22 | $3.76 | $3.79 | $3.61 | $3.64 | $3.64 | 1,714 |
| 2019-04-18 | $3.58 | $3.58 | $3.55 | $3.55 | $3.55 | 1,916 |
| 2019-04-17 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 2,284 |
| 2019-04-16 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 3 |
| 2019-04-15 | $3.46 | $3.53 | $3.44 | $3.52 | $3.52 | 5,101 |
| 2019-04-12 | $3.54 | $3.54 | $3.50 | $3.53 | $3.53 | 2,316 |
| 2019-04-11 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| 2019-04-10 | $3.47 | $3.48 | $3.47 | $3.47 | $3.47 | 1,502 |
| 2019-04-09 | $3.52 | $3.53 | $3.52 | $3.53 | $3.53 | 334 |
| 2019-04-08 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2019-04-05 | $3.32 | $3.38 | $3.32 | $3.38 | $3.38 | 700 |
| 2019-04-04 | $3.33 | $3.43 | $3.33 | $3.43 | $3.43 | 1,102 |
| 2019-04-03 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 0 |
| 2019-04-02 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 1,090 |
| 2019-04-01 | $3.43 | $3.43 | $3.38 | $3.38 | $3.38 | 870 |
| 2019-03-29 | $3.53 | $3.53 | $3.42 | $3.43 | $3.43 | 1,359 |
| 2019-03-28 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 205 |
| 2019-03-27 | $3.55 | $3.55 | $3.39 | $3.39 | $3.39 | 1,572 |
| 2019-03-26 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 591 |
| 2019-03-25 | $3.30 | $3.36 | $3.30 | $3.32 | $3.32 | 1,438 |
| 2019-03-22 | $3.36 | $3.40 | $3.32 | $3.36 | $3.36 | 25,533 |
| 2019-03-21 | $3.36 | $3.44 | $3.35 | $3.36 | $3.36 | 13,286 |
| 2019-03-20 | $3.37 | $3.37 | $3.35 | $3.35 | $3.35 | 615 |
| 2019-03-19 | $3.47 | $3.49 | $3.44 | $3.49 | $3.49 | 946 |
| 2019-03-18 | $3.49 | $3.53 | $3.49 | $3.53 | $3.53 | 460 |
| 2019-03-15 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 100 |
| 2019-03-14 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 17 |
| 2019-03-13 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 103 |
| 2019-03-12 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 401 |
| 2019-03-11 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 666 |
| 2019-03-08 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 420 |
| 2019-03-07 | $3.38 | $3.50 | $3.35 | $3.50 | $3.50 | 47,815 |
| 2019-03-06 | $3.33 | $3.36 | $3.33 | $3.36 | $3.36 | 815 |
| 2019-03-05 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 164 |
| 2019-03-04 | $3.34 | $3.35 | $3.32 | $3.35 | $3.35 | 6,984 |
| 2019-03-01 | $3.39 | $3.39 | $3.35 | $3.36 | $3.36 | 1,596 |
| 2019-02-28 | $3.35 | $3.40 | $3.31 | $3.35 | $3.35 | 23,146 |
| 2019-02-27 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2019-02-26 | $3.24 | $3.35 | $3.20 | $3.28 | $3.28 | 8,870 |
| 2019-02-25 | $3.30 | $3.30 | $3.16 | $3.26 | $3.26 | 24,991 |
| 2019-02-22 | $3.39 | $3.39 | $3.26 | $3.26 | $3.26 | 16,491 |
| 2019-02-21 | $3.41 | $3.46 | $3.11 | $3.25 | $3.25 | 29,925 |
| 2019-02-20 | $3.47 | $3.47 | $3.41 | $3.41 | $3.41 | 2,555 |
| 2019-02-19 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 28 |
| 2019-02-15 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 259 |
| 2019-02-14 | $3.52 | $3.54 | $3.41 | $3.41 | $3.41 | 2,032 |
| 2019-02-13 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 75 |
| 2019-02-12 | $3.58 | $3.59 | $3.50 | $3.59 | $3.59 | 2,035 |
| 2019-02-11 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 786 |
| 2019-02-08 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 42 |
| 2019-02-07 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 1,207 |
| 2019-02-06 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 105 |
| 2019-02-05 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 862 |
| 2019-02-04 | $3.50 | $3.57 | $3.50 | $3.56 | $3.56 | 1,535 |
| 2019-02-01 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 20 |
| 2019-01-31 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 32 |
| 2019-01-30 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 12 |
| 2019-01-29 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 4 |
| 2019-01-28 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 336 |
| 2019-01-25 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2019-01-24 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 5 |
| 2019-01-23 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 1 |
| 2019-01-22 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 486 |
| 2019-01-18 | $3.67 | $3.67 | $3.65 | $3.65 | $3.65 | 486 |
| 2019-01-17 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 180 |
| 2019-01-16 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2019-01-15 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 303 |
| 2019-01-14 | $3.39 | $3.60 | $3.39 | $3.52 | $3.52 | 4,847 |
| 2019-01-11 | $3.50 | $3.52 | $3.45 | $3.45 | $3.45 | 777 |
| 2019-01-10 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 55 |
| 2019-01-09 | $3.63 | $3.63 | $3.59 | $3.59 | $3.59 | 861 |
| 2019-01-08 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 1,051 |
| 2019-01-07 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 56 |
| 2019-01-04 | $3.56 | $3.60 | $3.56 | $3.60 | $3.60 | 512 |
| 2019-01-03 | $3.36 | $3.50 | $3.36 | $3.50 | $3.50 | 2,159 |
| 2019-01-02 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 163 |
| 2018-12-31 | $3.42 | $3.54 | $3.40 | $3.40 | $3.40 | 433 |
| 2018-12-28 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 288 |
| 2018-12-27 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2018-12-26 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 2,632 |
| 2018-12-24 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 1 |
| 2018-12-21 | $3.25 | $3.52 | $3.25 | $3.30 | $3.30 | 13,569 |
| 2018-12-20 | $3.47 | $3.54 | $3.20 | $3.26 | $3.26 | 22,225 |
| 2018-12-19 | $3.54 | $3.68 | $3.46 | $3.46 | $3.46 | 44,705 |
| 2018-12-18 | $3.46 | $3.52 | $3.46 | $3.52 | $3.52 | 2,887 |
| 2018-12-17 | $3.53 | $3.57 | $3.53 | $3.57 | $3.57 | 313 |
| 2018-12-14 | $3.47 | $3.49 | $3.46 | $3.47 | $3.47 | 1,795 |
| 2018-12-13 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2018-12-12 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 354 |
| 2018-12-11 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 63 |
| 2018-12-10 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 494 |
| 2018-12-07 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 100 |
| 2018-12-06 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 898 |
| 2018-12-04 | $3.57 | $3.57 | $3.54 | $3.55 | $3.55 | 1,971 |
| 2018-12-03 | $3.57 | $3.64 | $3.57 | $3.64 | $3.64 | 343 |
| 2018-11-30 | $3.61 | $3.61 | $3.57 | $3.57 | $3.57 | 4,247 |
| 2018-11-29 | $3.74 | $3.74 | $3.70 | $3.70 | $3.70 | 1,014 |
| 2018-11-28 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 1,964 |
| 2018-11-27 | $3.59 | $3.63 | $3.59 | $3.63 | $3.63 | 2,255 |
| 2018-11-26 | $3.71 | $3.72 | $3.70 | $3.70 | $3.70 | 5,530 |
| 2018-11-23 | $3.81 | $3.81 | $3.61 | $3.63 | $3.63 | 2,072 |
| 2018-11-21 | $3.75 | $3.78 | $3.75 | $3.78 | $3.78 | 1,469 |
| 2018-11-20 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 0 |
| 2018-11-19 | $3.68 | $3.68 | $3.51 | $3.52 | $3.52 | 3,831 |
| 2018-11-16 | $3.47 | $3.66 | $3.47 | $3.66 | $3.66 | 1,931 |
| 2018-11-15 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 19 |
| 2018-11-14 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 2,213 |
| 2018-11-13 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 599 |
| 2018-11-12 | $3.62 | $3.62 | $3.45 | $3.45 | $3.45 | 3,887 |
| 2018-11-09 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 522 |
| 2018-11-08 | $3.68 | $3.68 | $3.47 | $3.47 | $3.47 | 864 |
| 2018-11-07 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 12 |
| 2018-11-06 | $3.49 | $3.63 | $3.45 | $3.51 | $3.51 | 1,558 |
| 2018-11-05 | $3.56 | $3.56 | $3.49 | $3.50 | $3.50 | 5,036 |
| 2018-11-02 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 217 |
| 2018-11-01 | $3.65 | $3.67 | $3.50 | $3.66 | $3.66 | 8,982 |
| 2018-10-31 | $3.77 | $3.87 | $3.64 | $3.64 | $3.64 | 15,191 |
| 2018-10-30 | $3.59 | $3.97 | $3.58 | $3.70 | $3.70 | 51,758 |
| 2018-10-29 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 556 |
| 2018-10-26 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2018-10-25 | $3.51 | $3.53 | $3.51 | $3.51 | $3.51 | 816 |
| 2018-10-24 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 74 |
| 2018-10-23 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 1,000 |
| 2018-10-22 | $3.55 | $3.64 | $3.55 | $3.64 | $3.64 | 501 |
| 2018-10-19 | $3.53 | $3.69 | $3.53 | $3.68 | $3.68 | 800 |
| 2018-10-18 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 2 |
| 2018-10-17 | $3.59 | $3.65 | $3.53 | $3.55 | $3.55 | 5,758 |
| 2018-10-16 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 65 |
| 2018-10-15 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 200 |
| 2018-10-12 | $3.65 | $3.65 | $3.55 | $3.65 | $3.65 | 1,619 |
| 2018-10-11 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 183 |
| 2018-10-10 | $3.63 | $3.63 | $3.54 | $3.54 | $3.54 | 11,519 |
| 2018-10-09 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 97 |
| 2018-10-08 | $3.62 | $3.62 | $3.59 | $3.59 | $3.59 | 10,248 |
| 2018-10-05 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 20 |
| 2018-10-04 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 126 |
| 2018-10-03 | $3.60 | $3.65 | $3.60 | $3.65 | $3.65 | 797 |
| 2018-10-02 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 207 |
| 2018-10-01 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 166 |
| 2018-09-28 | $3.63 | $3.73 | $3.63 | $3.70 | $3.70 | 1,331 |
| 2018-09-27 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 990 |
| 2018-09-26 | $3.75 | $3.75 | $3.64 | $3.70 | $3.70 | 4,814 |
| 2018-09-25 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 289 |
| 2018-09-24 | $3.70 | $3.70 | $3.68 | $3.68 | $3.68 | 704 |
| 2018-09-21 | $3.78 | $3.80 | $3.75 | $3.75 | $3.75 | 20,703 |
| 2018-09-20 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 1,197 |
| 2018-09-19 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 3,998 |
| 2018-09-18 | $3.77 | $3.77 | $3.70 | $3.70 | $3.70 | 6,591 |
| 2018-09-17 | $3.68 | $3.97 | $3.68 | $3.97 | $3.97 | 873 |
| 2018-09-14 | $3.70 | $3.70 | $3.68 | $3.68 | $3.68 | 3,068 |
| 2018-09-13 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 746 |
| 2018-09-12 | $3.70 | $3.71 | $3.70 | $3.70 | $3.70 | 3,383 |
| 2018-09-11 | $3.68 | $3.89 | $3.66 | $3.69 | $3.69 | 3,472 |
| 2018-09-10 | $3.97 | $3.97 | $3.90 | $3.90 | $3.90 | 403 |
| 2018-09-07 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 602 |
| 2018-09-06 | $3.76 | $3.76 | $3.73 | $3.75 | $3.75 | 4,696 |
| 2018-09-05 | $3.85 | $3.95 | $3.68 | $3.70 | $3.70 | 13,765 |
| 2018-09-04 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 400 |
| 2018-08-31 | $3.79 | $4.01 | $3.73 | $3.75 | $3.75 | 4,900 |
| 2018-08-30 | $3.73 | $3.73 | $3.59 | $3.59 | $3.59 | 811 |
| 2018-08-29 | $3.52 | $3.79 | $3.52 | $3.79 | $3.79 | 300 |
| 2018-08-28 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 310 |
| 2018-08-27 | $3.65 | $3.71 | $3.57 | $3.58 | $3.58 | 5,744 |
| 2018-08-24 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 107 |
| 2018-08-23 | $3.71 | $3.71 | $3.70 | $3.70 | $3.70 | 3,711 |
| 2018-08-22 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
| 2018-08-21 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 99 |
| 2018-08-20 | $3.69 | $3.69 | $3.57 | $3.62 | $3.62 | 2,213 |
| 2018-08-17 | $3.66 | $3.68 | $3.63 | $3.63 | $3.63 | 2,454 |
| 2018-08-16 | $3.60 | $3.66 | $3.60 | $3.66 | $3.66 | 292 |
| 2018-08-15 | $3.50 | $3.74 | $3.42 | $3.63 | $3.63 | 35,379 |
| 2018-08-14 | $3.93 | $3.93 | $3.87 | $3.87 | $3.87 | 1,880 |
| 2018-08-13 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 3 |
| 2018-08-10 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2018-08-09 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2018-08-08 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2018-08-07 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 1,000 |
| 2018-08-06 | $4.04 | $4.04 | $3.92 | $3.95 | $3.95 | 1,750 |
| 2018-08-03 | $3.91 | $4.04 | $3.91 | $4.04 | $4.04 | 1,632 |
| 2018-08-02 | $3.95 | $4.05 | $3.95 | $4.05 | $4.05 | 3,964 |
| 2018-08-01 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 569 |
| 2018-07-31 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 41 |
| 2018-07-30 | $3.99 | $4.00 | $3.86 | $3.86 | $3.86 | 3,023 |
| 2018-07-27 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 55 |
| 2018-07-26 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 300 |
| 2018-07-25 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 100 |
| 2018-07-24 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 554 |
| 2018-07-23 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 1,100 |
| 2018-07-20 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 289 |
| 2018-07-19 | $3.96 | $3.96 | $3.93 | $3.93 | $3.93 | 1,199 |
| 2018-07-18 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 1,045 |
| 2018-07-17 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 17 |
| 2018-07-16 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 1,300 |
| 2018-07-13 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 4 |
| 2018-07-12 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 7 |
| 2018-07-11 | $3.90 | $4.02 | $3.90 | $4.02 | $4.02 | 450 |
| 2018-07-10 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 514 |
| 2018-07-09 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 77 |
| 2018-07-06 | $3.95 | $3.98 | $3.88 | $3.95 | $3.95 | 12,067 |
| 2018-07-05 | $3.92 | $3.93 | $3.92 | $3.93 | $3.93 | 752 |
| 2018-07-03 | $4.03 | $4.03 | $3.92 | $3.92 | $3.92 | 1,250 |
| 2018-07-02 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2018-06-29 | $3.93 | $4.03 | $3.93 | $4.03 | $4.03 | 1,076 |
| 2018-06-28 | $4.05 | $4.05 | $3.94 | $4.05 | $4.05 | 2,630 |
| 2018-06-27 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2018-06-26 | $4.04 | $4.04 | $3.96 | $3.97 | $3.97 | 1,723 |
| 2018-06-25 | $3.97 | $4.09 | $3.96 | $4.07 | $4.07 | 1,882 |
| 2018-06-22 | $3.97 | $4.15 | $3.97 | $3.98 | $3.98 | 5,209 |
| 2018-06-21 | $3.96 | $3.99 | $3.96 | $3.98 | $3.98 | 2,001 |
| 2018-06-20 | $3.98 | $4.15 | $3.98 | $4.01 | $4.01 | 3,551 |
| 2018-06-19 | $3.98 | $4.13 | $3.95 | $4.01 | $4.01 | 10,203 |
| 2018-06-18 | $4.03 | $4.06 | $3.95 | $3.99 | $3.99 | 8,685 |
| 2018-06-15 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 869 |
| 2018-06-14 | $3.98 | $3.99 | $3.98 | $3.99 | $3.99 | 591 |
| 2018-06-13 | $3.98 | $3.99 | $3.98 | $3.99 | $3.99 | 800 |
| 2018-06-12 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 34 |
| 2018-06-11 | $3.99 | $4.01 | $3.99 | $4.01 | $4.01 | 411 |
| 2018-06-08 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 119 |
| 2018-06-07 | $3.98 | $4.15 | $3.98 | $4.15 | $4.15 | 5,787 |
| 2018-06-06 | $3.96 | $4.05 | $3.94 | $3.94 | $3.94 | 909 |
| 2018-06-05 | $4.02 | $4.02 | $3.93 | $3.97 | $3.97 | 1,793 |
| 2018-06-04 | $4.03 | $4.03 | $4.02 | $4.02 | $4.02 | 323 |
| 2018-06-01 | $3.98 | $3.98 | $3.95 | $3.96 | $3.96 | 5,923 |
| 2018-05-31 | $3.90 | $3.97 | $3.87 | $3.97 | $3.97 | 2,715 |
| 2018-05-30 | $3.92 | $3.94 | $3.83 | $3.83 | $3.83 | 1,597 |
| 2018-05-29 | $3.90 | $3.90 | $3.81 | $3.81 | $3.81 | 3,161 |
| 2018-05-25 | $3.80 | $3.80 | $3.73 | $3.80 | $3.80 | 18,625 |
| 2018-05-24 | $3.85 | $3.85 | $3.80 | $3.82 | $3.82 | 5,610 |
| 2018-05-23 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 98 |
| 2018-05-22 | $3.84 | $3.86 | $3.82 | $3.82 | $3.82 | 5,781 |
| 2018-05-21 | $3.76 | $3.95 | $3.76 | $3.95 | $3.95 | 4,494 |
| 2018-05-18 | $3.85 | $3.96 | $3.82 | $3.82 | $3.82 | 2,573 |
| 2018-05-17 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 50 |
| 2018-05-16 | $3.84 | $3.92 | $3.83 | $3.92 | $3.92 | 3,371 |
| 2018-05-15 | $3.83 | $3.84 | $3.82 | $3.83 | $3.83 | 5,281 |
| 2018-05-14 | $3.82 | $3.98 | $3.82 | $3.91 | $3.91 | 5,110 |
| 2018-05-11 | $3.88 | $3.88 | $3.73 | $3.80 | $3.80 | 8,711 |
| 2018-05-10 | $4.00 | $4.00 | $3.87 | $3.88 | $3.88 | 6,203 |
| 2018-05-09 | $3.91 | $3.97 | $3.91 | $3.95 | $3.95 | 975 |
| 2018-05-08 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 210 |
| 2018-05-07 | $3.90 | $4.12 | $3.90 | $4.08 | $4.08 | 5,048 |
| 2018-05-04 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 19 |
| 2018-05-03 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 3 |
| 2018-05-02 | $4.19 | $4.19 | $4.13 | $4.13 | $4.13 | 3,858 |
| 2018-05-01 | $4.02 | $4.02 | $3.95 | $3.95 | $3.95 | 914 |
| 2018-04-30 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 383 |
| 2018-04-27 | $3.98 | $4.02 | $3.98 | $4.02 | $4.02 | 4,096 |
| 2018-04-26 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 120 |
| 2018-04-25 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 300 |
| 2018-04-24 | $3.97 | $4.13 | $3.97 | $4.05 | $4.05 | 766 |
| 2018-04-23 | $4.00 | $4.13 | $4.00 | $4.13 | $4.13 | 12,309 |
| 2018-04-20 | $4.02 | $4.05 | $4.02 | $4.05 | $4.05 | 373 |
| 2018-04-19 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 1,039 |
| 2018-04-18 | $4.08 | $4.10 | $3.98 | $3.98 | $3.98 | 1,821 |
| 2018-04-17 | $3.95 | $4.19 | $3.88 | $4.19 | $4.19 | 3,681 |
| 2018-04-16 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 557 |
| 2018-04-13 | $4.27 | $4.27 | $4.05 | $4.15 | $4.15 | 628 |
| 2018-04-12 | $4.25 | $4.25 | $4.14 | $4.14 | $4.14 | 1,004 |
| 2018-04-11 | $4.12 | $4.12 | $4.06 | $4.06 | $4.06 | 5,358 |
| 2018-04-10 | $4.30 | $4.30 | $4.12 | $4.13 | $4.13 | 6,623 |
| 2018-04-09 | $4.03 | $4.30 | $4.03 | $4.11 | $4.11 | 21,331 |
| 2018-04-06 | $3.97 | $4.04 | $3.91 | $3.92 | $3.92 | 4,477 |
| 2018-04-05 | $4.04 | $4.11 | $4.01 | $4.11 | $4.11 | 939 |
| 2018-04-04 | $3.94 | $3.99 | $3.94 | $3.99 | $3.99 | 4,615 |
| 2018-04-03 | $3.98 | $4.10 | $3.98 | $3.99 | $3.99 | 2,696 |
| 2018-04-02 | $4.15 | $4.15 | $3.93 | $4.08 | $4.08 | 3,370 |
| 2018-03-29 | $3.92 | $4.15 | $3.92 | $4.12 | $4.12 | 2,365 |
| 2018-03-28 | $4.05 | $4.15 | $4.00 | $4.02 | $4.02 | 18,303 |
| 2018-03-27 | $4.09 | $4.10 | $4.01 | $4.01 | $4.01 | 4,902 |
| 2018-03-26 | $4.01 | $4.10 | $4.01 | $4.04 | $4.04 | 4,163 |
| 2018-03-23 | $4.01 | $4.15 | $3.93 | $4.06 | $4.06 | 17,861 |
| 2018-03-22 | $4.25 | $4.25 | $4.02 | $4.10 | $4.10 | 19,319 |
| 2018-03-21 | $4.41 | $4.41 | $4.19 | $4.22 | $4.22 | 30,027 |
| 2018-03-20 | $4.04 | $4.44 | $4.04 | $4.40 | $4.40 | 73,059 |
| 2018-03-19 | $3.89 | $3.91 | $3.89 | $3.91 | $3.91 | 728 |
| 2018-03-16 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 3 |
| 2018-03-15 | $3.94 | $4.10 | $3.94 | $3.99 | $3.99 | 11,812 |
| 2018-03-14 | $3.89 | $4.05 | $3.88 | $3.97 | $3.97 | 11,216 |
| 2018-03-13 | $4.02 | $4.02 | $3.88 | $3.97 | $3.97 | 7,754 |
| 2018-03-12 | $3.99 | $4.02 | $3.95 | $3.99 | $3.99 | 5,594 |
| 2018-03-09 | $3.95 | $3.97 | $3.95 | $3.97 | $3.97 | 1,492 |
| 2018-03-08 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 5 |
| 2018-03-07 | $3.99 | $3.99 | $3.95 | $3.95 | $3.95 | 720 |
| 2018-03-06 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 321 |
| 2018-03-05 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 82 |
| 2018-03-02 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 378 |
| 2018-03-01 | $4.00 | $4.02 | $4.00 | $4.02 | $4.02 | 1,886 |
| 2018-02-28 | $3.92 | $4.00 | $3.92 | $4.00 | $4.00 | 2,168 |
| 2018-02-27 | $3.97 | $4.15 | $3.97 | $4.01 | $4.01 | 9,678 |
| 2018-02-26 | $3.92 | $3.99 | $3.92 | $3.99 | $3.99 | 5,001 |
| 2018-02-23 | $3.92 | $3.93 | $3.88 | $3.88 | $3.88 | 3,571 |
| 2018-02-22 | $3.94 | $3.94 | $3.93 | $3.93 | $3.93 | 1,101 |
| 2018-02-21 | $3.88 | $3.97 | $3.86 | $3.97 | $3.97 | 3,866 |
| 2018-02-20 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 250 |
| 2018-02-16 | $3.98 | $3.98 | $3.94 | $3.94 | $3.94 | 6,000 |
| 2018-02-15 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 107 |
| 2018-02-14 | $3.91 | $3.91 | $3.90 | $3.91 | $3.91 | 1,612 |
| 2018-02-13 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 285 |
| 2018-02-12 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 542 |
| 2018-02-09 | $3.94 | $4.03 | $3.88 | $4.00 | $4.00 | 2,618 |
| 2018-02-08 | $3.88 | $4.05 | $3.86 | $3.98 | $3.98 | 14,926 |
| 2018-02-07 | $3.85 | $3.94 | $3.85 | $3.93 | $3.93 | 4,230 |
| 2018-02-06 | $4.01 | $4.01 | $3.91 | $3.94 | $3.94 | 5,171 |
| 2018-02-05 | $4.04 | $4.04 | $3.86 | $3.86 | $3.86 | 1,483 |
| 2018-02-02 | $4.07 | $4.07 | $3.76 | $3.95 | $3.95 | 10,713 |
| 2018-02-01 | $4.10 | $4.11 | $4.06 | $4.06 | $4.06 | 6,499 |
| 2018-01-31 | $3.99 | $4.11 | $3.99 | $4.09 | $4.09 | 6,137 |
| 2018-01-30 | $4.05 | $4.05 | $4.00 | $4.04 | $4.04 | 712 |
| 2018-01-29 | $4.06 | $4.12 | $4.03 | $4.03 | $4.03 | 11,221 |
| 2018-01-26 | $4.20 | $4.20 | $4.05 | $4.14 | $4.14 | 2,375 |
| 2018-01-25 | $4.06 | $4.08 | $4.03 | $4.05 | $4.05 | 6,519 |
| 2018-01-24 | $4.09 | $4.19 | $4.03 | $4.06 | $4.06 | 11,500 |
| 2018-01-23 | $4.06 | $4.08 | $4.04 | $4.08 | $4.08 | 8,664 |
| 2018-01-22 | $4.07 | $4.08 | $4.05 | $4.08 | $4.08 | 2,312 |
| 2018-01-19 | $4.07 | $4.08 | $4.07 | $4.08 | $4.08 | 1,080 |
| 2018-01-18 | $4.13 | $4.14 | $4.06 | $4.06 | $4.06 | 503 |
| 2018-01-17 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 2,464 |
| 2018-01-16 | $4.14 | $4.17 | $4.07 | $4.08 | $4.08 | 2,695 |
| 2018-01-12 | $4.19 | $4.19 | $4.09 | $4.10 | $4.10 | 17,128 |
| 2018-01-11 | $4.20 | $4.20 | $4.07 | $4.09 | $4.09 | 14,552 |
| 2018-01-10 | $4.12 | $4.15 | $4.09 | $4.12 | $4.12 | 18,076 |
| 2018-01-09 | $4.15 | $4.19 | $4.10 | $4.16 | $4.16 | 9,488 |
| 2018-01-08 | $4.11 | $4.11 | $4.02 | $4.07 | $4.07 | 7,561 |
| 2018-01-05 | $4.12 | $4.25 | $4.05 | $4.07 | $4.07 | 7,964 |
| 2018-01-04 | $4.13 | $4.13 | $4.01 | $4.09 | $4.09 | 9,039 |
| 2018-01-03 | $4.02 | $4.09 | $3.97 | $4.03 | $4.03 | 4,486 |
| 2018-01-02 | $4.00 | $4.15 | $3.85 | $4.03 | $4.03 | 24,676 |
| 2017-12-29 | $4.05 | $4.30 | $4.00 | $4.05 | $4.05 | 43,862 |
| 2017-12-28 | $4.05 | $4.06 | $4.02 | $4.05 | $4.05 | 25,911 |
| 2017-12-27 | $4.05 | $4.11 | $4.01 | $4.05 | $4.05 | 3,385 |
| 2017-12-26 | $4.06 | $4.12 | $4.01 | $4.08 | $4.08 | 2,832 |
| 2017-12-22 | $4.00 | $4.12 | $3.97 | $4.07 | $4.07 | 24,540 |
| 2017-12-21 | $4.03 | $4.26 | $4.03 | $4.11 | $4.11 | 62,963 |
| 2017-12-20 | $4.08 | $4.08 | $4.01 | $4.02 | $4.02 | 6,362 |
| 2017-12-19 | $4.05 | $4.10 | $4.02 | $4.03 | $4.03 | 7,441 |
| 2017-12-18 | $4.11 | $4.11 | $4.02 | $4.02 | $4.02 | 5,674 |
| 2017-12-15 | $3.98 | $4.12 | $3.92 | $4.05 | $4.05 | 20,470 |
| 2017-12-14 | $4.05 | $4.06 | $4.02 | $4.02 | $4.02 | 1,242 |
| 2017-12-13 | $4.00 | $4.06 | $3.91 | $4.01 | $4.01 | 6,051 |
| 2017-12-12 | $4.09 | $4.09 | $3.93 | $4.00 | $4.00 | 2,230 |
| 2017-12-11 | $3.92 | $4.11 | $3.88 | $3.88 | $3.88 | 3,405 |
| 2017-12-08 | $3.95 | $3.98 | $3.94 | $3.98 | $3.98 | 3,430 |
| 2017-12-07 | $3.85 | $3.97 | $3.85 | $3.95 | $3.95 | 3,379 |
| 2017-12-06 | $3.82 | $3.90 | $3.81 | $3.85 | $3.85 | 11,673 |
| 2017-12-05 | $3.95 | $3.99 | $3.81 | $3.83 | $3.83 | 21,968 |
| 2017-12-04 | $4.01 | $4.07 | $3.91 | $3.91 | $3.91 | 49,880 |
| 2017-12-01 | $4.40 | $4.40 | $4.03 | $4.10 | $4.10 | 66,424 |
| 2017-11-30 | $3.99 | $4.39 | $3.92 | $4.32 | $4.32 | 202,385 |
| 2017-11-29 | $4.03 | $4.03 | $3.86 | $3.90 | $3.90 | 1,011 |
| 2017-11-28 | $3.83 | $3.97 | $3.82 | $3.96 | $3.96 | 7,576 |
| 2017-11-27 | $4.08 | $4.12 | $3.79 | $3.83 | $3.83 | 21,991 |
| 2017-11-24 | $4.07 | $4.07 | $4.01 | $4.03 | $4.03 | 1,326 |
| 2017-11-22 | $4.10 | $4.25 | $4.00 | $4.00 | $4.00 | 23,801 |
| 2017-11-21 | $4.09 | $4.46 | $4.02 | $4.10 | $4.10 | 56,074 |
| 2017-11-20 | $3.99 | $4.00 | $3.81 | $4.00 | $4.00 | 15,684 |
| 2017-11-17 | $3.80 | $5.24 | $3.66 | $3.91 | $3.91 | 232,853 |
| 2017-11-16 | $3.58 | $3.80 | $3.58 | $3.77 | $3.77 | 7,410 |
| 2017-11-15 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 104 |
| 2017-11-14 | $3.73 | $3.77 | $3.72 | $3.75 | $3.75 | 7,716 |
| 2017-11-13 | $3.70 | $3.83 | $3.70 | $3.73 | $3.73 | 2,720 |
| 2017-11-10 | $3.79 | $3.79 | $3.76 | $3.76 | $3.76 | 585 |
| 2017-11-09 | $3.77 | $3.77 | $3.75 | $3.75 | $3.75 | 1,002 |
| 2017-11-08 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 12 |
| 2017-11-07 | $3.89 | $3.89 | $3.77 | $3.77 | $3.77 | 4,101 |
| 2017-11-06 | $3.95 | $4.10 | $3.69 | $3.71 | $3.71 | 6,318 |
| 2017-11-03 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 8 |
| 2017-11-02 | $3.90 | $3.90 | $3.81 | $3.89 | $3.89 | 1,096 |
| 2017-11-01 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 161 |
| 2017-10-31 | $3.84 | $3.94 | $3.77 | $3.94 | $3.94 | 2,307 |
| 2017-10-30 | $3.80 | $3.85 | $3.70 | $3.85 | $3.85 | 1,301 |
| 2017-10-27 | $3.85 | $3.85 | $3.73 | $3.80 | $3.80 | 1,509 |
| 2017-10-26 | $3.77 | $3.91 | $3.71 | $3.85 | $3.85 | 6,926 |
| 2017-10-25 | $3.73 | $3.97 | $3.73 | $3.82 | $3.82 | 4,019 |
| 2017-10-24 | $3.74 | $3.91 | $3.71 | $3.71 | $3.71 | 10,856 |
| 2017-10-23 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2017-10-20 | $3.63 | $3.66 | $3.63 | $3.65 | $3.65 | 9,331 |
| 2017-10-19 | $3.56 | $3.74 | $3.49 | $3.66 | $3.66 | 5,970 |
| 2017-10-18 | $3.55 | $3.58 | $3.55 | $3.58 | $3.58 | 312 |
| 2017-10-17 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 3 |
| 2017-10-16 | $3.46 | $3.65 | $3.46 | $3.58 | $3.58 | 7,512 |
| 2017-10-13 | $3.71 | $3.75 | $3.60 | $3.70 | $3.70 | 5,673 |
| 2017-10-12 | $3.62 | $3.71 | $3.55 | $3.71 | $3.71 | 16,267 |
| 2017-10-11 | $3.50 | $3.60 | $3.50 | $3.51 | $3.51 | 2,946 |
| 2017-10-10 | $3.60 | $3.68 | $3.32 | $3.34 | $3.34 | 9,452 |
| 2017-10-09 | $3.60 | $3.65 | $3.41 | $3.41 | $3.41 | 5,581 |
| 2017-10-06 | $3.62 | $3.63 | $3.60 | $3.63 | $3.63 | 3,026 |
| 2017-10-05 | $3.58 | $3.60 | $3.58 | $3.60 | $3.60 | 1,160 |
| 2017-10-04 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 18 |
| 2017-10-03 | $3.54 | $3.65 | $3.54 | $3.56 | $3.56 | 6,612 |
| 2017-10-02 | $3.52 | $3.66 | $3.52 | $3.66 | $3.66 | 1,941 |
| 2017-09-29 | $3.50 | $3.52 | $3.50 | $3.52 | $3.52 | 833 |
| 2017-09-28 | $3.51 | $3.65 | $3.32 | $3.50 | $3.50 | 8,815 |
| 2017-09-27 | $3.60 | $3.67 | $3.55 | $3.57 | $3.57 | 5,331 |
| 2017-09-26 | $3.65 | $3.70 | $3.57 | $3.60 | $3.60 | 12,126 |
| 2017-09-25 | $3.65 | $3.65 | $3.62 | $3.62 | $3.62 | 1,259 |
| 2017-09-22 | $3.59 | $3.68 | $3.58 | $3.64 | $3.64 | 8,473 |
| 2017-09-21 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 217 |
| 2017-09-20 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 187 |
| 2017-09-19 | $3.62 | $3.64 | $3.55 | $3.57 | $3.57 | 2,141 |
| 2017-09-18 | $3.56 | $3.63 | $3.56 | $3.62 | $3.62 | 2,071 |
| 2017-09-15 | $3.60 | $3.68 | $3.51 | $3.68 | $3.68 | 3,386 |
| 2017-09-14 | $3.70 | $3.71 | $3.48 | $3.50 | $3.50 | 5,370 |
| 2017-09-13 | $3.78 | $3.84 | $3.56 | $3.56 | $3.56 | 13,514 |
| 2017-09-12 | $3.46 | $3.65 | $3.46 | $3.65 | $3.65 | 7,658 |
| 2017-09-11 | $3.54 | $3.62 | $3.47 | $3.47 | $3.47 | 3,201 |
| 2017-09-08 | $3.55 | $3.56 | $3.55 | $3.56 | $3.56 | 417 |
| 2017-09-07 | $3.54 | $3.61 | $3.54 | $3.61 | $3.61 | 1,248 |
| 2017-09-06 | $3.64 | $3.64 | $3.54 | $3.54 | $3.54 | 430 |
| 2017-09-05 | $3.51 | $3.64 | $3.51 | $3.64 | $3.64 | 312 |
| 2017-09-01 | $3.57 | $3.58 | $3.53 | $3.53 | $3.53 | 6,356 |
| 2017-08-31 | $3.58 | $3.63 | $3.54 | $3.54 | $3.54 | 2,684 |
| 2017-08-30 | $3.69 | $3.73 | $3.63 | $3.63 | $3.63 | 7,002 |
| 2017-08-29 | $3.55 | $3.64 | $3.54 | $3.56 | $3.56 | 10,303 |
| 2017-08-28 | $3.54 | $3.55 | $3.51 | $3.51 | $3.51 | 2,864 |
| 2017-08-25 | $3.46 | $3.46 | $3.45 | $3.45 | $3.45 | 396 |
| 2017-08-24 | $3.49 | $3.49 | $3.45 | $3.45 | $3.45 | 804 |
| 2017-08-23 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 441 |
| 2017-08-22 | $3.45 | $3.50 | $3.45 | $3.48 | $3.48 | 1,569 |
| 2017-08-21 | $3.41 | $3.62 | $3.41 | $3.55 | $3.55 | 30,342 |
| 2017-08-18 | $3.39 | $3.39 | $3.35 | $3.37 | $3.37 | 3,157 |
| 2017-08-17 | $3.45 | $3.45 | $3.25 | $3.30 | $3.30 | 1,054 |
| 2017-08-16 | $3.39 | $3.44 | $3.39 | $3.44 | $3.44 | 923 |
| 2017-08-15 | $3.35 | $3.36 | $3.22 | $3.36 | $3.36 | 10,574 |
| 2017-08-14 | $3.28 | $3.38 | $3.27 | $3.36 | $3.36 | 13,972 |
| 2017-08-11 | $3.35 | $3.35 | $3.25 | $3.26 | $3.26 | 14,718 |
| 2017-08-10 | $3.07 | $3.36 | $3.07 | $3.32 | $3.32 | 33,325 |
| 2017-08-09 | $3.06 | $3.15 | $3.06 | $3.07 | $3.07 | 4,220 |
| 2017-08-08 | $3.05 | $3.13 | $3.05 | $3.10 | $3.10 | 10,368 |
| 2017-08-07 | $3.05 | $3.07 | $2.96 | $3.01 | $3.01 | 27,426 |
| 2017-08-04 | $3.05 | $3.12 | $3.01 | $3.02 | $3.02 | 42,822 |
| 2017-08-03 | $3.04 | $3.05 | $3.04 | $3.05 | $3.05 | 11,858 |
| 2017-08-02 | $3.08 | $3.10 | $3.01 | $3.01 | $3.01 | 34,867 |
| 2017-08-01 | $3.37 | $3.37 | $3.08 | $3.08 | $3.08 | 20,006 |
| 2017-07-31 | $3.63 | $3.63 | $3.00 | $3.20 | $3.20 | 248,800 |
| 2017-07-28 | $3.63 | $3.66 | $3.54 | $3.62 | $3.62 | 35,399 |
| 2017-07-27 | $3.64 | $3.70 | $3.64 | $3.70 | $3.70 | 703 |
| 2017-07-26 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 31 |
| 2017-07-25 | $3.66 | $3.66 | $3.63 | $3.63 | $3.63 | 2,695 |
| 2017-07-24 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 17 |
| 2017-07-21 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 6 |
| 2017-07-20 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2017-07-19 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 200 |
| 2017-07-18 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 159 |
| 2017-07-17 | $3.64 | $3.64 | $3.63 | $3.63 | $3.63 | 1,005 |
| 2017-07-14 | $3.63 | $3.63 | $3.59 | $3.59 | $3.59 | 4,377 |
| 2017-07-13 | $3.70 | $3.70 | $3.62 | $3.63 | $3.63 | 1,602 |
| 2017-07-12 | $3.69 | $3.69 | $3.63 | $3.63 | $3.63 | 1,600 |
| 2017-07-11 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 137 |
| 2017-07-10 | $3.71 | $3.77 | $3.68 | $3.68 | $3.68 | 4,134 |
| 2017-07-07 | $3.74 | $3.74 | $3.68 | $3.68 | $3.68 | 1,523 |
| 2017-07-06 | $3.80 | $3.80 | $3.62 | $3.62 | $3.62 | 3,109 |
| 2017-07-05 | $3.73 | $3.80 | $3.69 | $3.79 | $3.79 | 4,872 |
| 2017-07-03 | $3.77 | $3.84 | $3.62 | $3.74 | $3.74 | 6,113 |
| 2017-06-30 | $4.00 | $4.00 | $3.61 | $3.61 | $3.61 | 44,100 |
| 2017-06-29 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 521 |
| 2017-06-28 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 67 |
| 2017-06-27 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2017-06-26 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2017-06-23 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 31 |
| 2017-06-22 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2017-06-21 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 200 |
| 2017-06-20 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 200 |
| 2017-06-19 | $4.07 | $4.08 | $4.00 | $4.00 | $4.00 | 490 |
| 2017-06-16 | $4.01 | $4.15 | $4.01 | $4.15 | $4.15 | 1,521 |
| 2017-06-15 | $4.00 | $4.01 | $4.00 | $4.01 | $4.01 | 1,218 |
| 2017-06-14 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 5 |
| 2017-06-13 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 302 |
| 2017-06-12 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 194 |
| 2017-06-09 | $4.02 | $4.02 | $4.00 | $4.00 | $4.00 | 2,112 |
| 2017-06-08 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 504 |
| 2017-06-07 | $4.01 | $4.01 | $4.00 | $4.00 | $4.00 | 372 |
| 2017-06-06 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 5 |
| 2017-06-05 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1 |
| 2017-06-02 | $3.79 | $4.09 | $3.79 | $4.03 | $4.03 | 71 |
| 2017-06-01 | $3.86 | $3.86 | $3.85 | $3.85 | $3.85 | 4,864 |
| 2017-05-31 | $3.85 | $3.94 | $3.85 | $3.93 | $3.93 | 2,368 |
| 2017-05-30 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2017-05-26 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2017-05-25 | $3.97 | $3.97 | $3.80 | $3.80 | $3.80 | 1,026 |
| 2017-05-24 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2017-05-23 | $3.90 | $3.99 | $3.90 | $3.91 | $3.91 | 1,746 |
| 2017-05-22 | $3.99 | $3.99 | $3.91 | $3.91 | $3.91 | 875 |
| 2017-05-19 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 29 |
| 2017-05-18 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 11 |
| 2017-05-17 | $3.96 | $3.96 | $3.90 | $3.91 | $3.91 | 1,536 |
| 2017-05-16 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 4,575 |
| 2017-05-15 | $4.00 | $4.00 | $3.95 | $3.95 | $3.95 | 5,443 |
| 2017-05-12 | $3.95 | $4.00 | $3.85 | $3.85 | $3.85 | 2,464 |
| 2017-05-11 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 1,503 |
| 2017-05-10 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 59 |
| 2017-05-09 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 13 |
| 2017-05-08 | $3.89 | $3.92 | $3.89 | $3.89 | $3.89 | 1,457 |
| 2017-05-05 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 8 |
| 2017-05-04 | $3.86 | $3.90 | $3.86 | $3.90 | $3.90 | 604 |
| 2017-05-03 | $3.86 | $3.87 | $3.80 | $3.87 | $3.87 | 1,432 |
| 2017-05-02 | $3.93 | $4.00 | $3.86 | $3.92 | $3.92 | 8,067 |
| 2017-05-01 | $4.10 | $4.10 | $3.95 | $3.95 | $3.95 | 1,685 |
| 2017-04-28 | $4.03 | $4.03 | $4.01 | $4.01 | $4.01 | 1,144 |
| 2017-04-27 | $4.09 | $4.09 | $4.07 | $4.07 | $4.07 | 2,231 |
| 2017-04-26 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2017-04-25 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 2 |
| 2017-04-24 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 7 |
| 2017-04-21 | $3.99 | $4.00 | $3.94 | $3.94 | $3.94 | 4,226 |
| 2017-04-20 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2017-04-19 | $4.05 | $4.13 | $4.05 | $4.13 | $4.13 | 1,061 |
| 2017-04-18 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 105 |
| 2017-04-17 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 10 |
| 2017-04-13 | $4.05 | $4.05 | $4.03 | $4.03 | $4.03 | 13,379 |
| 2017-04-12 | $4.07 | $4.10 | $4.07 | $4.10 | $4.10 | 1,100 |
| 2017-04-11 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 73 |
| 2017-04-10 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2017-04-07 | $3.96 | $3.99 | $3.96 | $3.99 | $3.99 | 550 |
| 2017-04-06 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 1 |
| 2017-04-05 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 21 |
| 2017-04-04 | $3.92 | $4.15 | $3.92 | $3.95 | $3.95 | 2,781 |
| 2017-04-03 | $3.99 | $3.99 | $3.90 | $3.90 | $3.90 | 1,996 |
| 2017-03-31 | $4.05 | $4.05 | $3.97 | $3.98 | $3.98 | 822 |
| 2017-03-30 | $4.05 | $4.07 | $4.05 | $4.07 | $4.07 | 622 |
| 2017-03-29 | $4.08 | $4.10 | $4.02 | $4.02 | $4.02 | 485 |
| 2017-03-28 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 49 |
| 2017-03-27 | $3.86 | $4.05 | $3.86 | $4.05 | $4.05 | 1,377 |
| 2017-03-24 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 1 |
| 2017-03-23 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 34 |
| 2017-03-22 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 13 |
| 2017-03-21 | $3.97 | $4.01 | $3.92 | $4.01 | $4.01 | 1,428 |
| 2017-03-20 | $4.10 | $4.10 | $4.02 | $4.02 | $4.02 | 1,300 |
| 2017-03-17 | $3.98 | $4.02 | $3.98 | $4.02 | $4.02 | 3,215 |
| 2017-03-16 | $4.10 | $4.10 | $3.99 | $3.99 | $3.99 | 2,599 |
| 2017-03-15 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 278 |
| 2017-03-14 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2017-03-13 | $3.88 | $4.09 | $3.87 | $4.09 | $4.09 | 1,073 |
| 2017-03-10 | $3.87 | $3.90 | $3.87 | $3.90 | $3.90 | 10,369 |
| 2017-03-09 | $3.87 | $3.90 | $3.87 | $3.90 | $3.90 | 628 |
| 2017-03-08 | $3.89 | $3.92 | $3.89 | $3.90 | $3.90 | 20,023 |
| 2017-03-07 | $3.90 | $3.96 | $3.90 | $3.90 | $3.90 | 4,813 |
| 2017-03-06 | $3.88 | $3.89 | $3.87 | $3.89 | $3.89 | 1,720 |
| 2017-03-03 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 690 |
| 2017-03-02 | $3.87 | $3.90 | $3.85 | $3.87 | $3.87 | 6,765 |
| 2017-03-01 | $4.02 | $4.02 | $3.85 | $3.85 | $3.85 | 7,926 |
| 2017-02-28 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 1,151 |
| 2017-02-27 | $3.90 | $4.14 | $3.85 | $4.14 | $4.14 | 5,867 |
| 2017-02-24 | $4.00 | $4.01 | $4.00 | $4.01 | $4.01 | 1,538 |
| 2017-02-23 | $4.23 | $4.24 | $4.00 | $4.02 | $4.02 | 12,708 |
| 2017-02-22 | $4.02 | $4.15 | $3.62 | $4.15 | $4.15 | 22,054 |
| 2017-02-21 | $4.10 | $4.15 | $4.09 | $4.15 | $4.15 | 3,126 |
| 2017-02-17 | $4.15 | $4.15 | $4.10 | $4.10 | $4.10 | 848 |
| 2017-02-16 | $4.06 | $4.15 | $4.06 | $4.14 | $4.14 | 6,053 |
| 2017-02-15 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 219 |
| 2017-02-14 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 105 |
| 2017-02-13 | $4.10 | $4.30 | $4.10 | $4.30 | $4.30 | 1,371 |
| 2017-02-10 | $4.30 | $4.30 | $4.18 | $4.18 | $4.18 | 2,338 |
| 2017-02-09 | $4.14 | $4.32 | $4.10 | $4.26 | $4.26 | 3,843 |
| 2017-02-08 | $4.24 | $4.25 | $4.24 | $4.25 | $4.25 | 618 |
| 2017-02-07 | $4.35 | $4.35 | $4.30 | $4.30 | $4.30 | 5,481 |
| 2017-02-06 | $4.41 | $4.44 | $4.41 | $4.44 | $4.44 | 2,321 |
| 2017-02-03 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 119 |
| 2017-02-02 | $4.25 | $4.35 | $4.25 | $4.26 | $4.26 | 4,231 |
| 2017-02-01 | $4.31 | $4.35 | $4.09 | $4.35 | $4.35 | 3,178 |
| 2017-01-31 | $4.25 | $4.25 | $4.15 | $4.22 | $4.22 | 5,533 |
| 2017-01-30 | $4.29 | $4.34 | $4.15 | $4.34 | $4.34 | 2,598 |
| 2017-01-27 | $4.03 | $4.35 | $4.03 | $4.07 | $4.07 | 527 |
| 2017-01-26 | $4.30 | $4.39 | $4.09 | $4.29 | $4.29 | 27,871 |
| 2017-01-25 | $4.32 | $4.35 | $4.11 | $4.34 | $4.34 | 6,965 |
| 2017-01-24 | $4.34 | $4.35 | $4.30 | $4.35 | $4.35 | 19,126 |
| 2017-01-23 | $4.08 | $4.29 | $4.08 | $4.27 | $4.27 | 16,413 |
| 2017-01-20 | $4.11 | $4.14 | $4.05 | $4.08 | $4.08 | 5,333 |
| 2017-01-19 | $4.44 | $4.44 | $4.05 | $4.13 | $4.13 | 2,807 |
| 2017-01-18 | $3.61 | $4.60 | $3.60 | $4.44 | $4.44 | 42,919 |
| 2017-01-17 | $3.63 | $3.83 | $3.55 | $3.69 | $3.69 | 15,738 |
| 2017-01-13 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 109 |
| 2017-01-12 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2017-01-11 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2017-01-10 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 102 |
| 2017-01-09 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2017-01-06 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 4,396 |
| 2017-01-05 | $3.52 | $3.62 | $3.52 | $3.54 | $3.54 | 3,421 |
| 2017-01-04 | $3.50 | $3.52 | $3.50 | $3.52 | $3.52 | 1,561 |
| 2017-01-03 | $3.45 | $3.50 | $3.45 | $3.50 | $3.50 | 6,584 |
| 2016-12-30 | $3.39 | $3.46 | $3.39 | $3.46 | $3.46 | 1,915 |
| 2016-12-29 | $3.43 | $3.43 | $3.41 | $3.41 | $3.41 | 781 |
| 2016-12-28 | $3.43 | $3.46 | $3.39 | $3.39 | $3.39 | 3,301 |
| 2016-12-27 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 1,625 |
| 2016-12-23 | $3.41 | $3.46 | $3.41 | $3.45 | $3.45 | 3,019 |
| 2016-12-22 | $3.47 | $3.49 | $3.47 | $3.48 | $3.48 | 311 |
| 2016-12-21 | $3.48 | $3.49 | $3.44 | $3.47 | $3.47 | 4,667 |
| 2016-12-20 | $3.49 | $3.49 | $3.42 | $3.46 | $3.46 | 2,001 |
| 2016-12-19 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2016-12-16 | $3.55 | $3.57 | $3.55 | $3.57 | $3.57 | 1,464 |
| 2016-12-15 | $3.52 | $3.57 | $3.48 | $3.57 | $3.57 | 3,282 |
| 2016-12-14 | $3.53 | $3.58 | $3.53 | $3.58 | $3.58 | 16,222 |
| 2016-12-13 | $3.55 | $3.56 | $3.55 | $3.56 | $3.56 | 1,100 |
| 2016-12-12 | $3.53 | $3.57 | $3.50 | $3.54 | $3.54 | 22,214 |
| 2016-12-09 | $3.78 | $3.78 | $3.38 | $3.38 | $3.38 | 11,511 |
| 2016-12-08 | $3.51 | $3.54 | $3.41 | $3.49 | $3.49 | 4,061 |
| 2016-12-07 | $3.90 | $3.92 | $3.46 | $3.50 | $3.50 | 12,044 |
| 2016-12-06 | $3.42 | $3.85 | $3.42 | $3.62 | $3.62 | 11,549 |
| 2016-12-05 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 695 |
| 2016-12-02 | $3.44 | $3.50 | $3.44 | $3.48 | $3.48 | 8,120 |
| 2016-12-01 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 11,000 |
| 2016-11-30 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 101 |
| 2016-11-29 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 1 |
| 2016-11-28 | $3.50 | $3.50 | $3.48 | $3.50 | $3.50 | 5,527 |
| 2016-11-25 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 121 |
| 2016-11-23 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2016-11-22 | $3.52 | $3.52 | $3.51 | $3.51 | $3.51 | 108 |
| 2016-11-21 | $3.54 | $3.54 | $3.52 | $3.52 | $3.52 | 3,116 |
| 2016-11-18 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 5 |
| 2016-11-17 | $3.46 | $3.54 | $3.46 | $3.54 | $3.54 | 2,642 |
| 2016-11-16 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 3,001 |
| 2016-11-15 | $3.47 | $3.54 | $3.47 | $3.54 | $3.54 | 1,101 |
| 2016-11-14 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 1,101 |
| 2016-11-11 | $3.48 | $3.48 | $3.44 | $3.48 | $3.48 | 22,826 |
| 2016-11-10 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 100 |
| 2016-11-09 | $3.40 | $3.59 | $3.40 | $3.58 | $3.58 | 507 |
| 2016-11-08 | $3.58 | $3.58 | $3.55 | $3.55 | $3.55 | 60 |
| 2016-11-07 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 9 |
| 2016-11-04 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 36 |
| 2016-11-03 | $3.55 | $3.60 | $3.52 | $3.55 | $3.55 | 7,469 |
| 2016-11-02 | $3.53 | $3.53 | $3.52 | $3.52 | $3.52 | 2,399 |
| 2016-11-01 | $3.46 | $3.50 | $3.45 | $3.50 | $3.50 | 15,256 |
| 2016-10-31 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| 2016-10-28 | $3.44 | $3.47 | $3.44 | $3.47 | $3.47 | 105 |
| 2016-10-27 | $3.50 | $3.50 | $3.44 | $3.44 | $3.44 | 2,600 |
| 2016-10-26 | $3.49 | $3.57 | $3.45 | $3.48 | $3.48 | 8,876 |
| 2016-10-25 | $3.46 | $3.50 | $3.45 | $3.50 | $3.50 | 1,208 |
| 2016-10-24 | $3.51 | $3.51 | $3.48 | $3.48 | $3.48 | 233 |
| 2016-10-21 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 494 |
| 2016-10-20 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 6 |
| 2016-10-19 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 91 |
| 2016-10-18 | $3.41 | $3.45 | $3.41 | $3.45 | $3.45 | 1,130 |
| 2016-10-17 | $3.44 | $3.58 | $3.38 | $3.50 | $3.50 | 16,509 |
| 2016-10-14 | $3.42 | $3.49 | $3.42 | $3.49 | $3.49 | 434 |
| 2016-10-13 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 44 |
| 2016-10-12 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 10 |
| 2016-10-11 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2016-10-10 | $3.50 | $3.53 | $3.49 | $3.50 | $3.50 | 10,848 |
| 2016-10-07 | $3.38 | $3.49 | $3.38 | $3.44 | $3.44 | 6,296 |
| 2016-10-06 | $3.49 | $3.50 | $3.49 | $3.50 | $3.50 | 5,800 |
| 2016-10-05 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 423 |
| 2016-10-04 | $3.45 | $3.45 | $3.44 | $3.45 | $3.45 | 1,901 |
| 2016-10-03 | $3.53 | $3.56 | $3.45 | $3.51 | $3.51 | 12,798 |
| 2016-09-30 | $3.58 | $3.60 | $3.45 | $3.51 | $3.51 | 5,563 |
| 2016-09-29 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 2 |
| 2016-09-28 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 82 |
| 2016-09-27 | $3.57 | $3.63 | $3.51 | $3.52 | $3.52 | 20,046 |
| 2016-09-26 | $3.42 | $3.49 | $3.42 | $3.47 | $3.47 | 9,355 |
| 2016-09-23 | $3.49 | $3.68 | $3.45 | $3.46 | $3.46 | 31,897 |
| 2016-09-22 | $3.40 | $3.50 | $3.40 | $3.50 | $3.50 | 16,243 |
| 2016-09-21 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 114 |
| 2016-09-20 | $3.53 | $3.53 | $3.36 | $3.36 | $3.36 | 25,506 |
| 2016-09-19 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 2 |
| 2016-09-16 | $3.52 | $3.63 | $3.52 | $3.63 | $3.63 | 697 |
| 2016-09-15 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 100 |
| 2016-09-14 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 1,209 |
| 2016-09-13 | $3.58 | $3.60 | $3.51 | $3.54 | $3.54 | 13,151 |
| 2016-09-12 | $3.61 | $3.68 | $3.61 | $3.64 | $3.64 | 1,467 |
| 2016-09-09 | $3.77 | $3.77 | $3.59 | $3.59 | $3.59 | 835 |
| 2016-09-08 | $3.66 | $3.71 | $3.52 | $3.58 | $3.58 | 5,334 |
| 2016-09-07 | $3.67 | $3.67 | $3.55 | $3.56 | $3.56 | 4,935 |
| 2016-09-06 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 134 |
| 2016-09-02 | $3.49 | $3.52 | $3.49 | $3.50 | $3.50 | 7,986 |
| 2016-09-01 | $3.48 | $3.50 | $3.48 | $3.50 | $3.50 | 3,007 |
| 2016-08-31 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 2 |
| 2016-08-30 | $3.57 | $3.80 | $3.53 | $3.65 | $3.65 | 11,455 |
| 2016-08-29 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 1 |
| 2016-08-26 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 4 |
| 2016-08-25 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 5 |
| 2016-08-24 | $3.52 | $3.52 | $3.44 | $3.48 | $3.48 | 9,821 |
| 2016-08-23 | $3.52 | $3.60 | $3.52 | $3.52 | $3.52 | 5,804 |
| 2016-08-22 | $3.48 | $3.58 | $3.47 | $3.58 | $3.58 | 12,520 |
| 2016-08-19 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2016-08-18 | $3.38 | $3.51 | $3.37 | $3.49 | $3.49 | 13,242 |
| 2016-08-17 | $3.45 | $3.53 | $3.45 | $3.53 | $3.53 | 32,082 |
| 2016-08-16 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 1,100 |
| 2016-08-15 | $3.46 | $3.56 | $3.46 | $3.50 | $3.50 | 11,200 |
| 2016-08-12 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 99 |
| 2016-08-11 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 455 |
| 2016-08-10 | $3.52 | $3.52 | $3.50 | $3.50 | $3.50 | 916 |
| 2016-08-09 | $3.42 | $3.42 | $3.31 | $3.31 | $3.31 | 555 |
| 2016-08-08 | $3.65 | $3.65 | $3.30 | $3.40 | $3.40 | 15,341 |
| 2016-08-05 | $3.64 | $3.64 | $3.61 | $3.62 | $3.62 | 4,435 |
| 2016-08-04 | $3.70 | $3.70 | $3.53 | $3.57 | $3.57 | 4,530 |
| 2016-08-03 | $3.71 | $3.71 | $3.45 | $3.60 | $3.60 | 3,300 |
| 2016-08-02 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
| 2016-08-01 | $3.51 | $3.64 | $3.51 | $3.64 | $3.64 | 2,251 |
| 2016-07-29 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 27 |
| 2016-07-28 | $3.56 | $3.61 | $3.50 | $3.55 | $3.55 | 1,486 |
| 2016-07-27 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 419 |
| 2016-07-26 | $3.57 | $3.64 | $3.46 | $3.55 | $3.55 | 7,794 |
| 2016-07-25 | $3.54 | $3.66 | $3.46 | $3.51 | $3.51 | 41,216 |
| 2016-07-22 | $3.57 | $3.72 | $3.57 | $3.69 | $3.69 | 9,917 |
| 2016-07-21 | $3.80 | $3.80 | $3.35 | $3.66 | $3.66 | 159,922 |
| 2016-07-20 | $3.29 | $3.55 | $3.29 | $3.55 | $3.55 | 700 |
| 2016-07-19 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 103 |
| 2016-07-18 | $3.30 | $3.35 | $3.30 | $3.35 | $3.35 | 2,301 |
| 2016-07-15 | $3.40 | $3.40 | $3.30 | $3.35 | $3.35 | 2,700 |
| 2016-07-14 | $3.30 | $3.50 | $3.26 | $3.35 | $3.35 | 2,900 |
| 2016-07-13 | $3.33 | $3.33 | $3.22 | $3.30 | $3.30 | 3,397 |
| 2016-07-12 | $3.31 | $3.40 | $3.29 | $3.29 | $3.29 | 1,521 |
| 2016-07-11 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 600 |
| 2016-07-08 | $3.38 | $3.38 | $3.30 | $3.30 | $3.30 | 315 |
| 2016-07-07 | $3.32 | $3.47 | $3.29 | $3.29 | $3.29 | 1,385 |
| 2016-07-06 | $3.08 | $3.55 | $3.08 | $3.49 | $3.49 | 20,441 |
| 2016-07-05 | $3.15 | $3.15 | $3.11 | $3.11 | $3.11 | 262 |
| 2016-07-01 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 124 |
| 2016-06-30 | $3.25 | $3.25 | $3.16 | $3.16 | $3.16 | 1,253 |
| 2016-06-29 | $3.24 | $3.29 | $3.22 | $3.22 | $3.22 | 3,880 |
| 2016-06-28 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 104 |
| 2016-06-27 | $3.21 | $3.21 | $3.16 | $3.16 | $3.16 | 9,100 |
| 2016-06-24 | $3.18 | $3.23 | $3.18 | $3.23 | $3.23 | 800 |
| 2016-06-23 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 221 |
| 2016-06-22 | $3.25 | $3.29 | $3.25 | $3.29 | $3.29 | 1,246 |
| 2016-06-21 | $3.27 | $3.29 | $3.27 | $3.29 | $3.29 | 500 |
| 2016-06-20 | $3.35 | $3.35 | $3.24 | $3.29 | $3.29 | 2,300 |
| 2016-06-17 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 6 |
| 2016-06-16 | $3.28 | $3.35 | $3.28 | $3.35 | $3.35 | 1,659 |
| 2016-06-15 | $3.35 | $3.36 | $3.25 | $3.25 | $3.25 | 5,203 |
| 2016-06-14 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 0 |
| 2016-06-13 | $3.32 | $3.34 | $3.31 | $3.31 | $3.31 | 595 |
| 2016-06-10 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2016-06-09 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 128 |
| 2016-06-08 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 39 |
| 2016-06-07 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 1 |
| 2016-06-06 | $3.29 | $3.45 | $3.29 | $3.45 | $3.45 | 903 |
| 2016-06-03 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 102 |
| 2016-06-02 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 526 |
| 2016-06-01 | $3.57 | $3.59 | $3.45 | $3.51 | $3.51 | 5,677 |
| 2016-05-31 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 3 |
| 2016-05-27 | $3.39 | $3.50 | $3.39 | $3.50 | $3.50 | 1,222 |
| 2016-05-26 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2016-05-25 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 1 |
| 2016-05-24 | $3.49 | $3.49 | $3.36 | $3.49 | $3.49 | 936 |
| 2016-05-23 | $3.34 | $3.53 | $3.30 | $3.40 | $3.40 | 9,928 |
| 2016-05-20 | $3.39 | $3.39 | $3.23 | $3.26 | $3.26 | 1,111 |
| 2016-05-19 | $3.36 | $3.40 | $3.30 | $3.40 | $3.40 | 913 |
| 2016-05-18 | $3.41 | $3.41 | $3.26 | $3.34 | $3.34 | 6,963 |
| 2016-05-17 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 102 |
| 2016-05-16 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 4,567 |
| 2016-05-13 | $3.21 | $3.30 | $3.05 | $3.29 | $3.29 | 54,787 |
| 2016-05-12 | $3.31 | $3.41 | $3.31 | $3.31 | $3.31 | 6,590 |
| 2016-05-11 | $3.58 | $3.58 | $3.51 | $3.51 | $3.51 | 4,722 |
| 2016-05-10 | $3.44 | $3.56 | $3.40 | $3.40 | $3.40 | 1,850 |
| 2016-05-09 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2016-05-06 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 4 |
| 2016-05-05 | $3.30 | $3.30 | $3.21 | $3.21 | $3.21 | 1,421 |
| 2016-05-04 | $3.39 | $3.39 | $3.28 | $3.29 | $3.29 | 4,510 |
| 2016-05-03 | $3.43 | $3.44 | $3.43 | $3.44 | $3.44 | 1,764 |
| 2016-05-02 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 204 |
| 2016-04-29 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 414 |
| 2016-04-28 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| 2016-04-27 | $3.40 | $3.40 | $3.36 | $3.36 | $3.36 | 936 |
| 2016-04-26 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2016-04-25 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2016-04-22 | $3.44 | $3.44 | $3.35 | $3.35 | $3.35 | 383 |
| 2016-04-21 | $3.39 | $3.43 | $3.39 | $3.43 | $3.43 | 1,209 |
| 2016-04-20 | $3.56 | $3.56 | $3.28 | $3.29 | $3.29 | 1,500 |
| 2016-04-19 | $3.43 | $3.43 | $3.41 | $3.41 | $3.41 | 415 |
| 2016-04-18 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 581 |
| 2016-04-15 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2016-04-14 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2016-04-13 | $3.49 | $3.53 | $3.47 | $3.49 | $3.49 | 1,518 |
| 2016-04-12 | $3.23 | $3.30 | $3.23 | $3.27 | $3.27 | 2,088 |
| 2016-04-11 | $3.28 | $3.29 | $3.28 | $3.29 | $3.29 | 3,106 |
| 2016-04-08 | $3.35 | $3.35 | $3.29 | $3.34 | $3.34 | 1,131 |
| 2016-04-07 | $3.32 | $3.41 | $3.32 | $3.41 | $3.41 | 363 |
| 2016-04-06 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 214 |
| 2016-04-05 | $3.20 | $3.45 | $3.20 | $3.45 | $3.45 | 406 |
| 2016-04-04 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 1,501 |
| 2016-04-01 | $3.46 | $3.46 | $3.45 | $3.45 | $3.45 | 2,063 |
| 2016-03-31 | $3.45 | $3.46 | $3.42 | $3.42 | $3.42 | 3,712 |
| 2016-03-30 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 1,500 |
| 2016-03-29 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 75 |
| 2016-03-28 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2016-03-24 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 1,154 |
| 2016-03-23 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 3 |
| 2016-03-22 | $3.49 | $3.49 | $3.28 | $3.49 | $3.49 | 701 |
| 2016-03-21 | $3.51 | $3.51 | $3.32 | $3.43 | $3.43 | 1,994 |
| 2016-03-18 | $3.60 | $3.60 | $3.52 | $3.53 | $3.53 | 6,866 |
| 2016-03-17 | $3.45 | $3.58 | $3.45 | $3.52 | $3.52 | 1,708 |
| 2016-03-16 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 117 |
| 2016-03-15 | $3.48 | $3.60 | $3.15 | $3.33 | $3.33 | 26,904 |
| 2016-03-14 | $3.45 | $3.50 | $3.45 | $3.45 | $3.45 | 3,646 |
| 2016-03-11 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 333 |
| 2016-03-10 | $3.40 | $3.41 | $3.37 | $3.37 | $3.37 | 1,445 |
| 2016-03-09 | $3.40 | $3.40 | $3.26 | $3.26 | $3.26 | 1,502 |
| 2016-03-08 | $3.28 | $3.29 | $3.28 | $3.29 | $3.29 | 315 |
| 2016-03-07 | $3.28 | $3.29 | $3.27 | $3.27 | $3.27 | 1,850 |
| 2016-03-04 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 1,597 |
| 2016-03-03 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 53 |
| 2016-03-02 | $3.33 | $3.34 | $3.26 | $3.31 | $3.31 | 10,403 |
| 2016-03-01 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 100 |
| 2016-02-29 | $3.48 | $3.48 | $3.31 | $3.31 | $3.31 | 58 |
| 2016-02-26 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 8 |
| 2016-02-25 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 1 |
| 2016-02-24 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2016-02-23 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 800 |
| 2016-02-22 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 214 |
| 2016-02-19 | $3.40 | $3.40 | $3.39 | $3.39 | $3.39 | 597 |
| 2016-02-18 | $3.34 | $3.42 | $3.33 | $3.42 | $3.42 | 700 |
| 2016-02-17 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 40 |
| 2016-02-16 | $3.43 | $3.43 | $3.34 | $3.34 | $3.34 | 402 |
| 2016-02-12 | $3.40 | $3.40 | $3.31 | $3.31 | $3.31 | 300 |
| 2016-02-11 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 100 |
| 2016-02-10 | $3.41 | $3.41 | $3.30 | $3.30 | $3.30 | 18,029 |
| 2016-02-09 | $3.46 | $3.46 | $3.41 | $3.41 | $3.41 | 1,100 |
| 2016-02-08 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 1 |
| 2016-02-05 | $3.51 | $3.57 | $3.51 | $3.57 | $3.57 | 960 |
| 2016-02-04 | $3.56 | $3.56 | $3.53 | $3.53 | $3.53 | 933 |
| 2016-02-03 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 23 |
| 2016-02-02 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 555 |
| 2016-02-01 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 219 |
| 2016-01-29 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 131 |
| 2016-01-28 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2016-01-27 | $3.43 | $3.43 | $3.42 | $3.42 | $3.42 | 1,566 |
| 2016-01-26 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 6 |
| 2016-01-25 | $3.70 | $3.70 | $3.43 | $3.46 | $3.46 | 177 |
| 2016-01-22 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 112 |
| 2016-01-21 | $3.68 | $3.72 | $3.68 | $3.70 | $3.70 | 1,150 |
| 2016-01-20 | $3.41 | $3.73 | $3.36 | $3.51 | $3.51 | 7,341 |
| 2016-01-19 | $3.41 | $3.72 | $3.41 | $3.41 | $3.41 | 2,722 |
| 2016-01-15 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 13 |
| 2016-01-14 | $3.52 | $3.54 | $3.52 | $3.54 | $3.54 | 1,363 |
| 2016-01-13 | $3.70 | $3.70 | $3.67 | $3.67 | $3.67 | 500 |
| 2016-01-12 | $3.72 | $3.72 | $3.51 | $3.60 | $3.60 | 1,114 |
| 2016-01-11 | $3.68 | $3.68 | $3.56 | $3.56 | $3.56 | 204 |
| 2016-01-08 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 20 |
| 2016-01-07 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 5 |
| 2016-01-06 | $3.69 | $3.74 | $3.69 | $3.74 | $3.74 | 5,280 |
| 2016-01-05 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 0 |
| 2016-01-04 | $3.58 | $3.75 | $3.46 | $3.46 | $3.46 | 22,086 |
| 2015-12-31 | $3.70 | $3.70 | $3.58 | $3.58 | $3.58 | 1,100 |
| 2015-12-30 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2015-12-29 | $3.56 | $3.58 | $3.55 | $3.55 | $3.55 | 2,706 |
| 2015-12-28 | $3.74 | $3.74 | $3.65 | $3.65 | $3.65 | 1,290 |
| 2015-12-24 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2015-12-23 | $3.62 | $3.62 | $3.56 | $3.61 | $3.61 | 10,200 |
| 2015-12-22 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 1,015 |
| 2015-12-21 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 11 |
| 2015-12-18 | $3.67 | $3.67 | $3.63 | $3.63 | $3.63 | 126 |
| 2015-12-17 | $3.56 | $3.71 | $3.56 | $3.62 | $3.62 | 659 |
| 2015-12-16 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 125 |
| 2015-12-15 | $3.63 | $3.64 | $3.60 | $3.60 | $3.60 | 8,708 |
| 2015-12-14 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 232 |
| 2015-12-11 | $3.82 | $3.82 | $3.67 | $3.67 | $3.67 | 5,113 |
| 2015-12-10 | $3.74 | $3.80 | $3.74 | $3.80 | $3.80 | 1,527 |
| 2015-12-09 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 559 |
| 2015-12-08 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 99 |
| 2015-12-07 | $3.70 | $3.70 | $3.68 | $3.68 | $3.68 | 729 |
| 2015-12-04 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 108 |
| 2015-12-03 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2015-12-02 | $3.72 | $3.80 | $3.72 | $3.74 | $3.74 | 450 |
| 2015-12-01 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 302 |
| 2015-11-30 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2015-11-27 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 1 |
| 2015-11-25 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 140 |
| 2015-11-24 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2015-11-23 | $3.81 | $3.81 | $3.80 | $3.80 | $3.80 | 198 |
| 2015-11-20 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 200 |
| 2015-11-19 | $3.78 | $3.81 | $3.78 | $3.81 | $3.81 | 10,100 |
| 2015-11-18 | $3.78 | $3.80 | $3.78 | $3.80 | $3.80 | 1,021 |
| 2015-11-17 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 34 |
| 2015-11-16 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 2 |
| 2015-11-13 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2015-11-12 | $3.81 | $3.85 | $3.80 | $3.85 | $3.85 | 11,000 |
| 2015-11-11 | $3.85 | $3.85 | $3.83 | $3.83 | $3.83 | 404 |
| 2015-11-10 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 5 |
| 2015-11-09 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 4 |
| 2015-11-06 | $3.88 | $3.88 | $3.86 | $3.86 | $3.86 | 3,000 |
| 2015-11-05 | $3.83 | $3.87 | $3.80 | $3.87 | $3.87 | 3,222 |
| 2015-11-04 | $3.92 | $3.94 | $3.83 | $3.89 | $3.89 | 14,004 |
| 2015-11-03 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 19 |
| 2015-11-02 | $3.97 | $3.97 | $3.90 | $3.97 | $3.97 | 10,100 |
| 2015-10-30 | $3.85 | $3.85 | $3.82 | $3.82 | $3.82 | 4,028 |
| 2015-10-29 | $3.97 | $3.97 | $3.85 | $3.85 | $3.85 | 5,758 |
| 2015-10-28 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 320 |
| 2015-10-27 | $3.87 | $3.87 | $3.86 | $3.86 | $3.86 | 3,666 |
| 2015-10-26 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 372 |
| 2015-10-23 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2015-10-22 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 9,408 |
| 2015-10-21 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 3 |
| 2015-10-20 | $3.98 | $3.98 | $3.97 | $3.97 | $3.97 | 100 |
| 2015-10-19 | $4.01 | $4.02 | $4.01 | $4.02 | $4.02 | 2,008 |
| 2015-10-16 | $4.01 | $4.02 | $3.98 | $4.02 | $4.02 | 15,224 |
| 2015-10-15 | $3.80 | $4.01 | $3.72 | $4.01 | $4.01 | 5,502 |
| 2015-10-14 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 1,023 |
| 2015-10-13 | $3.69 | $3.97 | $3.69 | $3.97 | $3.97 | 912 |
| 2015-10-12 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 0 |
| 2015-10-09 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 0 |
| 2015-10-08 | $3.80 | $3.80 | $3.69 | $3.69 | $3.69 | 910 |
| 2015-10-07 | $3.96 | $3.98 | $3.94 | $3.98 | $3.98 | 2,745 |
| 2015-10-06 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2015-10-05 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2015-10-02 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2015-10-01 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2015-09-30 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 101 |
| 2015-09-29 | $3.71 | $3.71 | $3.68 | $3.68 | $3.68 | 796 |
| 2015-09-28 | $3.67 | $3.70 | $3.67 | $3.70 | $3.70 | 180 |
| 2015-09-25 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 50 |
| 2015-09-24 | $3.72 | $3.82 | $3.72 | $3.82 | $3.82 | 68 |
| 2015-09-23 | $3.78 | $3.98 | $3.78 | $3.87 | $3.87 | 1,865 |
| 2015-09-22 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 277 |
| 2015-09-21 | $3.88 | $3.92 | $3.84 | $3.86 | $3.86 | 4,602 |
| 2015-09-18 | $3.99 | $4.00 | $3.79 | $3.79 | $3.79 | 13,080 |
| 2015-09-17 | $3.99 | $3.99 | $3.87 | $3.99 | $3.99 | 1,518 |
| 2015-09-16 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 801 |
| 2015-09-15 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 986 |
| 2015-09-14 | $4.01 | $4.01 | $4.00 | $4.00 | $4.00 | 919 |
| 2015-09-11 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 669 |
| 2015-09-10 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 1,102 |
| 2015-09-09 | $3.99 | $4.01 | $3.99 | $3.99 | $3.99 | 724 |
| 2015-09-08 | $3.99 | $4.01 | $3.90 | $4.01 | $4.01 | 2,110 |
| 2015-09-04 | $3.98 | $3.99 | $3.98 | $3.99 | $3.99 | 494 |
| 2015-09-03 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 160 |
| 2015-09-02 | $3.93 | $3.98 | $3.87 | $3.87 | $3.87 | 4,080 |
| 2015-09-01 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 25 |
| 2015-08-31 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 51 |
| 2015-08-28 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 571 |
| 2015-08-27 | $3.89 | $4.01 | $3.80 | $3.81 | $3.81 | 3,350 |
| 2015-08-26 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 103 |
Electro-Sensors Inc (ELSE) News Headlines
Recent Electro-Sensors Inc (ELSE) News
Similar Companies to Electro-Sensors Inc (ELSE) in the Scientific & Technical Instruments Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Fortive Corp | FTV | Scientific & Technical Instruments | Technology | 28,000 |
| Sensata Technologies Holding Plc | ST | Scientific & Technical Instruments | Technology | 19,200 |
| Teledyne Technologies Inc | TDY | Scientific & Technical Instruments | Technology | 13,000 |
| Garmin Ltd | GRMN | Scientific & Technical Instruments | Technology | 11,430 |
| Keysight Technologies Inc | KEYS | Scientific & Technical Instruments | Technology | 11,400 |
| MKS Instruments Inc | MKSI | Scientific & Technical Instruments | Technology | 11,000 |
| Ii-Vi Inc | IIVI | Scientific & Technical Instruments | Technology | 10,000 |
| Trimble Inc | TRMB | Scientific & Technical Instruments | Technology | 9,000 |
| Itron Inc | ITRI | Scientific & Technical Instruments | Technology | 7,100 |
| Esco Technologies Inc | ESE | Scientific & Technical Instruments | Technology | 5,500 |