Enel Spa (ESOCF) Exchange: PINK
Data as of May 3, 2024
$6.72 ($0.00) 0.00%
Enel Spa - Daily Information
Click for more stock information on Enel Spa.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $6.72 |
| Previous Close | $6.72 |
| High | $6.72 |
| Low | $6.72 |
| Adjusted Open | $6.72 |
| Previous Adjusted Close | $6.72 |
| Adjusted High | $6.72 |
| Adjusted Low | $6.72 |
About Enel Spa (ESOCF)
No Description Available
Invest in Enel Spa (ESOCF)
Historical Stock Data for Enel Spa (ESOCF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2024-05-02 | $6.83 | $6.83 | $6.72 | $6.72 | $6.72 | 3,903 |
| 2024-05-01 | $6.60 | $6.60 | $6.35 | $6.35 | $6.35 | 351 |
| 2024-04-30 | $6.56 | $6.74 | $6.56 | $6.74 | $6.74 | 1,252 |
| 2024-04-29 | $6.66 | $6.66 | $6.65 | $6.65 | $6.65 | 45,127 |
| 2024-04-26 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 205 |
| 2024-04-25 | $6.53 | $6.60 | $6.53 | $6.60 | $6.60 | 1,042 |
| 2024-04-24 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 102 |
| 2024-04-23 | $6.54 | $6.74 | $6.52 | $6.74 | $6.74 | 259,336 |
| 2024-04-22 | $6.40 | $6.47 | $6.40 | $6.47 | $6.47 | 1,634 |
| 2024-04-19 | $6.28 | $6.34 | $6.28 | $6.34 | $6.34 | 10,414 |
| 2024-04-18 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 4,710 |
| 2024-04-17 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 2,938 |
| 2024-04-16 | $6.29 | $6.35 | $6.12 | $6.12 | $6.12 | 6,358 |
| 2024-04-15 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 777 |
| 2024-04-12 | $6.32 | $6.32 | $6.27 | $6.28 | $6.28 | 1,544 |
| 2024-04-11 | $6.17 | $6.17 | $6.16 | $6.16 | $6.16 | 57,974 |
| 2024-04-10 | $6.25 | $6.25 | $6.12 | $6.12 | $6.12 | 4,358 |
| 2024-04-09 | $6.40 | $6.49 | $6.40 | $6.45 | $6.45 | 1,915 |
| 2024-04-08 | $6.47 | $6.47 | $6.38 | $6.43 | $6.43 | 361 |
| 2024-04-05 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 2,233 |
| 2024-04-04 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 3,709 |
| 2024-04-03 | $6.55 | $6.55 | $6.46 | $6.51 | $6.51 | 1,448 |
| 2024-04-02 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 2,787 |
| 2024-04-01 | $6.57 | $6.79 | $6.52 | $6.64 | $6.64 | 2,787 |
| 2024-03-28 | $6.70 | $6.70 | $6.53 | $6.53 | $6.53 | 6,540 |
| 2024-03-27 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 269 |
| 2024-03-26 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 585 |
| 2024-03-25 | $6.69 | $6.69 | $6.53 | $6.54 | $6.54 | 269,147 |
| 2024-03-22 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 2,210 |
| 2024-03-21 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 200 |
| 2024-03-20 | $6.63 | $6.71 | $6.63 | $6.71 | $6.71 | 1,058 |
| 2024-03-19 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 81 |
| 2024-03-18 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 1,281 |
| 2024-03-15 | $6.77 | $6.77 | $6.72 | $6.72 | $6.72 | 26,850 |
| 2024-03-14 | $6.70 | $6.70 | $6.64 | $6.68 | $6.68 | 1,100 |
| 2024-03-13 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 4,989 |
| 2024-03-12 | $6.78 | $6.78 | $6.74 | $6.74 | $6.74 | 4,989 |
| 2024-03-11 | $6.78 | $6.79 | $6.72 | $6.72 | $6.72 | 2,750 |
| 2024-03-08 | $6.76 | $6.76 | $6.72 | $6.72 | $6.72 | 1,122 |
| 2024-03-07 | $6.72 | $6.72 | $6.70 | $6.70 | $6.70 | 49,781 |
| 2024-03-06 | $6.62 | $6.69 | $6.62 | $6.69 | $6.69 | 1,533 |
| 2024-03-05 | $6.50 | $6.57 | $6.49 | $6.49 | $6.49 | 4,494 |
| 2024-03-04 | $6.38 | $6.47 | $6.38 | $6.47 | $6.47 | 2,676 |
| 2024-03-01 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2024-02-29 | $6.38 | $6.38 | $6.31 | $6.31 | $6.31 | 68,694 |
| 2024-02-28 | $6.39 | $6.42 | $6.39 | $6.42 | $6.42 | 1,228 |
| 2024-02-27 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 24,000 |
| 2024-02-26 | $6.41 | $6.45 | $6.41 | $6.41 | $6.41 | 2,064 |
| 2024-02-23 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 286 |
| 2024-02-22 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2024-02-21 | $6.44 | $6.44 | $6.38 | $6.38 | $6.38 | 2,756 |
| 2024-02-20 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 87 |
| 2024-02-16 | $6.32 | $6.38 | $6.32 | $6.38 | $6.38 | 6,794 |
| 2024-02-15 | $6.42 | $6.42 | $6.39 | $6.39 | $6.39 | 1,994 |
| 2024-02-14 | $6.38 | $6.38 | $6.28 | $6.29 | $6.29 | 3,625 |
| 2024-02-13 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 22 |
| 2024-02-12 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 8,139 |
| 2024-02-09 | $6.38 | $6.49 | $6.38 | $6.40 | $6.40 | 11,821 |
| 2024-02-08 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 284 |
| 2024-02-07 | $6.52 | $6.58 | $6.52 | $6.52 | $6.52 | 3,291 |
| 2024-02-06 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2024-02-05 | $6.61 | $6.64 | $6.61 | $6.64 | $6.64 | 251,395 |
| 2024-02-02 | $6.81 | $6.81 | $6.63 | $6.63 | $6.63 | 10,510 |
| 2024-02-01 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 263 |
| 2024-01-31 | $6.87 | $6.97 | $6.87 | $6.97 | $6.97 | 1,145 |
| 2024-01-30 | $6.85 | $6.85 | $6.71 | $6.71 | $6.71 | 113,822 |
| 2024-01-29 | $6.75 | $6.80 | $6.72 | $6.72 | $6.72 | 2,974 |
| 2024-01-26 | $6.85 | $6.86 | $6.75 | $6.79 | $6.79 | 14,134 |
| 2024-01-25 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 5,811 |
| 2024-01-24 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 168 |
| 2024-01-23 | $6.72 | $6.90 | $6.72 | $6.90 | $6.90 | 3,342 |
| 2024-01-22 | $7.01 | $7.01 | $6.95 | $6.95 | $6.95 | 3,213 |
| 2024-01-19 | $7.23 | $7.42 | $7.23 | $7.42 | $7.42 | 4,134 |
| 2024-01-18 | $7.15 | $7.29 | $7.12 | $7.16 | $6.94 | 3,893 |
| 2024-01-17 | $7.20 | $7.24 | $7.20 | $7.24 | $7.02 | 10,800 |
| 2024-01-16 | $7.32 | $7.39 | $7.32 | $7.39 | $7.17 | 2,713 |
| 2024-01-12 | $7.48 | $7.48 | $7.37 | $7.37 | $7.14 | 1,125 |
| 2024-01-11 | $7.27 | $7.40 | $7.27 | $7.40 | $7.18 | 772 |
| 2024-01-10 | $7.33 | $7.33 | $7.33 | $7.33 | $7.11 | 2,120 |
| 2024-01-09 | $7.33 | $7.33 | $7.33 | $7.33 | $7.11 | 0 |
| 2024-01-08 | $7.42 | $7.42 | $7.27 | $7.33 | $7.11 | 34,004 |
| 2024-01-05 | $7.37 | $7.41 | $7.31 | $7.31 | $7.09 | 1,519 |
| 2024-01-04 | $7.28 | $7.28 | $7.28 | $7.28 | $7.05 | 100 |
| 2024-01-03 | $7.19 | $7.19 | $7.19 | $7.19 | $6.97 | 165 |
| 2024-01-02 | $7.38 | $7.39 | $7.38 | $7.39 | $7.16 | 961 |
| 2023-12-29 | $7.41 | $7.41 | $7.41 | $7.41 | $7.19 | 0 |
| 2023-12-28 | $7.59 | $7.59 | $7.41 | $7.41 | $7.19 | 4,070 |
| 2023-12-27 | $7.33 | $7.54 | $7.33 | $7.51 | $7.51 | 39,180 |
| 2023-12-26 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 7,903 |
| 2023-12-22 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 168 |
| 2023-12-21 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 100,045 |
| 2023-12-20 | $7.43 | $7.43 | $7.33 | $7.33 | $7.33 | 1,958 |
| 2023-12-19 | $7.48 | $7.48 | $7.34 | $7.34 | $7.34 | 536 |
| 2023-12-18 | $7.34 | $7.34 | $7.21 | $7.21 | $7.21 | 10,385 |
| 2023-12-15 | $7.21 | $7.29 | $7.21 | $7.29 | $7.29 | 101,011 |
| 2023-12-14 | $7.51 | $7.51 | $7.36 | $7.38 | $7.38 | 10,358 |
| 2023-12-13 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 1,329 |
| 2023-12-12 | $7.14 | $7.14 | $7.04 | $7.04 | $7.04 | 3,599 |
| 2023-12-11 | $7.12 | $7.12 | $6.94 | $6.94 | $6.94 | 51,198 |
| 2023-12-08 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 1,075 |
| 2023-12-07 | $7.10 | $7.10 | $7.05 | $7.05 | $7.05 | 1,139 |
| 2023-12-06 | $7.11 | $7.16 | $7.02 | $7.02 | $7.02 | 1,917 |
| 2023-12-05 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 107 |
| 2023-12-04 | $7.15 | $7.15 | $7.04 | $7.04 | $7.04 | 729 |
| 2023-12-01 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 120 |
| 2023-11-30 | $7.05 | $7.07 | $7.04 | $7.04 | $7.04 | 103,144 |
| 2023-11-29 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 14 |
| 2023-11-28 | $7.04 | $7.07 | $7.04 | $7.07 | $7.07 | 2,490 |
| 2023-11-27 | $7.09 | $7.12 | $7.04 | $7.04 | $7.04 | 4,534 |
| 2023-11-24 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2023-11-22 | $6.95 | $7.07 | $6.95 | $7.07 | $7.07 | 2,717 |
| 2023-11-21 | $7.09 | $7.09 | $7.00 | $7.02 | $7.02 | 4,009 |
| 2023-11-20 | $7.14 | $7.30 | $7.11 | $7.30 | $7.30 | 125,998 |
| 2023-11-17 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 425 |
| 2023-11-16 | $6.76 | $6.78 | $6.76 | $6.78 | $6.78 | 10,000 |
| 2023-11-15 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 573 |
| 2023-11-14 | $6.76 | $6.83 | $6.76 | $6.83 | $6.83 | 3,296 |
| 2023-11-13 | $6.66 | $6.73 | $6.66 | $6.73 | $6.73 | 1,494 |
| 2023-11-10 | $6.49 | $6.60 | $6.47 | $6.60 | $6.60 | 126,940 |
| 2023-11-09 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 31 |
| 2023-11-08 | $6.45 | $6.50 | $6.45 | $6.50 | $6.50 | 51,437 |
| 2023-11-07 | $6.51 | $6.55 | $6.51 | $6.55 | $6.55 | 3,501 |
| 2023-11-06 | $6.64 | $6.64 | $6.63 | $6.63 | $6.63 | 1,782 |
| 2023-11-03 | $6.68 | $6.68 | $6.63 | $6.67 | $6.67 | 53,485 |
| 2023-11-02 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2023-11-01 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 7,828 |
| 2023-10-31 | $6.24 | $6.41 | $6.24 | $6.34 | $6.34 | 1,543 |
| 2023-10-30 | $6.16 | $6.30 | $6.16 | $6.22 | $6.22 | 1,655 |
| 2023-10-27 | $6.13 | $6.14 | $6.13 | $6.14 | $6.14 | 10,370 |
| 2023-10-26 | $6.10 | $6.15 | $6.10 | $6.12 | $6.12 | 1,797 |
| 2023-10-25 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 3,231 |
| 2023-10-24 | $6.11 | $6.21 | $6.11 | $6.21 | $6.21 | 1,257 |
| 2023-10-23 | $6.09 | $6.09 | $5.96 | $6.05 | $6.05 | 6,172 |
| 2023-10-20 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 126 |
| 2023-10-19 | $5.98 | $5.98 | $5.97 | $5.97 | $5.97 | 15,315 |
| 2023-10-18 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 12,516 |
| 2023-10-17 | $6.15 | $6.15 | $6.08 | $6.08 | $6.08 | 1,259 |
| 2023-10-16 | $6.06 | $6.12 | $6.06 | $6.09 | $6.09 | 11,748 |
| 2023-10-13 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 8,771 |
| 2023-10-12 | $6.10 | $6.14 | $6.08 | $6.13 | $6.13 | 5,262 |
| 2023-10-11 | $6.15 | $6.18 | $6.12 | $6.12 | $6.12 | 1,940 |
| 2023-10-10 | $6.01 | $6.12 | $6.01 | $6.01 | $6.01 | 2,198 |
| 2023-10-09 | $5.91 | $6.03 | $5.91 | $5.99 | $5.99 | 1,822 |
| 2023-10-06 | $5.85 | $5.91 | $5.82 | $5.91 | $5.91 | 5,640 |
| 2023-10-05 | $5.90 | $5.90 | $5.85 | $5.85 | $5.85 | 1,019 |
| 2023-10-04 | $5.89 | $5.92 | $5.89 | $5.92 | $5.92 | 1,468 |
| 2023-10-03 | $5.77 | $5.77 | $5.72 | $5.77 | $5.77 | 47,195 |
| 2023-10-02 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2023-09-29 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 515 |
| 2023-09-28 | $6.18 | $6.18 | $6.17 | $6.17 | $6.17 | 1,028 |
| 2023-09-27 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 27,127 |
| 2023-09-26 | $6.32 | $6.32 | $6.28 | $6.28 | $6.28 | 6,093 |
| 2023-09-25 | $6.31 | $6.34 | $6.31 | $6.34 | $6.34 | 11,567 |
| 2023-09-22 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 82 |
| 2023-09-21 | $6.57 | $6.61 | $6.42 | $6.54 | $6.54 | 22,936 |
| 2023-09-20 | $6.80 | $6.80 | $6.70 | $6.70 | $6.70 | 14,644 |
| 2023-09-19 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 146 |
| 2023-09-18 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 12,322 |
| 2023-09-15 | $6.81 | $6.81 | $6.63 | $6.63 | $6.63 | 14,064 |
| 2023-09-14 | $6.76 | $6.76 | $6.73 | $6.73 | $6.73 | 12,824 |
| 2023-09-13 | $6.63 | $6.63 | $6.52 | $6.52 | $6.52 | 5,403 |
| 2023-09-12 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 2,525 |
| 2023-09-11 | $6.67 | $6.80 | $6.63 | $6.63 | $6.63 | 12,863 |
| 2023-09-08 | $6.64 | $6.73 | $6.56 | $6.56 | $6.56 | 1,708 |
| 2023-09-07 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 13,840 |
| 2023-09-06 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 176,130 |
| 2023-09-05 | $6.62 | $6.62 | $6.56 | $6.61 | $6.61 | 1,373 |
| 2023-09-01 | $6.81 | $6.81 | $6.65 | $6.65 | $6.65 | 1,234 |
| 2023-08-31 | $6.80 | $6.80 | $6.72 | $6.72 | $6.72 | 3,348 |
| 2023-08-30 | $6.80 | $6.80 | $6.60 | $6.60 | $6.60 | 3,767 |
| 2023-08-29 | $6.73 | $6.80 | $6.73 | $6.73 | $6.73 | 2,484 |
| 2023-08-28 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 54 |
| 2023-08-25 | $6.69 | $6.69 | $6.60 | $6.66 | $6.66 | 3,348 |
| 2023-08-24 | $6.60 | $6.60 | $6.56 | $6.56 | $6.56 | 4,479 |
| 2023-08-23 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 11,465 |
| 2023-08-22 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 1,336 |
| 2023-08-21 | $6.52 | $6.53 | $6.52 | $6.53 | $6.53 | 793 |
| 2023-08-18 | $6.39 | $6.45 | $6.39 | $6.45 | $6.45 | 612 |
| 2023-08-17 | $6.40 | $6.41 | $6.40 | $6.41 | $6.41 | 6,589 |
| 2023-08-16 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 632 |
| 2023-08-15 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2023-08-14 | $6.56 | $6.71 | $6.56 | $6.61 | $6.61 | 10,983 |
| 2023-08-11 | $6.62 | $6.62 | $6.56 | $6.56 | $6.56 | 6,781 |
| 2023-08-10 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 227 |
| 2023-08-09 | $6.54 | $6.65 | $6.54 | $6.65 | $6.65 | 4,494 |
| 2023-08-08 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2023-08-07 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 83 |
| 2023-08-04 | $6.58 | $6.65 | $6.58 | $6.65 | $6.65 | 1,138 |
| 2023-08-03 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 1,372 |
| 2023-08-02 | $6.79 | $6.79 | $6.78 | $6.78 | $6.78 | 10,086 |
| 2023-08-01 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 506 |
| 2023-07-31 | $6.96 | $7.04 | $6.96 | $7.04 | $7.04 | 2,115 |
| 2023-07-28 | $6.91 | $6.91 | $6.86 | $6.86 | $6.86 | 661 |
| 2023-07-27 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 85 |
| 2023-07-26 | $6.84 | $6.93 | $6.84 | $6.93 | $6.93 | 1,746 |
| 2023-07-25 | $6.83 | $6.84 | $6.83 | $6.84 | $6.84 | 3,035 |
| 2023-07-24 | $6.92 | $6.95 | $6.92 | $6.95 | $6.95 | 402 |
| 2023-07-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 143 |
| 2023-07-20 | $7.05 | $7.05 | $7.05 | $7.05 | $6.83 | 0 |
| 2023-07-19 | $7.10 | $7.10 | $7.05 | $7.05 | $6.83 | 1,816 |
| 2023-07-18 | $7.08 | $7.12 | $7.04 | $7.04 | $6.82 | 102,021 |
| 2023-07-17 | $6.98 | $6.98 | $6.98 | $6.98 | $6.76 | 529 |
| 2023-07-14 | $7.01 | $7.10 | $7.01 | $7.01 | $6.79 | 7,818 |
| 2023-07-13 | $7.06 | $7.17 | $7.04 | $7.17 | $6.95 | 15,568 |
| 2023-07-12 | $6.83 | $6.92 | $6.82 | $6.82 | $6.61 | 4,391 |
| 2023-07-11 | $6.67 | $6.67 | $6.67 | $6.67 | $6.46 | 37,455 |
| 2023-07-10 | $6.65 | $6.65 | $6.65 | $6.65 | $6.44 | 250 |
| 2023-07-07 | $6.70 | $6.70 | $6.70 | $6.70 | $6.49 | 35,992 |
| 2023-07-06 | $6.50 | $6.50 | $6.50 | $6.50 | $6.30 | 101 |
| 2023-07-05 | $6.90 | $6.90 | $6.83 | $6.83 | $6.62 | 533 |
| 2023-07-03 | $6.80 | $6.89 | $6.80 | $6.80 | $6.59 | 1,791 |
| 2023-06-30 | $6.73 | $6.74 | $6.70 | $6.74 | $6.53 | 7,508 |
| 2023-06-29 | $6.69 | $6.69 | $6.69 | $6.69 | $6.48 | 202 |
| 2023-06-28 | $6.72 | $6.72 | $6.72 | $6.72 | $6.52 | 13,426 |
| 2023-06-27 | $6.70 | $6.70 | $6.70 | $6.70 | $6.49 | 700 |
| 2023-06-26 | $6.67 | $6.67 | $6.62 | $6.62 | $6.42 | 770 |
| 2023-06-23 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 273 |
| 2023-06-22 | $6.69 | $6.69 | $6.58 | $6.58 | $6.58 | 984 |
| 2023-06-21 | $6.59 | $6.75 | $6.59 | $6.60 | $6.60 | 1,668 |
| 2023-06-20 | $6.72 | $6.72 | $6.65 | $6.65 | $6.65 | 461 |
| 2023-06-16 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 10,341 |
| 2023-06-15 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 123 |
| 2023-06-14 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 108 |
| 2023-06-13 | $6.55 | $6.64 | $6.55 | $6.64 | $6.64 | 3,614 |
| 2023-06-12 | $6.62 | $6.62 | $6.57 | $6.62 | $6.62 | 2,398 |
| 2023-06-09 | $6.57 | $6.57 | $6.51 | $6.54 | $6.54 | 46,256 |
| 2023-06-08 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2023-06-07 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 157 |
| 2023-06-06 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 18 |
| 2023-06-05 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 400 |
| 2023-06-02 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2023-06-01 | $6.39 | $6.48 | $6.39 | $6.41 | $6.41 | 1,943 |
| 2023-05-31 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 660 |
| 2023-05-30 | $6.52 | $6.53 | $6.52 | $6.53 | $6.53 | 1,022 |
| 2023-05-26 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 753 |
| 2023-05-25 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 6,661 |
| 2023-05-24 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 19,134 |
| 2023-05-23 | $6.57 | $6.57 | $6.48 | $6.54 | $6.54 | 2,744 |
| 2023-05-22 | $6.53 | $6.61 | $6.53 | $6.61 | $6.61 | 5,127 |
| 2023-05-19 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 903 |
| 2023-05-18 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 438 |
| 2023-05-17 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 37 |
| 2023-05-16 | $6.54 | $6.55 | $6.51 | $6.51 | $6.51 | 1,639 |
| 2023-05-15 | $6.64 | $6.64 | $6.55 | $6.55 | $6.55 | 2,166 |
| 2023-05-12 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 100 |
| 2023-05-11 | $6.65 | $6.65 | $6.62 | $6.62 | $6.62 | 265 |
| 2023-05-10 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 387 |
| 2023-05-09 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 1,004 |
| 2023-05-08 | $6.79 | $6.83 | $6.72 | $6.83 | $6.83 | 9,333 |
| 2023-05-05 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 1,252 |
| 2023-05-04 | $6.65 | $6.75 | $6.65 | $6.75 | $6.75 | 4,185 |
| 2023-05-03 | $6.78 | $6.78 | $6.75 | $6.75 | $6.75 | 17,800 |
| 2023-05-02 | $6.78 | $6.78 | $6.60 | $6.60 | $6.60 | 35,378 |
| 2023-05-01 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 297 |
| 2023-04-28 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 50 |
| 2023-04-27 | $6.78 | $6.88 | $6.75 | $6.84 | $6.84 | 10,301 |
| 2023-04-26 | $6.86 | $6.86 | $6.70 | $6.70 | $6.70 | 1,012 |
| 2023-04-25 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 1,291 |
| 2023-04-24 | $6.66 | $6.74 | $6.65 | $6.65 | $6.65 | 10,392 |
| 2023-04-21 | $6.47 | $6.51 | $6.47 | $6.48 | $6.48 | 9,546 |
| 2023-04-20 | $6.46 | $6.46 | $6.35 | $6.35 | $6.35 | 429 |
| 2023-04-19 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 3,278 |
| 2023-04-18 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 11,028 |
| 2023-04-17 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 701 |
| 2023-04-14 | $6.38 | $6.38 | $6.32 | $6.32 | $6.32 | 967 |
| 2023-04-13 | $6.42 | $6.43 | $6.37 | $6.37 | $6.37 | 351,382 |
| 2023-04-12 | $6.63 | $6.63 | $6.35 | $6.48 | $6.48 | 143,046 |
| 2023-04-11 | $6.37 | $6.41 | $6.37 | $6.41 | $6.41 | 23,516 |
| 2023-04-10 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 466 |
| 2023-04-06 | $6.25 | $6.41 | $6.20 | $6.28 | $6.28 | 5,619 |
| 2023-04-05 | $6.19 | $6.20 | $6.17 | $6.17 | $6.17 | 29,583 |
| 2023-04-04 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 417 |
| 2023-04-03 | $6.05 | $6.17 | $6.00 | $6.15 | $6.15 | 3,337 |
| 2023-03-31 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 33,117 |
| 2023-03-30 | $6.10 | $6.10 | $6.04 | $6.09 | $6.09 | 2,369 |
| 2023-03-29 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 220 |
| 2023-03-28 | $5.92 | $5.92 | $5.76 | $5.79 | $5.79 | 3,517 |
| 2023-03-27 | $5.79 | $5.90 | $5.79 | $5.82 | $5.82 | 1,338 |
| 2023-03-24 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2023-03-23 | $5.93 | $5.93 | $5.84 | $5.84 | $5.84 | 965 |
| 2023-03-22 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 6,043 |
| 2023-03-21 | $5.92 | $5.95 | $5.92 | $5.94 | $5.94 | 14,799 |
| 2023-03-20 | $5.77 | $5.83 | $5.76 | $5.83 | $5.83 | 2,286 |
| 2023-03-17 | $5.66 | $5.66 | $5.63 | $5.66 | $5.66 | 2,684 |
| 2023-03-16 | $5.61 | $5.73 | $5.51 | $5.73 | $5.73 | 6,702 |
| 2023-03-15 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 4,742 |
| 2023-03-14 | $5.69 | $5.69 | $5.66 | $5.67 | $5.67 | 20,377 |
| 2023-03-13 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 1,026 |
| 2023-03-10 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 1,137 |
| 2023-03-09 | $5.63 | $5.63 | $5.59 | $5.59 | $5.59 | 1,195 |
| 2023-03-08 | $5.55 | $5.55 | $5.47 | $5.47 | $5.47 | 427 |
| 2023-03-07 | $5.63 | $5.63 | $5.45 | $5.62 | $5.62 | 2,785 |
| 2023-03-06 | $5.52 | $5.70 | $5.52 | $5.70 | $5.70 | 375 |
| 2023-03-03 | $5.67 | $5.67 | $5.52 | $5.66 | $5.66 | 13,886 |
| 2023-03-02 | $5.62 | $5.64 | $5.62 | $5.64 | $5.64 | 24,479 |
| 2023-03-01 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 4,513 |
| 2023-02-28 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 157 |
| 2023-02-27 | $5.60 | $5.67 | $5.60 | $5.62 | $5.62 | 34,987 |
| 2023-02-24 | $5.37 | $5.63 | $5.37 | $5.63 | $5.63 | 3,742 |
| 2023-02-23 | $5.48 | $5.48 | $5.41 | $5.42 | $5.42 | 2,953 |
| 2023-02-22 | $5.58 | $5.59 | $5.44 | $5.44 | $5.44 | 3,900,471 |
| 2023-02-21 | $5.66 | $5.68 | $5.58 | $5.59 | $5.59 | 10,346 |
| 2023-02-17 | $5.75 | $5.80 | $5.65 | $5.65 | $5.65 | 48,658 |
| 2023-02-16 | $5.67 | $5.74 | $5.66 | $5.73 | $5.73 | 23,135 |
| 2023-02-15 | $5.75 | $5.75 | $5.61 | $5.71 | $5.71 | 38,339 |
| 2023-02-14 | $5.78 | $5.85 | $5.66 | $5.74 | $5.74 | 6,197 |
| 2023-02-13 | $5.78 | $5.83 | $5.69 | $5.82 | $5.82 | 4,518 |
| 2023-02-10 | $5.69 | $5.88 | $5.69 | $5.88 | $5.88 | 13,970 |
| 2023-02-09 | $5.73 | $5.83 | $5.70 | $5.83 | $5.83 | 4,270 |
| 2023-02-08 | $5.67 | $5.81 | $5.67 | $5.81 | $5.81 | 2,374 |
| 2023-02-07 | $5.77 | $5.81 | $5.68 | $5.77 | $5.77 | 3,901 |
| 2023-02-06 | $5.70 | $5.86 | $5.65 | $5.86 | $5.86 | 6,745 |
| 2023-02-03 | $5.68 | $5.80 | $5.65 | $5.76 | $5.76 | 21,310 |
| 2023-02-02 | $5.82 | $5.97 | $5.82 | $5.96 | $5.96 | 11,867 |
| 2023-02-01 | $5.85 | $5.85 | $5.71 | $5.82 | $5.82 | 20,737 |
| 2023-01-31 | $5.85 | $5.86 | $5.79 | $5.84 | $5.84 | 4,142 |
| 2023-01-30 | $5.94 | $6.02 | $5.94 | $6.00 | $6.00 | 29,086 |
| 2023-01-27 | $6.00 | $6.07 | $5.95 | $6.00 | $6.00 | 9,292 |
| 2023-01-26 | $5.93 | $6.02 | $5.90 | $5.93 | $5.93 | 7,125 |
| 2023-01-25 | $5.95 | $6.07 | $5.95 | $5.97 | $5.97 | 13,763 |
| 2023-01-24 | $6.09 | $6.09 | $5.99 | $6.02 | $6.02 | 22,487 |
| 2023-01-23 | $5.94 | $6.00 | $5.94 | $5.95 | $5.95 | 80,640 |
| 2023-01-20 | $6.11 | $6.24 | $6.11 | $6.24 | $6.24 | 46,749 |
| 2023-01-19 | $6.15 | $6.21 | $6.12 | $6.19 | $5.98 | 17,585 |
| 2023-01-18 | $6.25 | $6.26 | $6.13 | $6.26 | $6.05 | 19,079 |
| 2023-01-17 | $6.34 | $6.35 | $6.17 | $6.22 | $6.01 | 60,955 |
| 2023-01-13 | $6.24 | $6.32 | $6.11 | $6.28 | $6.07 | 23,554 |
| 2023-01-12 | $6.13 | $6.24 | $6.13 | $6.23 | $6.02 | 107,894 |
| 2023-01-11 | $6.12 | $6.12 | $6.03 | $6.05 | $5.85 | 3,924 |
| 2023-01-10 | $6.02 | $6.06 | $5.95 | $6.06 | $5.85 | 5,534 |
| 2023-01-09 | $6.01 | $6.14 | $6.00 | $6.14 | $5.93 | 90,522 |
| 2023-01-06 | $5.83 | $6.00 | $5.83 | $6.00 | $5.80 | 27,994 |
| 2023-01-05 | $5.85 | $5.91 | $5.77 | $5.87 | $5.67 | 11,642 |
| 2023-01-04 | $5.89 | $5.90 | $5.81 | $5.81 | $5.61 | 16,105 |
| 2023-01-03 | $5.67 | $5.71 | $5.56 | $5.71 | $5.51 | 29,110 |
| 2022-12-30 | $5.36 | $5.45 | $5.34 | $5.43 | $5.43 | 18,011 |
| 2022-12-29 | $5.30 | $5.51 | $5.30 | $5.38 | $5.38 | 20,871 |
| 2022-12-28 | $5.32 | $5.43 | $5.23 | $5.42 | $5.42 | 29,261 |
| 2022-12-27 | $5.27 | $5.43 | $5.20 | $5.20 | $5.20 | 49,626 |
| 2022-12-23 | $5.21 | $5.49 | $5.21 | $5.46 | $5.46 | 22,309 |
| 2022-12-22 | $5.19 | $5.49 | $5.19 | $5.26 | $5.26 | 31,310 |
| 2022-12-21 | $5.51 | $5.54 | $5.22 | $5.25 | $5.25 | 64,165 |
| 2022-12-20 | $5.23 | $5.43 | $5.19 | $5.19 | $5.19 | 27,347 |
| 2022-12-19 | $5.32 | $5.47 | $5.24 | $5.31 | $5.31 | 85,921 |
| 2022-12-16 | $5.25 | $5.41 | $5.25 | $5.25 | $5.25 | 28,505 |
| 2022-12-15 | $5.44 | $5.48 | $5.33 | $5.35 | $5.35 | 47,780 |
| 2022-12-14 | $5.55 | $5.68 | $5.40 | $5.50 | $5.50 | 62,214 |
| 2022-12-13 | $5.59 | $5.69 | $5.49 | $5.49 | $5.49 | 22,201 |
| 2022-12-12 | $5.40 | $5.60 | $5.40 | $5.52 | $5.52 | 32,575 |
| 2022-12-09 | $5.44 | $5.62 | $5.44 | $5.44 | $5.44 | 29,632 |
| 2022-12-08 | $5.25 | $5.60 | $5.25 | $5.59 | $5.59 | 30,035 |
| 2022-12-07 | $5.38 | $5.49 | $5.27 | $5.27 | $5.27 | 72,964 |
| 2022-12-06 | $5.49 | $5.52 | $5.41 | $5.45 | $5.45 | 36,683 |
| 2022-12-05 | $5.45 | $5.62 | $5.43 | $5.52 | $5.52 | 99,614 |
| 2022-12-02 | $5.37 | $5.52 | $5.37 | $5.40 | $5.40 | 30,592 |
| 2022-12-01 | $5.38 | $5.58 | $5.38 | $5.42 | $5.42 | 34,191 |
| 2022-11-30 | $5.25 | $5.45 | $5.22 | $5.45 | $5.45 | 11,223 |
| 2022-11-29 | $5.23 | $5.31 | $5.23 | $5.26 | $5.26 | 17,289 |
| 2022-11-28 | $5.25 | $5.38 | $5.18 | $5.30 | $5.30 | 38,992 |
| 2022-11-25 | $5.26 | $5.35 | $5.26 | $5.29 | $5.29 | 22,649 |
| 2022-11-23 | $5.15 | $5.26 | $5.15 | $5.26 | $5.26 | 50,241 |
| 2022-11-22 | $5.12 | $5.29 | $5.12 | $5.29 | $5.29 | 21,719 |
| 2022-11-21 | $5.25 | $5.28 | $5.19 | $5.21 | $5.21 | 38,276 |
| 2022-11-18 | $5.18 | $5.42 | $5.13 | $5.13 | $5.13 | 29,732 |
| 2022-11-17 | $4.99 | $5.22 | $4.97 | $5.17 | $5.17 | 22,850 |
| 2022-11-16 | $5.16 | $5.38 | $5.16 | $5.17 | $5.17 | 20,523 |
| 2022-11-15 | $5.22 | $5.32 | $5.04 | $5.12 | $5.12 | 94,992 |
| 2022-11-14 | $5.19 | $5.30 | $5.16 | $5.16 | $5.16 | 69,933 |
| 2022-11-11 | $5.00 | $5.25 | $4.93 | $5.06 | $5.06 | 134,753 |
| 2022-11-10 | $4.85 | $5.14 | $4.85 | $5.09 | $5.09 | 18,275 |
| 2022-11-09 | $4.70 | $4.88 | $4.65 | $4.65 | $4.65 | 19,991 |
| 2022-11-08 | $4.86 | $4.87 | $4.64 | $4.71 | $4.71 | 24,730 |
| 2022-11-07 | $4.67 | $4.83 | $4.65 | $4.83 | $4.83 | 102,723 |
| 2022-11-04 | $4.40 | $4.70 | $4.40 | $4.56 | $4.56 | 22,076 |
| 2022-11-03 | $4.39 | $4.48 | $4.34 | $4.36 | $4.36 | 51,221 |
| 2022-11-02 | $4.58 | $4.58 | $4.40 | $4.44 | $4.44 | 68,469 |
| 2022-11-01 | $4.41 | $4.56 | $4.37 | $4.38 | $4.38 | 44,442 |
| 2022-10-31 | $4.30 | $4.43 | $4.28 | $4.32 | $4.32 | 67,445 |
| 2022-10-28 | $4.32 | $4.59 | $4.32 | $4.59 | $4.59 | 71,299 |
| 2022-10-27 | $4.33 | $4.52 | $4.30 | $4.36 | $4.36 | 58,333 |
| 2022-10-26 | $4.24 | $4.45 | $4.24 | $4.24 | $4.24 | 14,887 |
| 2022-10-25 | $4.15 | $4.39 | $4.15 | $4.27 | $4.27 | 15,908 |
| 2022-10-24 | $4.23 | $4.42 | $4.11 | $4.18 | $4.18 | 69,393 |
| 2022-10-21 | $4.27 | $4.27 | $3.94 | $4.05 | $4.05 | 35,745 |
| 2022-10-20 | $4.17 | $4.33 | $4.17 | $4.32 | $4.32 | 15,897 |
| 2022-10-19 | $4.33 | $4.33 | $4.11 | $4.15 | $4.15 | 31,890 |
| 2022-10-18 | $4.38 | $4.38 | $4.08 | $4.08 | $4.08 | 32,087 |
| 2022-10-17 | $4.03 | $4.26 | $4.03 | $4.26 | $4.26 | 161,734 |
| 2022-10-14 | $4.05 | $4.16 | $3.97 | $3.99 | $3.99 | 98,394 |
| 2022-10-13 | $4.09 | $4.10 | $3.92 | $4.00 | $4.00 | 105,764 |
| 2022-10-12 | $3.84 | $4.04 | $3.78 | $3.78 | $3.78 | 77,067 |
| 2022-10-11 | $4.09 | $4.15 | $3.92 | $3.92 | $3.92 | 21,346 |
| 2022-10-10 | $3.98 | $4.31 | $3.94 | $4.02 | $4.02 | 82,452 |
| 2022-10-07 | $4.34 | $4.34 | $3.99 | $4.00 | $4.00 | 66,316 |
| 2022-10-06 | $4.09 | $4.27 | $4.06 | $4.08 | $4.08 | 40,324 |
| 2022-10-05 | $4.48 | $4.48 | $4.15 | $4.34 | $4.34 | 34,674 |
| 2022-10-04 | $4.43 | $4.52 | $4.31 | $4.33 | $4.33 | 13,289 |
| 2022-10-03 | $4.41 | $4.41 | $4.08 | $4.26 | $4.26 | 60,642 |
| 2022-09-30 | $4.13 | $4.20 | $3.93 | $4.08 | $4.08 | 27,024 |
| 2022-09-29 | $4.16 | $4.33 | $3.95 | $4.33 | $4.33 | 32,598 |
| 2022-09-28 | $4.08 | $4.23 | $4.05 | $4.15 | $4.15 | 26,182 |
| 2022-09-27 | $4.29 | $4.45 | $4.09 | $4.11 | $4.11 | 30,484 |
| 2022-09-26 | $4.42 | $4.55 | $4.35 | $4.38 | $4.38 | 79,196 |
| 2022-09-23 | $4.54 | $4.75 | $4.48 | $4.48 | $4.48 | 63,663 |
| 2022-09-22 | $4.80 | $4.95 | $4.77 | $4.82 | $4.82 | 17,140 |
| 2022-09-21 | $4.67 | $4.81 | $4.67 | $4.74 | $4.74 | 16,319 |
| 2022-09-20 | $4.89 | $4.98 | $4.75 | $4.85 | $4.85 | 14,604 |
| 2022-09-19 | $5.03 | $5.05 | $4.91 | $4.94 | $4.94 | 32,383 |
| 2022-09-16 | $4.95 | $5.04 | $4.95 | $4.95 | $4.95 | 26,029 |
| 2022-09-15 | $4.90 | $5.03 | $4.88 | $4.88 | $4.88 | 26,761 |
| 2022-09-14 | $5.16 | $5.16 | $4.90 | $5.02 | $5.02 | 67,423 |
| 2022-09-13 | $4.96 | $4.99 | $4.90 | $4.94 | $4.94 | 11,293 |
| 2022-09-12 | $5.00 | $5.07 | $5.00 | $5.02 | $5.02 | 42,081 |
| 2022-09-09 | $4.89 | $4.96 | $4.86 | $4.96 | $4.96 | 65,840 |
| 2022-09-08 | $4.71 | $4.93 | $4.71 | $4.93 | $4.93 | 36,955 |
| 2022-09-07 | $4.77 | $4.92 | $4.77 | $4.77 | $4.77 | 9,305 |
| 2022-09-06 | $4.67 | $4.84 | $4.60 | $4.64 | $4.64 | 71,735 |
| 2022-09-02 | $4.84 | $4.88 | $4.59 | $4.68 | $4.68 | 72,861 |
| 2022-09-01 | $4.70 | $4.74 | $4.47 | $4.74 | $4.74 | 23,212 |
| 2022-08-31 | $4.80 | $4.82 | $4.73 | $4.74 | $4.74 | 34,293 |
| 2022-08-30 | $4.91 | $5.01 | $4.77 | $5.00 | $5.00 | 66,839 |
| 2022-08-29 | $4.95 | $4.99 | $4.76 | $4.87 | $4.87 | 41,103 |
| 2022-08-26 | $5.01 | $5.01 | $4.82 | $4.82 | $4.82 | 38,442 |
| 2022-08-25 | $5.11 | $5.11 | $4.95 | $4.96 | $4.96 | 23,420 |
| 2022-08-24 | $4.94 | $5.11 | $4.86 | $4.95 | $4.95 | 19,375 |
| 2022-08-23 | $5.02 | $5.12 | $4.93 | $4.95 | $4.95 | 12,474 |
| 2022-08-22 | $5.03 | $5.03 | $4.87 | $4.94 | $4.94 | 81,888 |
| 2022-08-19 | $5.10 | $5.12 | $5.02 | $5.02 | $5.02 | 36,702 |
| 2022-08-18 | $5.16 | $5.22 | $5.13 | $5.13 | $5.13 | 10,981 |
| 2022-08-17 | $5.36 | $5.36 | $5.16 | $5.17 | $5.17 | 6,230 |
| 2022-08-16 | $5.25 | $5.34 | $5.18 | $5.18 | $5.18 | 10,604 |
| 2022-08-15 | $5.35 | $5.35 | $5.15 | $5.26 | $5.26 | 37,238 |
| 2022-08-12 | $5.21 | $5.34 | $5.17 | $5.21 | $5.21 | 16,653 |
| 2022-08-11 | $5.20 | $5.33 | $5.15 | $5.15 | $5.15 | 43,497 |
| 2022-08-10 | $5.17 | $5.32 | $5.10 | $5.28 | $5.28 | 9,895 |
| 2022-08-09 | $5.14 | $5.26 | $5.09 | $5.10 | $5.10 | 47,411 |
| 2022-08-08 | $5.30 | $5.30 | $5.08 | $5.08 | $5.08 | 40,985 |
| 2022-08-05 | $4.92 | $5.14 | $4.92 | $5.11 | $5.11 | 64,684 |
| 2022-08-04 | $5.01 | $5.15 | $4.99 | $5.15 | $5.15 | 64,104 |
| 2022-08-03 | $4.96 | $5.08 | $4.90 | $4.98 | $4.98 | 29,147 |
| 2022-08-02 | $5.07 | $5.07 | $4.94 | $4.94 | $4.94 | 27,240 |
| 2022-08-01 | $5.12 | $5.24 | $5.06 | $5.07 | $5.07 | 60,449 |
| 2022-07-29 | $5.15 | $5.15 | $4.96 | $4.98 | $4.98 | 34,653 |
| 2022-07-28 | $4.89 | $4.92 | $4.80 | $4.85 | $4.85 | 45,951 |
| 2022-07-27 | $4.80 | $4.92 | $4.77 | $4.92 | $4.92 | 65,238 |
| 2022-07-26 | $4.81 | $4.91 | $4.77 | $4.89 | $4.89 | 61,925 |
| 2022-07-25 | $4.81 | $4.95 | $4.75 | $4.75 | $4.75 | 109,828 |
| 2022-07-22 | $4.85 | $4.92 | $4.74 | $4.74 | $4.74 | 15,465 |
| 2022-07-21 | $4.79 | $4.90 | $4.74 | $4.77 | $4.77 | 130,288 |
| 2022-07-20 | $5.03 | $5.18 | $4.75 | $4.94 | $4.94 | 26,909 |
| 2022-07-19 | $5.11 | $5.28 | $5.00 | $5.07 | $5.07 | 33,371 |
| 2022-07-18 | $5.05 | $5.20 | $4.94 | $5.18 | $5.18 | 92,673 |
| 2022-07-15 | $5.00 | $5.12 | $5.00 | $5.06 | $5.06 | 87,728 |
| 2022-07-14 | $4.93 | $4.93 | $4.71 | $4.76 | $4.59 | 37,101 |
| 2022-07-13 | $5.10 | $5.24 | $5.05 | $5.08 | $4.90 | 32,822 |
| 2022-07-12 | $5.27 | $5.34 | $5.11 | $5.17 | $4.98 | 41,159 |
| 2022-07-11 | $5.31 | $5.36 | $5.15 | $5.21 | $5.02 | 22,157 |
| 2022-07-08 | $5.38 | $5.40 | $5.27 | $5.29 | $5.09 | 79,697 |
| 2022-07-07 | $5.33 | $5.43 | $5.29 | $5.42 | $5.22 | 30,059 |
| 2022-07-06 | $5.20 | $5.30 | $5.10 | $5.30 | $5.11 | 18,999 |
| 2022-07-05 | $5.45 | $5.48 | $5.25 | $5.31 | $5.11 | 43,778 |
| 2022-07-01 | $5.39 | $5.68 | $5.39 | $5.48 | $5.28 | 69,331 |
| 2022-06-30 | $5.39 | $5.59 | $5.39 | $5.45 | $5.25 | 30,506 |
| 2022-06-29 | $5.65 | $5.81 | $5.57 | $5.57 | $5.37 | 78,578 |
| 2022-06-28 | $5.73 | $5.95 | $5.70 | $5.94 | $5.72 | 82,635 |
| 2022-06-27 | $5.78 | $6.02 | $5.59 | $5.78 | $5.57 | 91,675 |
| 2022-06-24 | $5.98 | $6.05 | $5.78 | $5.80 | $5.59 | 31,696 |
| 2022-06-23 | $5.65 | $5.86 | $5.65 | $5.66 | $5.45 | 44,520 |
| 2022-06-22 | $5.59 | $5.75 | $5.55 | $5.59 | $5.39 | 106,026 |
| 2022-06-21 | $5.70 | $5.98 | $5.67 | $5.67 | $5.46 | 56,062 |
| 2022-06-17 | $5.65 | $5.92 | $5.49 | $5.92 | $5.70 | 37,905 |
| 2022-06-16 | $5.67 | $5.75 | $5.58 | $5.64 | $5.43 | 37,376 |
| 2022-06-15 | $5.72 | $5.99 | $5.59 | $5.62 | $5.42 | 40,637 |
| 2022-06-14 | $5.66 | $5.71 | $5.48 | $5.52 | $5.32 | 96,789 |
| 2022-06-13 | $5.79 | $5.85 | $5.55 | $5.56 | $5.36 | 108,457 |
| 2022-06-10 | $5.98 | $6.00 | $5.54 | $5.66 | $5.45 | 79,015 |
| 2022-06-09 | $6.03 | $6.34 | $6.03 | $6.05 | $5.83 | 3,466,864 |
| 2022-06-08 | $6.36 | $6.41 | $6.10 | $6.10 | $5.88 | 15,454 |
| 2022-06-07 | $6.55 | $6.56 | $6.42 | $6.42 | $6.19 | 30,385 |
| 2022-06-06 | $6.40 | $6.60 | $6.36 | $6.36 | $6.13 | 88,143 |
| 2022-06-03 | $6.27 | $6.41 | $6.27 | $6.35 | $6.12 | 39,081 |
| 2022-06-02 | $6.63 | $6.63 | $6.33 | $6.47 | $6.24 | 67,923 |
| 2022-06-01 | $6.47 | $6.47 | $6.29 | $6.46 | $6.22 | 22,378 |
| 2022-05-31 | $6.45 | $6.61 | $6.43 | $6.45 | $6.21 | 44,952 |
| 2022-05-27 | $6.73 | $6.73 | $6.49 | $6.56 | $6.32 | 27,871 |
| 2022-05-26 | $6.56 | $6.64 | $6.56 | $6.58 | $6.34 | 62,558 |
| 2022-05-25 | $6.38 | $6.61 | $6.38 | $6.54 | $6.30 | 26,158 |
| 2022-05-24 | $6.50 | $6.60 | $6.37 | $6.54 | $6.30 | 97,046 |
| 2022-05-23 | $6.35 | $6.60 | $6.35 | $6.49 | $6.25 | 44,628 |
| 2022-05-20 | $6.35 | $6.61 | $6.30 | $6.30 | $6.07 | 46,236 |
| 2022-05-19 | $6.15 | $6.35 | $6.15 | $6.28 | $6.05 | 33,576 |
| 2022-05-18 | $6.15 | $6.29 | $6.00 | $6.06 | $5.84 | 40,113 |
| 2022-05-17 | $6.29 | $6.47 | $6.20 | $6.47 | $6.23 | 11,672 |
| 2022-05-16 | $6.31 | $6.47 | $6.16 | $6.16 | $5.93 | 105,616 |
| 2022-05-13 | $6.08 | $6.23 | $6.06 | $6.12 | $5.90 | 49,758 |
| 2022-05-12 | $6.12 | $6.13 | $5.90 | $5.97 | $5.75 | 29,240 |
| 2022-05-11 | $6.20 | $6.36 | $6.20 | $6.32 | $6.09 | 46,762 |
| 2022-05-10 | $6.36 | $6.36 | $6.08 | $6.11 | $5.89 | 58,052 |
| 2022-05-09 | $6.19 | $6.30 | $6.15 | $6.18 | $5.96 | 112,776 |
| 2022-05-06 | $6.46 | $6.46 | $6.32 | $6.32 | $6.09 | 64,745 |
| 2022-05-05 | $6.45 | $6.45 | $6.29 | $6.32 | $6.09 | 60,056 |
| 2022-05-04 | $6.69 | $6.69 | $6.55 | $6.68 | $6.44 | 25,382 |
| 2022-05-03 | $6.55 | $6.64 | $6.49 | $6.55 | $6.31 | 31,154 |
| 2022-05-02 | $6.49 | $6.53 | $6.42 | $6.43 | $6.20 | 63,055 |
| 2022-04-29 | $6.63 | $6.63 | $6.50 | $6.58 | $6.34 | 21,590 |
| 2022-04-28 | $6.43 | $6.62 | $6.43 | $6.56 | $6.32 | 23,252 |
| 2022-04-27 | $6.48 | $6.48 | $6.36 | $6.38 | $6.14 | 68,183 |
| 2022-04-26 | $6.68 | $6.68 | $6.42 | $6.63 | $6.38 | 202,257 |
| 2022-04-25 | $6.63 | $6.67 | $6.52 | $6.63 | $6.39 | 202,257 |
| 2022-04-22 | $6.59 | $6.59 | $6.44 | $6.44 | $6.21 | 26,494 |
| 2022-04-21 | $6.70 | $6.77 | $6.55 | $6.65 | $6.40 | 25,667 |
| 2022-04-20 | $6.77 | $6.77 | $6.64 | $6.77 | $6.52 | 97,910 |
| 2022-04-19 | $6.62 | $6.76 | $6.59 | $6.73 | $6.48 | 22,052 |
| 2022-04-18 | $6.74 | $6.95 | $6.70 | $6.71 | $6.47 | 70,223 |
| 2022-04-14 | $6.72 | $6.82 | $6.66 | $6.70 | $6.46 | 22,150 |
| 2022-04-13 | $6.86 | $6.86 | $6.69 | $6.73 | $6.48 | 38,077 |
| 2022-04-12 | $6.89 | $6.92 | $6.73 | $6.73 | $6.49 | 170,462 |
| 2022-04-11 | $6.88 | $7.00 | $6.82 | $6.83 | $6.58 | 8,770 |
| 2022-04-08 | $6.95 | $6.98 | $6.79 | $6.80 | $6.55 | 21,280 |
| 2022-04-07 | $6.89 | $6.92 | $6.74 | $6.76 | $6.51 | 16,398 |
| 2022-04-06 | $6.72 | $6.93 | $6.72 | $6.88 | $6.63 | 177,067 |
| 2022-04-05 | $6.84 | $6.92 | $6.71 | $6.78 | $6.53 | 15,445 |
| 2022-04-04 | $6.65 | $6.85 | $6.65 | $6.72 | $6.48 | 23,584 |
| 2022-04-01 | $6.83 | $6.93 | $6.73 | $6.81 | $6.56 | 10,237 |
| 2022-03-31 | $6.84 | $6.97 | $6.75 | $6.76 | $6.51 | 14,314 |
| 2022-03-30 | $6.94 | $7.07 | $6.76 | $6.99 | $6.74 | 18,539 |
| 2022-03-29 | $6.74 | $6.94 | $6.66 | $6.75 | $6.51 | 29,138 |
| 2022-03-28 | $6.55 | $6.74 | $6.43 | $6.63 | $6.39 | 15,414 |
| 2022-03-25 | $6.49 | $6.52 | $6.36 | $6.36 | $6.13 | 22,282 |
| 2022-03-24 | $6.33 | $6.54 | $6.33 | $6.34 | $6.11 | 191,423 |
| 2022-03-23 | $6.40 | $6.52 | $6.17 | $6.46 | $6.22 | 26,326 |
| 2022-03-22 | $6.65 | $6.65 | $6.40 | $6.42 | $6.19 | 27,931 |
| 2022-03-21 | $6.46 | $6.61 | $6.40 | $6.40 | $6.17 | 227,894 |
| 2022-03-18 | $6.35 | $6.45 | $6.34 | $6.38 | $6.15 | 43,528 |
| 2022-03-17 | $6.36 | $6.44 | $6.28 | $6.33 | $6.10 | 47,801 |
| 2022-03-16 | $6.51 | $6.62 | $6.31 | $6.35 | $6.11 | 28,846 |
| 2022-03-15 | $6.56 | $6.56 | $6.30 | $6.55 | $6.31 | 27,736 |
| 2022-03-14 | $6.35 | $6.62 | $6.35 | $6.57 | $6.33 | 12,406 |
| 2022-03-11 | $6.54 | $6.54 | $6.26 | $6.26 | $6.03 | 80,471 |
| 2022-03-10 | $6.57 | $6.57 | $6.36 | $6.52 | $6.29 | 28,999 |
| 2022-03-09 | $6.72 | $6.89 | $6.68 | $6.74 | $6.49 | 50,717 |
| 2022-03-08 | $6.36 | $6.47 | $6.21 | $6.47 | $6.23 | 39,165 |
| 2022-03-07 | $6.20 | $6.30 | $5.91 | $6.00 | $5.78 | 34,642 |
| 2022-03-04 | $6.38 | $6.41 | $6.20 | $6.29 | $6.06 | 30,386 |
| 2022-03-03 | $6.91 | $6.91 | $6.62 | $6.76 | $6.52 | 7,585 |
| 2022-03-02 | $6.84 | $7.03 | $6.81 | $6.90 | $6.65 | 7,333 |
| 2022-03-01 | $7.30 | $7.30 | $6.81 | $6.91 | $6.65 | 7,082 |
| 2022-02-28 | $7.47 | $7.70 | $7.30 | $7.49 | $7.21 | 43,758 |
| 2022-02-25 | $7.53 | $7.53 | $7.36 | $7.39 | $7.12 | 28,975 |
| 2022-02-24 | $7.04 | $7.09 | $6.87 | $7.09 | $6.83 | 19,785 |
| 2022-02-23 | $7.47 | $7.47 | $7.05 | $7.20 | $6.94 | 12,715 |
| 2022-02-22 | $7.34 | $7.34 | $7.17 | $7.17 | $6.91 | 16,908 |
| 2022-02-18 | $7.59 | $7.59 | $7.25 | $7.50 | $7.23 | 37,310 |
| 2022-02-17 | $7.70 | $7.70 | $7.36 | $7.45 | $7.18 | 31,410 |
| 2022-02-16 | $7.50 | $7.50 | $7.32 | $7.44 | $7.17 | 59,292 |
| 2022-02-15 | $7.47 | $7.52 | $7.25 | $7.25 | $6.99 | 149,059 |
| 2022-02-14 | $7.45 | $7.45 | $7.04 | $7.14 | $6.88 | 45,608 |
| 2022-02-11 | $7.10 | $7.35 | $7.10 | $7.17 | $6.91 | 80,999 |
| 2022-02-10 | $7.29 | $7.42 | $7.29 | $7.38 | $7.11 | 40,681 |
| 2022-02-09 | $7.68 | $7.68 | $7.37 | $7.40 | $7.13 | 18,147 |
| 2022-02-08 | $7.25 | $7.39 | $7.19 | $7.22 | $6.96 | 69,943 |
| 2022-02-07 | $7.40 | $7.60 | $7.35 | $7.42 | $7.15 | 57,084 |
| 2022-02-04 | $7.67 | $7.80 | $7.59 | $7.68 | $7.40 | 27,671 |
| 2022-02-03 | $8.00 | $8.00 | $7.78 | $7.78 | $7.49 | 8,685 |
| 2022-02-02 | $7.75 | $7.95 | $7.75 | $7.94 | $7.65 | 30,619 |
| 2022-02-01 | $8.03 | $8.03 | $7.76 | $7.79 | $7.51 | 44,909 |
| 2022-01-31 | $7.78 | $7.85 | $7.61 | $7.79 | $7.51 | 50,246 |
| 2022-01-28 | $7.80 | $7.80 | $7.51 | $7.59 | $7.31 | 39,153 |
| 2022-01-27 | $7.64 | $7.82 | $7.54 | $7.66 | $7.38 | 77,470 |
| 2022-01-26 | $7.65 | $7.79 | $7.57 | $7.78 | $7.50 | 68,512 |
| 2022-01-25 | $7.72 | $7.72 | $7.53 | $7.57 | $7.29 | 37,835 |
| 2022-01-24 | $7.61 | $7.65 | $7.50 | $7.65 | $7.37 | 160,551 |
| 2022-01-21 | $7.92 | $7.92 | $7.78 | $7.87 | $7.58 | 24,483 |
| 2022-01-20 | $8.13 | $8.13 | $7.88 | $7.88 | $7.39 | 227,509 |
| 2022-01-19 | $7.75 | $7.78 | $7.73 | $7.77 | $7.29 | 17,286 |
| 2022-01-18 | $7.98 | $7.98 | $7.68 | $7.81 | $7.33 | 165,729 |
| 2022-01-14 | $7.99 | $8.06 | $7.81 | $7.81 | $7.32 | 54,878 |
| 2022-01-13 | $7.96 | $8.23 | $7.95 | $8.00 | $7.50 | 63,155 |
| 2022-01-12 | $8.01 | $8.01 | $7.91 | $7.93 | $7.44 | 6,257 |
| 2022-01-11 | $8.08 | $8.10 | $7.90 | $7.95 | $7.45 | 178,189 |
| 2022-01-10 | $7.87 | $8.07 | $7.87 | $7.95 | $7.45 | 178,189 |
| 2022-01-07 | $8.09 | $8.09 | $7.76 | $7.90 | $7.41 | 30,642 |
| 2022-01-06 | $8.07 | $8.07 | $7.78 | $7.91 | $7.42 | 79,860 |
| 2022-01-05 | $8.11 | $8.17 | $7.84 | $8.15 | $7.64 | 37,479 |
| 2022-01-04 | $8.13 | $8.15 | $8.04 | $8.13 | $7.62 | 22,293 |
| 2022-01-03 | $7.95 | $8.24 | $7.95 | $8.17 | $7.66 | 133,242 |
| 2021-12-31 | $8.10 | $8.10 | $7.81 | $7.90 | $7.41 | 22,548 |
| 2021-12-30 | $8.02 | $8.02 | $7.95 | $8.00 | $7.51 | 30,107 |
| 2021-12-29 | $7.97 | $7.98 | $7.94 | $7.97 | $7.48 | 28,317 |
| 2021-12-28 | $8.06 | $8.06 | $7.85 | $7.97 | $7.47 | 13,603 |
| 2021-12-27 | $7.70 | $7.96 | $7.70 | $7.84 | $7.36 | 108,781 |
| 2021-12-23 | $7.84 | $7.92 | $7.57 | $7.92 | $7.42 | 42,598 |
| 2021-12-22 | $7.89 | $7.99 | $7.74 | $7.78 | $7.29 | 72,844 |
| 2021-12-21 | $7.73 | $7.84 | $7.53 | $7.56 | $7.09 | 74,019 |
| 2021-12-20 | $7.57 | $7.60 | $7.35 | $7.52 | $7.05 | 90,989 |
| 2021-12-17 | $7.69 | $7.69 | $7.39 | $7.39 | $6.93 | 56,526 |
| 2021-12-16 | $7.60 | $7.60 | $7.38 | $7.41 | $6.95 | 51,064 |
| 2021-12-15 | $7.79 | $7.79 | $7.47 | $7.65 | $7.18 | 55,771 |
| 2021-12-14 | $7.41 | $7.72 | $7.39 | $7.39 | $6.93 | 110,757 |
| 2021-12-13 | $7.43 | $7.46 | $7.31 | $7.33 | $6.87 | 86,610 |
| 2021-12-10 | $7.63 | $7.63 | $7.53 | $7.53 | $7.07 | 88,704 |
| 2021-12-09 | $7.56 | $7.61 | $7.48 | $7.61 | $7.14 | 79,229 |
| 2021-12-08 | $7.70 | $7.72 | $7.55 | $7.60 | $7.13 | 89,560 |
| 2021-12-07 | $7.69 | $7.69 | $7.59 | $7.62 | $7.15 | 48,611 |
| 2021-12-06 | $7.57 | $7.69 | $7.52 | $7.55 | $7.08 | 95,895 |
| 2021-12-03 | $7.32 | $7.42 | $7.22 | $7.39 | $6.93 | 78,131 |
| 2021-12-02 | $7.50 | $7.54 | $7.40 | $7.48 | $7.02 | 70,324 |
| 2021-12-01 | $7.50 | $7.71 | $7.50 | $7.51 | $7.04 | 90,772 |
| 2021-11-30 | $7.77 | $7.77 | $7.51 | $7.55 | $7.08 | 53,982 |
| 2021-11-29 | $7.88 | $7.88 | $7.58 | $7.69 | $7.21 | 36,332 |
| 2021-11-26 | $7.82 | $7.94 | $7.65 | $7.78 | $7.29 | 34,810 |
| 2021-11-24 | $8.01 | $8.01 | $7.81 | $7.88 | $7.39 | 44,541 |
| 2021-11-23 | $7.84 | $7.86 | $7.70 | $7.85 | $7.36 | 78,934 |
| 2021-11-22 | $7.52 | $7.88 | $7.52 | $7.84 | $7.36 | 53,384 |
| 2021-11-19 | $7.85 | $7.90 | $7.79 | $7.82 | $7.34 | 36,201 |
| 2021-11-18 | $8.11 | $8.11 | $7.88 | $7.96 | $7.46 | 37,417 |
| 2021-11-17 | $8.06 | $8.06 | $7.93 | $7.95 | $7.46 | 17,592 |
| 2021-11-16 | $8.10 | $8.11 | $8.00 | $8.02 | $7.52 | 30,489 |
| 2021-11-15 | $8.20 | $8.20 | $8.12 | $8.16 | $7.66 | 17,865 |
| 2021-11-12 | $8.15 | $8.15 | $8.11 | $8.11 | $7.61 | 22,558 |
| 2021-11-11 | $8.18 | $8.18 | $8.11 | $8.16 | $7.65 | 160,967 |
| 2021-11-10 | $8.48 | $8.48 | $8.16 | $8.16 | $7.65 | 43,132 |
| 2021-11-09 | $8.35 | $8.35 | $8.17 | $8.28 | $7.77 | 7,893 |
| 2021-11-08 | $8.44 | $8.44 | $8.28 | $8.38 | $7.86 | 45,057 |
| 2021-11-05 | $8.40 | $8.50 | $8.32 | $8.50 | $7.97 | 12,108 |
| 2021-11-04 | $8.40 | $8.48 | $8.32 | $8.40 | $7.88 | 34,561 |
| 2021-11-03 | $8.27 | $8.46 | $8.27 | $8.46 | $7.93 | 28,131 |
| 2021-11-02 | $8.62 | $8.62 | $8.32 | $8.52 | $7.99 | 25,918 |
| 2021-11-01 | $8.43 | $8.56 | $8.34 | $8.52 | $7.99 | 25,918 |
| 2021-10-29 | $8.37 | $8.42 | $8.34 | $8.34 | $7.82 | 30,045 |
| 2021-10-28 | $8.35 | $8.55 | $8.35 | $8.43 | $7.91 | 32,693 |
| 2021-10-27 | $8.54 | $8.54 | $8.31 | $8.40 | $7.87 | 20,782 |
| 2021-10-26 | $8.30 | $8.32 | $8.23 | $8.32 | $7.80 | 17,108 |
| 2021-10-25 | $8.27 | $8.33 | $8.13 | $8.27 | $7.75 | 26,784 |
| 2021-10-22 | $8.40 | $8.40 | $8.24 | $8.33 | $7.81 | 39,289 |
| 2021-10-21 | $8.44 | $8.50 | $8.28 | $8.32 | $7.81 | 16,958 |
| 2021-10-20 | $8.48 | $8.53 | $8.36 | $8.53 | $8.00 | 37,062 |
| 2021-10-19 | $8.20 | $8.35 | $8.19 | $8.22 | $7.71 | 27,589 |
| 2021-10-18 | $8.12 | $8.12 | $7.95 | $7.99 | $7.49 | 11,742 |
| 2021-10-15 | $8.15 | $8.15 | $7.99 | $8.09 | $7.59 | 27,760 |
| 2021-10-14 | $8.13 | $8.13 | $8.00 | $8.05 | $7.55 | 42,721 |
| 2021-10-13 | $7.95 | $7.95 | $7.83 | $7.95 | $7.46 | 48,851 |
| 2021-10-12 | $7.69 | $7.88 | $7.69 | $7.79 | $7.30 | 30,041 |
| 2021-10-11 | $7.98 | $7.98 | $7.80 | $7.81 | $7.32 | 10,654 |
| 2021-10-08 | $8.19 | $8.20 | $8.01 | $8.19 | $7.68 | 22,174 |
| 2021-10-07 | $7.94 | $8.08 | $7.94 | $8.06 | $7.56 | 22,060 |
| 2021-10-06 | $7.65 | $7.96 | $7.65 | $7.95 | $7.46 | 31,667 |
| 2021-10-05 | $8.03 | $8.05 | $7.82 | $8.05 | $7.55 | 13,847 |
| 2021-10-04 | $7.94 | $7.99 | $7.76 | $7.85 | $7.36 | 42,672 |
| 2021-10-01 | $8.02 | $8.08 | $7.79 | $8.01 | $7.51 | 41,128 |
| 2021-09-30 | $7.93 | $7.99 | $7.62 | $7.62 | $7.15 | 20,202 |
| 2021-09-29 | $8.10 | $8.10 | $7.81 | $7.81 | $7.33 | 40,031 |
| 2021-09-28 | $8.33 | $8.33 | $7.95 | $8.02 | $7.52 | 59,248 |
| 2021-09-27 | $8.23 | $8.33 | $8.09 | $8.25 | $7.74 | 16,774 |
| 2021-09-24 | $8.42 | $8.57 | $8.16 | $8.42 | $7.90 | 13,293 |
| 2021-09-23 | $8.46 | $8.55 | $8.30 | $8.52 | $7.99 | 30,261 |
| 2021-09-22 | $8.22 | $8.26 | $8.10 | $8.21 | $7.70 | 23,087 |
| 2021-09-21 | $8.12 | $8.17 | $8.03 | $8.08 | $7.58 | 28,571 |
| 2021-09-20 | $8.09 | $8.14 | $7.92 | $8.01 | $7.51 | 22,746 |
| 2021-09-17 | $8.19 | $8.28 | $8.12 | $8.12 | $7.62 | 23,326 |
| 2021-09-16 | $8.16 | $8.34 | $8.16 | $8.27 | $7.76 | 13,695 |
| 2021-09-15 | $8.55 | $8.55 | $8.24 | $8.30 | $7.78 | 91,526 |
| 2021-09-14 | $9.11 | $9.11 | $8.75 | $8.75 | $8.21 | 162,193 |
| 2021-09-13 | $9.07 | $9.07 | $8.81 | $8.81 | $8.26 | 35,253 |
| 2021-09-10 | $8.98 | $8.98 | $8.64 | $8.80 | $8.25 | 7,308 |
| 2021-09-09 | $9.08 | $9.15 | $8.92 | $9.04 | $8.48 | 77,962 |
| 2021-09-08 | $8.90 | $9.11 | $8.90 | $9.04 | $8.48 | 9,129 |
| 2021-09-07 | $9.00 | $9.16 | $9.00 | $9.15 | $8.58 | 9,275 |
| 2021-09-03 | $9.30 | $9.37 | $9.11 | $9.30 | $8.72 | 20,668 |
| 2021-09-02 | $9.36 | $9.38 | $9.22 | $9.37 | $8.79 | 14,008 |
| 2021-09-01 | $9.25 | $9.36 | $9.20 | $9.25 | $8.68 | 117,069 |
| 2021-08-31 | $9.16 | $9.16 | $9.08 | $9.16 | $8.59 | 10,792 |
| 2021-08-30 | $9.44 | $9.44 | $9.10 | $9.10 | $8.53 | 6,358 |
| 2021-08-27 | $9.13 | $9.41 | $9.10 | $9.15 | $8.58 | 6,562 |
| 2021-08-26 | $9.42 | $9.42 | $9.02 | $9.13 | $8.56 | 11,508 |
| 2021-08-25 | $9.15 | $9.47 | $9.15 | $9.47 | $8.88 | 12,220 |
| 2021-08-24 | $9.06 | $9.47 | $9.06 | $9.17 | $8.60 | 9,658 |
| 2021-08-23 | $9.49 | $9.60 | $9.20 | $9.49 | $8.90 | 8,691 |
| 2021-08-20 | $9.22 | $9.53 | $9.22 | $9.38 | $8.79 | 12,347 |
| 2021-08-19 | $9.39 | $9.39 | $9.22 | $9.25 | $8.67 | 17,993 |
| 2021-08-18 | $9.12 | $9.60 | $9.12 | $9.48 | $8.89 | 16,721 |
| 2021-08-17 | $9.64 | $9.64 | $9.05 | $9.12 | $8.55 | 7,920 |
| 2021-08-16 | $9.16 | $9.48 | $9.16 | $9.22 | $8.65 | 11,793 |
| 2021-08-13 | $9.49 | $9.60 | $9.23 | $9.32 | $8.74 | 24,721 |
| 2021-08-12 | $9.48 | $9.60 | $9.13 | $9.60 | $9.01 | 11,747 |
| 2021-08-11 | $9.71 | $9.71 | $9.21 | $9.26 | $8.68 | 12,069 |
| 2021-08-10 | $9.21 | $9.47 | $9.08 | $9.36 | $8.78 | 110,144 |
| 2021-08-09 | $9.49 | $9.60 | $9.20 | $9.48 | $8.89 | 5,363 |
| 2021-08-06 | $9.07 | $9.67 | $9.07 | $9.29 | $8.71 | 12,940 |
| 2021-08-05 | $9.47 | $9.51 | $9.21 | $9.22 | $8.65 | 13,606 |
| 2021-08-04 | $9.64 | $9.65 | $9.18 | $9.61 | $9.01 | 9,135 |
| 2021-08-03 | $9.41 | $9.58 | $8.91 | $9.25 | $8.67 | 16,524 |
| 2021-08-02 | $9.40 | $9.40 | $8.98 | $9.39 | $8.80 | 13,139 |
| 2021-07-30 | $9.58 | $9.58 | $9.20 | $9.20 | $8.63 | 15,951 |
| 2021-07-29 | $9.49 | $9.53 | $9.45 | $9.52 | $8.93 | 11,878 |
| 2021-07-28 | $9.67 | $9.67 | $9.27 | $9.43 | $8.84 | 7,118 |
| 2021-07-27 | $9.58 | $9.70 | $9.27 | $9.31 | $8.73 | 14,245 |
| 2021-07-26 | $9.37 | $9.87 | $9.37 | $9.49 | $8.90 | 20,487 |
| 2021-07-23 | $9.66 | $9.76 | $9.47 | $9.69 | $9.08 | 16,431 |
| 2021-07-22 | $9.29 | $9.53 | $9.29 | $9.47 | $8.88 | 10,053 |
| 2021-07-21 | $9.08 | $9.47 | $9.05 | $9.23 | $8.66 | 12,290 |
| 2021-07-20 | $9.06 | $9.06 | $8.89 | $8.90 | $8.35 | 12,849 |
| 2021-07-19 | $9.32 | $9.32 | $8.89 | $9.05 | $8.49 | 27,494 |
| 2021-07-16 | $9.50 | $9.57 | $9.37 | $9.53 | $8.94 | 16,218 |
| 2021-07-15 | $9.44 | $9.49 | $9.35 | $9.49 | $8.70 | 16,458 |
| 2021-07-14 | $9.57 | $9.70 | $9.49 | $9.53 | $8.74 | 8,517 |
| 2021-07-13 | $9.84 | $9.84 | $9.43 | $9.71 | $8.90 | 35,251 |
| 2021-07-12 | $9.89 | $9.89 | $9.60 | $9.79 | $8.98 | 11,813 |
| 2021-07-09 | $9.67 | $9.67 | $9.44 | $9.46 | $8.68 | 62,427 |
| 2021-07-08 | $9.41 | $9.59 | $9.34 | $9.38 | $8.60 | 13,612 |
| 2021-07-07 | $9.68 | $9.81 | $9.48 | $9.68 | $8.88 | 8,355 |
| 2021-07-06 | $9.70 | $9.78 | $9.36 | $9.72 | $8.92 | 13,109 |
| 2021-07-02 | $9.24 | $9.83 | $9.24 | $9.68 | $8.88 | 22,494 |
| 2021-07-01 | $9.32 | $9.48 | $9.08 | $9.39 | $8.61 | 10,138 |
| 2021-06-30 | $9.76 | $9.98 | $9.30 | $9.75 | $8.95 | 6,527 |
| 2021-06-29 | $9.35 | $10.00 | $9.35 | $9.45 | $8.67 | 15,090 |
| 2021-06-28 | $9.45 | $10.00 | $9.31 | $9.38 | $8.61 | 13,158 |
| 2021-06-25 | $9.81 | $9.83 | $9.33 | $9.65 | $8.85 | 41,260 |
| 2021-06-24 | $10.00 | $10.00 | $9.45 | $9.87 | $9.05 | 23,790 |
| 2021-06-23 | $9.47 | $9.60 | $9.25 | $9.58 | $8.78 | 127,080 |
| 2021-06-22 | $9.83 | $9.99 | $9.50 | $9.55 | $8.76 | 8,350 |
| 2021-06-21 | $9.67 | $10.00 | $9.51 | $9.59 | $8.80 | 13,442 |
| 2021-06-18 | $9.40 | $9.72 | $9.38 | $9.38 | $8.60 | 16,323 |
| 2021-06-17 | $9.83 | $9.88 | $9.44 | $9.70 | $8.90 | 10,186 |
| 2021-06-16 | $9.90 | $10.00 | $9.74 | $9.74 | $8.93 | 9,955 |
| 2021-06-15 | $10.33 | $10.33 | $9.56 | $9.56 | $8.77 | 12,867 |
| 2021-06-14 | $9.88 | $9.88 | $9.63 | $9.88 | $9.06 | 5,090 |
| 2021-06-11 | $10.10 | $10.10 | $9.69 | $9.94 | $9.11 | 16,298 |
| 2021-06-10 | $9.65 | $10.10 | $9.65 | $9.65 | $8.85 | 30,108 |
| 2021-06-09 | $9.70 | $9.95 | $9.52 | $9.95 | $9.13 | 15,463 |
| 2021-06-08 | $10.27 | $10.39 | $9.70 | $9.70 | $8.90 | 27,214 |
| 2021-06-07 | $10.09 | $10.09 | $9.24 | $9.41 | $8.63 | 15,545 |
| 2021-06-04 | $10.16 | $10.20 | $9.70 | $9.76 | $8.95 | 13,999 |
| 2021-06-03 | $10.02 | $10.16 | $9.68 | $10.00 | $9.17 | 7,775 |
| 2021-06-02 | $10.06 | $10.32 | $9.73 | $9.91 | $9.09 | 13,983 |
| 2021-06-01 | $10.27 | $10.35 | $9.88 | $9.99 | $9.16 | 67,407 |
| 2021-05-28 | $10.27 | $10.27 | $9.88 | $10.11 | $9.28 | 17,282 |
| 2021-05-27 | $10.25 | $10.27 | $9.94 | $10.11 | $9.27 | 12,524 |
| 2021-05-26 | $10.43 | $10.54 | $9.99 | $10.13 | $9.29 | 14,044 |
| 2021-05-25 | $10.13 | $10.18 | $9.96 | $9.96 | $9.13 | 16,479 |
| 2021-05-24 | $10.19 | $10.19 | $9.96 | $10.01 | $9.18 | 23,465 |
| 2021-05-21 | $10.51 | $10.51 | $9.96 | $9.96 | $9.14 | 15,624 |
| 2021-05-20 | $10.26 | $10.26 | $9.92 | $9.93 | $9.11 | 6,212 |
| 2021-05-19 | $10.50 | $10.50 | $9.79 | $9.95 | $9.12 | 15,050 |
| 2021-05-18 | $9.25 | $10.18 | $9.25 | $10.13 | $9.29 | 10,241 |
| 2021-05-17 | $10.10 | $10.29 | $9.92 | $9.96 | $9.14 | 19,133 |
| 2021-05-14 | $9.88 | $10.40 | $9.88 | $10.29 | $9.44 | 12,446 |
| 2021-05-13 | $9.80 | $10.16 | $9.80 | $10.13 | $9.29 | 12,918 |
| 2021-05-12 | $10.02 | $10.33 | $9.74 | $10.13 | $9.29 | 33,488 |
| 2021-05-11 | $10.30 | $10.30 | $9.79 | $10.19 | $9.34 | 40,410 |
| 2021-05-10 | $10.44 | $10.44 | $10.06 | $10.19 | $9.34 | 5,262 |
| 2021-05-07 | $10.57 | $10.59 | $10.14 | $10.32 | $9.46 | 5,540 |
| 2021-05-06 | $10.53 | $10.53 | $9.93 | $10.21 | $9.36 | 15,326 |
| 2021-05-05 | $9.97 | $10.35 | $9.96 | $10.24 | $9.39 | 33,002 |
| 2021-05-04 | $10.33 | $10.33 | $9.88 | $10.29 | $9.44 | 26,885 |
| 2021-05-03 | $10.08 | $10.13 | $10.06 | $10.13 | $9.29 | 11,889 |
| 2021-04-30 | $10.54 | $10.54 | $9.91 | $9.91 | $9.09 | 11,823 |
| 2021-04-29 | $10.58 | $10.72 | $10.19 | $10.38 | $9.52 | 18,796 |
| 2021-04-28 | $10.58 | $10.71 | $10.31 | $10.58 | $9.70 | 15,884 |
| 2021-04-27 | $10.80 | $10.82 | $10.35 | $10.48 | $9.61 | 12,060 |
| 2021-04-26 | $10.42 | $10.99 | $10.42 | $10.78 | $9.89 | 14,714 |
| 2021-04-23 | $10.78 | $11.00 | $10.60 | $10.67 | $9.79 | 13,111 |
| 2021-04-22 | $10.84 | $10.85 | $10.50 | $10.82 | $9.93 | 10,222 |
| 2021-04-21 | $10.30 | $10.34 | $10.18 | $10.31 | $9.46 | 30,838 |
| 2021-04-20 | $11.25 | $11.25 | $10.27 | $10.47 | $9.60 | 16,373 |
| 2021-04-19 | $10.54 | $10.58 | $10.37 | $10.49 | $9.62 | 16,391 |
| 2021-04-16 | $10.41 | $10.57 | $10.41 | $10.56 | $9.68 | 17,101 |
| 2021-04-15 | $10.74 | $10.74 | $10.22 | $10.35 | $9.49 | 9,833 |
| 2021-04-14 | $10.27 | $10.31 | $10.10 | $10.23 | $9.38 | 17,756 |
| 2021-04-13 | $10.27 | $10.38 | $10.26 | $10.36 | $9.50 | 13,519 |
| 2021-04-12 | $10.34 | $10.35 | $10.22 | $10.22 | $9.37 | 5,022 |
| 2021-04-09 | $10.31 | $10.33 | $10.23 | $10.30 | $9.45 | 11,244 |
| 2021-04-08 | $10.77 | $10.91 | $10.32 | $10.48 | $9.61 | 21,360 |
| 2021-04-07 | $10.20 | $10.37 | $10.19 | $10.27 | $9.42 | 19,116 |
| 2021-04-06 | $10.27 | $10.28 | $10.11 | $10.24 | $9.39 | 19,163 |
| 2021-04-05 | $9.90 | $10.35 | $9.63 | $10.33 | $9.47 | 14,268 |
| 2021-04-01 | $10.09 | $10.09 | $9.74 | $9.75 | $8.94 | 35,618 |
| 2021-03-31 | $10.11 | $10.11 | $9.84 | $10.06 | $9.23 | 23,051 |
| 2021-03-30 | $10.05 | $10.08 | $9.76 | $10.06 | $9.23 | 21,217 |
| 2021-03-29 | $10.04 | $10.14 | $9.86 | $10.06 | $9.23 | 11,431 |
| 2021-03-26 | $10.00 | $10.04 | $9.89 | $9.99 | $9.16 | 34,094 |
| 2021-03-25 | $10.00 | $10.03 | $9.75 | $10.01 | $9.18 | 23,136 |
| 2021-03-24 | $10.00 | $10.11 | $9.77 | $10.03 | $9.20 | 10,865 |
| 2021-03-23 | $10.33 | $10.35 | $9.92 | $9.96 | $9.14 | 12,881 |
| 2021-03-22 | $9.95 | $10.04 | $9.79 | $9.97 | $9.14 | 9,071 |
| 2021-03-19 | $9.87 | $9.97 | $9.72 | $9.92 | $9.10 | 16,591 |
| 2021-03-18 | $9.66 | $9.73 | $9.54 | $9.61 | $8.81 | 20,512 |
| 2021-03-17 | $9.83 | $9.86 | $9.66 | $9.86 | $9.04 | 13,541 |
| 2021-03-16 | $9.95 | $9.95 | $9.59 | $9.89 | $9.07 | 23,649 |
| 2021-03-15 | $9.63 | $9.88 | $9.55 | $9.73 | $8.92 | 13,407 |
| 2021-03-12 | $9.90 | $9.97 | $9.80 | $9.88 | $9.06 | 16,234 |
| 2021-03-11 | $10.06 | $10.06 | $9.78 | $9.99 | $9.16 | 17,506 |
| 2021-03-10 | $9.85 | $9.89 | $9.70 | $9.72 | $8.91 | 12,175 |
| 2021-03-09 | $9.94 | $9.94 | $9.57 | $9.74 | $8.93 | 114,502 |
| 2021-03-08 | $9.31 | $9.74 | $9.31 | $9.51 | $8.72 | 28,716 |
| 2021-03-05 | $9.50 | $9.54 | $9.34 | $9.40 | $8.62 | 17,223 |
| 2021-03-04 | $9.26 | $9.59 | $9.26 | $9.38 | $8.61 | 29,953 |
| 2021-03-03 | $9.30 | $9.31 | $9.06 | $9.06 | $8.31 | 22,868 |
| 2021-03-02 | $9.55 | $9.55 | $9.38 | $9.38 | $8.60 | 18,327 |
| 2021-03-01 | $9.48 | $9.71 | $9.46 | $9.63 | $8.83 | 28,099 |
| 2021-02-26 | $9.61 | $9.64 | $9.46 | $9.51 | $8.72 | 25,691 |
| 2021-02-25 | $9.66 | $9.72 | $9.39 | $9.57 | $8.78 | 27,372 |
| 2021-02-24 | $9.70 | $9.73 | $9.56 | $9.57 | $8.78 | 27,372 |
| 2021-02-23 | $9.74 | $9.81 | $9.33 | $9.77 | $8.96 | 37,060 |
| 2021-02-22 | $9.90 | $9.90 | $9.77 | $9.87 | $9.05 | 27,280 |
| 2021-02-19 | $10.05 | $10.06 | $9.76 | $9.91 | $9.08 | 13,596 |
| 2021-02-18 | $9.99 | $10.07 | $9.90 | $9.98 | $9.15 | 20,448 |
| 2021-02-17 | $10.00 | $10.12 | $9.86 | $10.09 | $9.25 | 25,877 |
| 2021-02-16 | $10.21 | $10.28 | $10.00 | $10.08 | $9.24 | 28,707 |
| 2021-02-12 | $10.19 | $10.48 | $10.04 | $10.40 | $9.54 | 22,061 |
| 2021-02-11 | $10.27 | $10.46 | $10.14 | $10.37 | $9.51 | 21,672 |
| 2021-02-10 | $10.15 | $10.24 | $10.03 | $10.17 | $9.33 | 29,817 |
| 2021-02-09 | $10.24 | $10.24 | $9.98 | $10.17 | $9.33 | 29,817 |
| 2021-02-08 | $10.34 | $10.44 | $10.26 | $10.38 | $9.52 | 77,121 |
| 2021-02-05 | $10.25 | $10.33 | $10.16 | $10.25 | $9.40 | 15,443 |
| 2021-02-04 | $10.22 | $10.43 | $10.10 | $10.30 | $9.45 | 74,468 |
| 2021-02-03 | $10.13 | $10.38 | $10.13 | $10.29 | $9.44 | 25,076 |
| 2021-02-02 | $9.90 | $9.95 | $9.86 | $9.94 | $9.12 | 18,427 |
| 2021-02-01 | $10.08 | $10.11 | $9.76 | $9.94 | $9.12 | 27,857 |
| 2021-01-29 | $9.94 | $10.22 | $9.84 | $9.99 | $9.16 | 11,888 |
| 2021-01-28 | $10.00 | $10.35 | $9.91 | $10.10 | $9.27 | 28,327 |
| 2021-01-27 | $10.08 | $10.08 | $9.76 | $10.02 | $9.19 | 70,848 |
| 2021-01-26 | $10.23 | $10.27 | $10.08 | $10.23 | $9.38 | 23,527 |
| 2021-01-25 | $10.18 | $10.22 | $9.96 | $10.16 | $9.32 | 80,380 |
| 2021-01-22 | $10.20 | $10.34 | $10.13 | $10.24 | $9.39 | 28,046 |
| 2021-01-21 | $10.46 | $10.52 | $10.20 | $10.20 | $9.36 | 21,941 |
| 2021-01-20 | $10.33 | $10.57 | $10.20 | $10.57 | $9.69 | 22,422 |
| 2021-01-19 | $10.28 | $10.59 | $10.28 | $10.47 | $9.60 | 24,296 |
| 2021-01-15 | $10.76 | $10.89 | $10.53 | $10.70 | $9.81 | 14,060 |
| 2021-01-14 | $10.86 | $10.86 | $10.73 | $10.77 | $9.69 | 23,384 |
| 2021-01-13 | $10.90 | $10.92 | $10.74 | $10.92 | $9.82 | 9,872 |
| 2021-01-12 | $10.75 | $10.86 | $10.61 | $10.64 | $9.57 | 13,966 |
| 2021-01-11 | $10.78 | $10.93 | $10.72 | $10.87 | $9.78 | 36,939 |
| 2021-01-08 | $10.98 | $11.07 | $10.75 | $10.91 | $9.81 | 23,954 |
| 2021-01-07 | $10.84 | $10.92 | $10.64 | $10.85 | $9.76 | 10,804 |
| 2021-01-06 | $10.81 | $11.08 | $10.80 | $10.99 | $9.88 | 33,203 |
| 2021-01-05 | $10.45 | $10.45 | $10.18 | $10.41 | $9.36 | 18,272 |
| 2021-01-04 | $10.40 | $10.63 | $10.34 | $10.49 | $9.43 | 201,444 |
| 2020-12-31 | $10.72 | $10.72 | $10.09 | $10.25 | $9.22 | 34,713 |
| 2020-12-30 | $10.16 | $10.30 | $10.13 | $10.25 | $9.22 | 21,183 |
| 2020-12-29 | $10.38 | $10.38 | $10.10 | $10.16 | $9.14 | 10,659 |
| 2020-12-28 | $10.10 | $10.39 | $10.05 | $10.23 | $9.20 | 53,546 |
| 2020-12-24 | $10.47 | $10.47 | $9.83 | $10.03 | $9.02 | 15,771 |
| 2020-12-23 | $10.16 | $10.16 | $9.92 | $10.11 | $9.09 | 20,616 |
| 2020-12-22 | $9.85 | $9.88 | $9.75 | $9.75 | $8.77 | 38,825 |
| 2020-12-21 | $9.67 | $9.78 | $9.52 | $9.75 | $8.77 | 71,686 |
| 2020-12-18 | $10.14 | $10.16 | $9.81 | $9.97 | $8.96 | 15,305 |
| 2020-12-17 | $10.23 | $10.23 | $9.96 | $10.16 | $9.14 | 31,009 |
| 2020-12-16 | $9.95 | $10.14 | $9.87 | $10.05 | $9.04 | 14,786 |
| 2020-12-15 | $9.94 | $9.97 | $9.80 | $9.95 | $8.95 | 21,140 |
| 2020-12-14 | $10.10 | $10.10 | $9.86 | $9.95 | $8.95 | 35,368 |
| 2020-12-11 | $9.91 | $10.00 | $9.77 | $9.85 | $8.86 | 20,230 |
| 2020-12-10 | $9.99 | $10.11 | $9.98 | $9.98 | $8.98 | 28,457 |
| 2020-12-09 | $9.96 | $10.01 | $9.76 | $9.88 | $8.88 | 51,305 |
| 2020-12-08 | $9.86 | $10.03 | $9.80 | $9.93 | $8.93 | 22,473 |
| 2020-12-07 | $10.09 | $10.10 | $9.92 | $9.94 | $8.94 | 18,821 |
| 2020-12-04 | $9.94 | $10.10 | $9.94 | $10.10 | $9.08 | 6,478 |
| 2020-12-03 | $10.12 | $10.22 | $9.99 | $10.05 | $9.04 | 32,613 |
| 2020-12-02 | $9.95 | $10.23 | $9.95 | $10.16 | $9.14 | 28,031 |
| 2020-12-01 | $10.11 | $10.20 | $10.00 | $10.05 | $9.04 | 24,760 |
| 2020-11-30 | $10.33 | $10.33 | $10.04 | $10.04 | $9.03 | 41,301 |
| 2020-11-27 | $10.17 | $10.29 | $10.11 | $10.17 | $9.15 | 13,073 |
| 2020-11-25 | $10.30 | $10.30 | $10.01 | $10.22 | $9.19 | 20,921 |
| 2020-11-24 | $9.82 | $10.18 | $9.82 | $9.92 | $8.92 | 30,107 |
| 2020-11-23 | $9.90 | $9.90 | $9.52 | $9.67 | $8.70 | 35,149 |
| 2020-11-20 | $9.56 | $9.95 | $9.56 | $9.84 | $8.85 | 21,029 |
| 2020-11-19 | $9.81 | $9.81 | $9.54 | $9.75 | $8.77 | 22,361 |
| 2020-11-18 | $9.44 | $9.75 | $9.44 | $9.69 | $8.71 | 17,929 |
| 2020-11-17 | $9.65 | $9.73 | $9.58 | $9.58 | $8.61 | 42,867 |
| 2020-11-16 | $9.68 | $9.75 | $9.51 | $9.66 | $8.68 | 11,924 |
| 2020-11-13 | $9.59 | $9.59 | $9.34 | $9.57 | $8.61 | 8,709 |
| 2020-11-12 | $9.66 | $9.73 | $9.51 | $9.55 | $8.59 | 9,182 |
| 2020-11-11 | $9.52 | $9.75 | $9.43 | $9.69 | $8.72 | 17,309 |
| 2020-11-10 | $9.50 | $9.61 | $9.45 | $9.50 | $8.54 | 9,463 |
| 2020-11-09 | $9.47 | $9.80 | $9.32 | $9.56 | $8.60 | 8,834 |
| 2020-11-06 | $9.26 | $9.30 | $9.13 | $9.26 | $8.33 | 9,140 |
| 2020-11-05 | $9.06 | $9.14 | $8.85 | $8.91 | $8.01 | 13,793 |
| 2020-11-04 | $8.55 | $8.71 | $8.45 | $8.71 | $7.83 | 17,230 |
| 2020-11-03 | $8.43 | $8.53 | $8.36 | $8.36 | $7.52 | 14,813 |
| 2020-11-02 | $8.19 | $8.26 | $8.06 | $8.08 | $7.26 | 62,010 |
| 2020-10-30 | $8.10 | $8.14 | $7.92 | $7.92 | $7.12 | 55,881 |
| 2020-10-29 | $8.16 | $8.22 | $8.01 | $8.17 | $7.34 | 52,563 |
| 2020-10-28 | $8.37 | $8.39 | $8.09 | $8.09 | $7.28 | 16,732 |
| 2020-10-27 | $8.97 | $8.97 | $8.65 | $8.65 | $7.78 | 37,002 |
| 2020-10-26 | $8.90 | $8.95 | $8.75 | $8.95 | $8.05 | 5,421 |
| 2020-10-23 | $9.09 | $9.17 | $8.90 | $8.90 | $8.01 | 5,841 |
| 2020-10-22 | $8.91 | $8.91 | $8.71 | $8.90 | $8.01 | 5,625 |
| 2020-10-21 | $8.86 | $9.09 | $8.75 | $8.75 | $7.87 | 6,587 |
| 2020-10-20 | $9.01 | $9.06 | $8.79 | $9.06 | $8.14 | 6,902 |
| 2020-10-19 | $8.94 | $8.94 | $8.68 | $8.68 | $7.80 | 8,473 |
| 2020-10-16 | $8.83 | $8.96 | $8.73 | $8.73 | $7.85 | 59,996 |
| 2020-10-15 | $8.82 | $8.91 | $8.66 | $8.83 | $7.94 | 6,985 |
| 2020-10-14 | $9.15 | $9.16 | $8.99 | $9.02 | $8.11 | 6,039 |
| 2020-10-13 | $9.21 | $9.21 | $9.14 | $9.14 | $8.22 | 54,548 |
| 2020-10-12 | $9.07 | $9.13 | $8.95 | $9.04 | $8.13 | 7,743 |
| 2020-10-09 | $8.86 | $8.98 | $8.86 | $8.95 | $8.05 | 15,002 |
| 2020-10-08 | $8.82 | $8.97 | $8.81 | $8.81 | $7.92 | 16,426 |
| 2020-10-07 | $8.80 | $9.02 | $8.80 | $9.01 | $8.10 | 6,023 |
| 2020-10-06 | $8.87 | $8.87 | $8.59 | $8.59 | $7.73 | 21,113 |
| 2020-10-05 | $8.61 | $8.83 | $8.61 | $8.76 | $7.88 | 138,446 |
| 2020-10-02 | $8.81 | $8.91 | $8.61 | $8.82 | $7.93 | 20,863 |
| 2020-10-01 | $8.80 | $8.85 | $8.67 | $8.84 | $7.95 | 105,334 |
| 2020-09-30 | $8.84 | $8.84 | $8.62 | $8.75 | $7.87 | 54,879 |
| 2020-09-29 | $8.90 | $8.90 | $8.71 | $8.85 | $7.96 | 3,350 |
| 2020-09-28 | $8.65 | $8.84 | $8.60 | $8.76 | $7.88 | 12,070 |
| 2020-09-25 | $8.42 | $8.67 | $8.42 | $8.63 | $7.76 | 10,950 |
| 2020-09-24 | $8.60 | $8.76 | $8.51 | $8.61 | $7.74 | 21,401 |
| 2020-09-23 | $8.68 | $8.79 | $8.64 | $8.79 | $7.91 | 30,601 |
| 2020-09-22 | $8.59 | $8.73 | $8.59 | $8.71 | $7.83 | 3,560 |
| 2020-09-21 | $8.41 | $8.66 | $8.41 | $8.62 | $7.75 | 90,033 |
| 2020-09-18 | $8.83 | $8.83 | $8.65 | $8.76 | $7.88 | 15,529 |
| 2020-09-17 | $8.82 | $8.84 | $8.65 | $8.65 | $7.77 | 6,504 |
| 2020-09-16 | $8.90 | $9.10 | $8.88 | $9.00 | $8.09 | 12,483 |
| 2020-09-15 | $9.04 | $9.23 | $9.04 | $9.13 | $8.21 | 5,405 |
| 2020-09-14 | $8.85 | $9.21 | $8.85 | $8.99 | $8.09 | 11,087 |
| 2020-09-11 | $8.94 | $9.17 | $8.89 | $8.89 | $8.00 | 15,632 |
| 2020-09-10 | $9.17 | $9.17 | $8.91 | $9.00 | $8.09 | 7,825 |
| 2020-09-09 | $9.09 | $9.20 | $8.93 | $9.11 | $8.19 | 21,327 |
| 2020-09-08 | $8.79 | $8.92 | $8.79 | $8.79 | $7.90 | 27,931 |
| 2020-09-04 | $8.86 | $8.96 | $8.65 | $8.76 | $7.87 | 29,121 |
| 2020-09-03 | $9.17 | $9.17 | $8.85 | $8.85 | $7.96 | 8,084 |
| 2020-09-02 | $9.08 | $9.13 | $8.99 | $9.13 | $8.21 | 11,676 |
| 2020-09-01 | $9.12 | $9.12 | $8.92 | $8.92 | $8.02 | 8,056 |
| 2020-08-31 | $9.27 | $9.27 | $8.99 | $9.00 | $8.09 | 9,669 |
| 2020-08-28 | $9.10 | $9.24 | $8.90 | $9.20 | $8.27 | 442,038 |
| 2020-08-27 | $9.22 | $9.22 | $8.90 | $8.96 | $8.06 | 11,088 |
| 2020-08-26 | $9.24 | $9.32 | $9.08 | $9.28 | $8.34 | 23,461 |
| 2020-08-25 | $9.26 | $9.45 | $9.18 | $9.18 | $8.26 | 28,911 |
| 2020-08-24 | $9.31 | $9.44 | $9.24 | $9.26 | $8.32 | 59,259 |
| 2020-08-21 | $8.96 | $9.20 | $8.96 | $9.03 | $8.12 | 8,128 |
| 2020-08-20 | $9.36 | $9.36 | $9.09 | $9.11 | $8.19 | 26,289 |
| 2020-08-19 | $9.50 | $9.50 | $9.27 | $9.27 | $8.34 | 11,135 |
| 2020-08-18 | $9.44 | $9.46 | $9.25 | $9.25 | $8.32 | 34,498 |
| 2020-08-17 | $9.36 | $9.36 | $9.24 | $9.36 | $8.42 | 12,094 |
| 2020-08-14 | $9.38 | $9.47 | $9.21 | $9.25 | $8.32 | 11,146 |
| 2020-08-13 | $9.56 | $9.56 | $9.34 | $9.38 | $8.44 | 7,090 |
| 2020-08-12 | $9.52 | $9.57 | $9.36 | $9.40 | $8.45 | 7,962 |
| 2020-08-11 | $9.31 | $9.55 | $9.24 | $9.24 | $8.31 | 5,391 |
| 2020-08-10 | $9.31 | $9.31 | $9.14 | $9.14 | $8.22 | 7,455 |
| 2020-08-07 | $9.23 | $9.31 | $9.23 | $9.31 | $8.37 | 18,410 |
| 2020-08-06 | $8.99 | $9.28 | $8.99 | $9.12 | $8.20 | 10,500 |
| 2020-08-05 | $9.49 | $9.50 | $9.27 | $9.44 | $8.49 | 8,005 |
| 2020-08-04 | $9.29 | $9.31 | $9.18 | $9.28 | $8.35 | 6,077 |
| 2020-08-03 | $9.27 | $9.27 | $9.11 | $9.26 | $8.33 | 111,617 |
| 2020-07-31 | $9.48 | $9.51 | $9.07 | $9.07 | $8.16 | 19,005 |
| 2020-07-30 | $9.38 | $9.38 | $9.10 | $9.24 | $8.31 | 10,076 |
| 2020-07-29 | $9.18 | $9.51 | $9.11 | $9.51 | $8.55 | 3,882 |
| 2020-07-28 | $9.30 | $9.32 | $9.27 | $9.32 | $8.38 | 11,198 |
| 2020-07-27 | $9.31 | $9.32 | $9.14 | $9.29 | $8.35 | 15,723 |
| 2020-07-24 | $9.35 | $9.35 | $9.17 | $9.22 | $8.29 | 3,750 |
| 2020-07-23 | $9.50 | $9.51 | $9.25 | $9.43 | $8.48 | 5,457 |
| 2020-07-22 | $9.54 | $9.61 | $9.38 | $9.39 | $8.45 | 9,935 |
| 2020-07-21 | $9.68 | $9.76 | $9.51 | $9.55 | $8.59 | 10,890 |
| 2020-07-20 | $9.48 | $9.69 | $9.35 | $9.61 | $8.64 | 28,118 |
| 2020-07-17 | $9.67 | $9.76 | $9.46 | $9.57 | $8.61 | 10,026 |
| 2020-07-16 | $9.49 | $9.58 | $9.32 | $9.32 | $8.22 | 2,885 |
| 2020-07-15 | $9.25 | $9.41 | $9.19 | $9.27 | $8.17 | 25,929 |
| 2020-07-14 | $9.25 | $9.25 | $9.03 | $9.06 | $7.99 | 12,568 |
| 2020-07-13 | $9.19 | $9.21 | $9.07 | $9.07 | $8.00 | 3,085 |
| 2020-07-10 | $9.21 | $9.21 | $8.96 | $9.10 | $8.02 | 17,273 |
| 2020-07-09 | $9.18 | $9.18 | $8.83 | $8.83 | $7.79 | 9,311 |
| 2020-07-08 | $9.05 | $9.24 | $8.97 | $9.19 | $8.10 | 14,400 |
| 2020-07-07 | $8.89 | $9.05 | $8.89 | $8.96 | $7.90 | 33,965 |
| 2020-07-06 | $9.00 | $9.05 | $8.80 | $8.84 | $7.79 | 15,343 |
| 2020-07-02 | $8.84 | $9.03 | $8.74 | $8.74 | $7.71 | 9,607 |
| 2020-07-01 | $8.62 | $8.78 | $8.48 | $8.61 | $7.59 | 8,550 |
| 2020-06-30 | $8.66 | $8.78 | $8.66 | $8.73 | $7.70 | 9,561 |
| 2020-06-29 | $8.69 | $8.74 | $8.62 | $8.74 | $7.71 | 7,015 |
| 2020-06-26 | $8.73 | $8.79 | $8.50 | $8.63 | $7.61 | 10,847 |
| 2020-06-25 | $8.78 | $8.78 | $8.56 | $8.56 | $7.55 | 8,025 |
| 2020-06-24 | $8.88 | $8.88 | $8.48 | $8.48 | $7.48 | 9,722 |
| 2020-06-23 | $8.92 | $8.93 | $8.69 | $8.89 | $7.84 | 40,659 |
| 2020-06-22 | $8.42 | $8.68 | $8.42 | $8.52 | $7.51 | 5,412 |
| 2020-06-19 | $8.56 | $8.65 | $8.30 | $8.33 | $7.34 | 31,143 |
| 2020-06-18 | $8.50 | $8.50 | $8.30 | $8.30 | $7.32 | 9,070 |
| 2020-06-17 | $8.52 | $8.57 | $8.29 | $8.57 | $7.56 | 12,774 |
| 2020-06-16 | $8.55 | $8.67 | $8.41 | $8.63 | $7.61 | 40,843 |
| 2020-06-15 | $8.14 | $8.45 | $8.14 | $8.34 | $7.35 | 37,794 |
| 2020-06-12 | $8.46 | $8.46 | $8.12 | $8.36 | $7.37 | 12,551 |
| 2020-06-11 | $8.45 | $8.49 | $8.11 | $8.28 | $7.30 | 30,062 |
| 2020-06-10 | $8.64 | $8.74 | $8.46 | $8.68 | $7.65 | 21,219 |
| 2020-06-09 | $8.59 | $8.74 | $8.45 | $8.74 | $7.71 | 177,235 |
| 2020-06-08 | $8.66 | $8.73 | $8.48 | $8.73 | $7.70 | 26,407 |
| 2020-06-05 | $8.47 | $8.65 | $8.42 | $8.65 | $7.63 | 43,622 |
| 2020-06-04 | $8.56 | $8.66 | $8.40 | $8.58 | $7.56 | 11,102 |
| 2020-06-03 | $8.38 | $8.59 | $8.38 | $8.42 | $7.42 | 25,504 |
| 2020-06-02 | $7.96 | $8.12 | $7.96 | $7.98 | $7.04 | 10,111 |
| 2020-06-01 | $7.72 | $7.91 | $7.72 | $7.73 | $6.82 | 10,183 |
| 2020-05-29 | $7.75 | $7.77 | $7.53 | $7.53 | $6.64 | 9,586 |
| 2020-05-28 | $7.61 | $7.63 | $7.52 | $7.63 | $6.73 | 31,059 |
| 2020-05-27 | $7.20 | $7.25 | $7.18 | $7.18 | $6.33 | 6,780 |
| 2020-05-26 | $7.26 | $7.26 | $7.14 | $7.14 | $6.30 | 3,000 |
| 2020-05-22 | $6.90 | $6.90 | $6.90 | $6.90 | $6.08 | 26,421 |
| 2020-05-21 | $6.87 | $6.88 | $6.87 | $6.88 | $6.07 | 616 |
| 2020-05-20 | $6.55 | $6.55 | $6.55 | $6.55 | $5.77 | 33 |
| 2020-05-19 | $6.59 | $6.59 | $6.52 | $6.55 | $5.77 | 38,854 |
| 2020-05-18 | $6.45 | $6.45 | $6.45 | $6.45 | $5.69 | 642,482 |
| 2020-05-15 | $6.23 | $6.23 | $6.23 | $6.23 | $5.49 | 25,000 |
| 2020-05-14 | $6.32 | $6.39 | $6.32 | $6.39 | $5.63 | 8,870 |
| 2020-05-13 | $6.61 | $6.61 | $6.53 | $6.53 | $5.76 | 1,614 |
| 2020-05-12 | $6.51 | $6.51 | $6.51 | $6.51 | $5.74 | 780 |
| 2020-05-11 | $6.51 | $6.51 | $6.51 | $6.51 | $5.74 | 863 |
| 2020-05-08 | $6.69 | $6.79 | $6.62 | $6.62 | $5.84 | 7,059 |
| 2020-05-07 | $6.59 | $6.59 | $6.59 | $6.59 | $5.81 | 1,374 |
| 2020-05-06 | $6.54 | $6.56 | $6.51 | $6.51 | $5.74 | 26,116 |
| 2020-05-05 | $6.46 | $6.46 | $6.46 | $6.46 | $5.70 | 81 |
| 2020-05-04 | $6.51 | $6.55 | $6.46 | $6.46 | $5.70 | 1,842 |
| 2020-05-01 | $7.14 | $7.14 | $7.14 | $7.14 | $6.30 | 100 |
| 2020-04-30 | $6.70 | $6.70 | $6.70 | $6.70 | $5.91 | 1,097 |
| 2020-04-29 | $6.75 | $6.75 | $6.75 | $6.75 | $5.95 | 19,991 |
| 2020-04-28 | $6.66 | $6.66 | $6.63 | $6.63 | $5.85 | 8,606 |
| 2020-04-27 | $6.33 | $6.33 | $6.33 | $6.33 | $5.58 | 0 |
| 2020-04-24 | $6.27 | $6.33 | $6.27 | $6.33 | $5.58 | 1,561 |
| 2020-04-23 | $6.34 | $6.34 | $6.19 | $6.19 | $5.46 | 2,989 |
| 2020-04-22 | $6.50 | $6.50 | $6.45 | $6.45 | $5.69 | 2,974 |
| 2020-04-21 | $6.53 | $6.54 | $6.53 | $6.54 | $5.77 | 3,259 |
| 2020-04-20 | $6.84 | $6.84 | $6.84 | $6.84 | $6.03 | 0 |
| 2020-04-17 | $6.84 | $6.84 | $6.84 | $6.84 | $6.03 | 1,100 |
| 2020-04-16 | $6.79 | $6.79 | $6.75 | $6.75 | $5.95 | 101,703 |
| 2020-04-15 | $6.64 | $6.78 | $6.64 | $6.78 | $5.98 | 9,358 |
| 2020-04-14 | $7.06 | $7.06 | $6.87 | $6.87 | $6.06 | 5,487 |
| 2020-04-13 | $7.31 | $7.31 | $6.64 | $7.20 | $6.35 | 6,450 |
| 2020-04-09 | $6.92 | $6.92 | $6.89 | $6.89 | $6.07 | 1,102 |
| 2020-04-08 | $6.81 | $6.81 | $6.81 | $6.81 | $6.00 | 142 |
| 2020-04-07 | $6.93 | $6.93 | $6.81 | $6.81 | $6.00 | 8,717 |
| 2020-04-06 | $6.55 | $6.64 | $6.55 | $6.56 | $5.78 | 75,630 |
| 2020-04-03 | $6.56 | $6.62 | $6.39 | $6.62 | $5.84 | 1,676 |
| 2020-04-02 | $6.50 | $6.50 | $6.50 | $6.50 | $5.73 | 8,163 |
| 2020-04-01 | $6.75 | $6.75 | $6.50 | $6.50 | $5.73 | 25,741 |
| 2020-03-31 | $6.85 | $6.85 | $6.85 | $6.85 | $6.04 | 0 |
| 2020-03-30 | $6.92 | $7.04 | $6.85 | $6.85 | $6.04 | 3,405 |
| 2020-03-27 | $6.64 | $6.84 | $6.64 | $6.84 | $6.03 | 1,970 |
| 2020-03-26 | $6.94 | $6.94 | $6.90 | $6.90 | $6.08 | 34,661 |
| 2020-03-25 | $6.73 | $6.87 | $6.73 | $6.87 | $6.06 | 43,996 |
| 2020-03-24 | $6.62 | $6.83 | $6.29 | $6.29 | $5.55 | 23,845 |
| 2020-03-23 | $6.45 | $6.45 | $6.28 | $6.28 | $5.54 | 17,337 |
| 2020-03-20 | $6.27 | $6.71 | $6.27 | $6.71 | $5.92 | 9,735 |
| 2020-03-19 | $6.32 | $6.32 | $6.32 | $6.32 | $5.57 | 76,063 |
| 2020-03-18 | $5.95 | $6.67 | $5.91 | $5.91 | $5.21 | 8,732 |
| 2020-03-17 | $6.30 | $6.35 | $6.17 | $6.20 | $5.47 | 4,739 |
| 2020-03-16 | $5.95 | $6.13 | $5.77 | $5.77 | $5.09 | 1,177 |
| 2020-03-13 | $6.47 | $6.47 | $6.07 | $6.28 | $5.54 | 217,500 |
| 2020-03-12 | $6.39 | $6.46 | $5.80 | $5.88 | $5.18 | 7,598 |
| 2020-03-11 | $7.55 | $7.55 | $7.14 | $7.14 | $6.30 | 4,503 |
| 2020-03-10 | $7.78 | $7.78 | $7.58 | $7.68 | $6.77 | 105,945 |
| 2020-03-09 | $8.30 | $8.45 | $8.00 | $8.00 | $7.05 | 148,376 |
| 2020-03-06 | $8.86 | $8.98 | $8.86 | $8.98 | $7.92 | 650 |
| 2020-03-05 | $9.04 | $9.14 | $8.99 | $9.01 | $7.94 | 13,562 |
| 2020-03-04 | $9.01 | $9.20 | $9.01 | $9.20 | $8.11 | 1,122 |
| 2020-03-03 | $8.65 | $8.70 | $8.44 | $8.44 | $7.44 | 131,838 |
| 2020-03-02 | $8.37 | $8.60 | $8.37 | $8.60 | $7.58 | 22,960 |
| 2020-02-28 | $8.20 | $8.20 | $8.20 | $8.20 | $7.23 | 13,179 |
| 2020-02-27 | $8.56 | $8.56 | $8.31 | $8.31 | $7.33 | 879 |
| 2020-02-26 | $8.68 | $8.68 | $8.68 | $8.68 | $7.65 | 100,000 |
| 2020-02-25 | $8.47 | $8.56 | $8.43 | $8.48 | $7.48 | 50,355 |
| 2020-02-24 | $8.74 | $8.76 | $8.74 | $8.76 | $7.72 | 1,607 |
| 2020-02-21 | $9.25 | $9.25 | $9.25 | $9.25 | $8.16 | 0 |
| 2020-02-20 | $9.25 | $9.25 | $9.25 | $9.25 | $8.16 | 5 |
| 2020-02-19 | $9.25 | $9.25 | $9.25 | $9.25 | $8.16 | 1,201 |
| 2020-02-18 | $9.00 | $9.00 | $9.00 | $9.00 | $7.93 | 0 |
| 2020-02-14 | $9.00 | $9.00 | $9.00 | $9.00 | $7.93 | 1,000 |
| 2020-02-13 | $8.87 | $8.87 | $8.87 | $8.87 | $7.82 | 203 |
| 2020-02-12 | $8.88 | $8.88 | $8.87 | $8.87 | $7.82 | 2,400 |
| 2020-02-11 | $8.92 | $8.92 | $8.92 | $8.92 | $7.86 | 0 |
| 2020-02-10 | $8.92 | $8.92 | $8.92 | $8.92 | $7.86 | 100,000 |
| 2020-02-07 | $8.95 | $8.95 | $8.92 | $8.92 | $7.86 | 6,046 |
| 2020-02-06 | $8.93 | $8.93 | $8.93 | $8.93 | $7.87 | 537 |
| 2020-02-05 | $8.79 | $8.79 | $8.79 | $8.79 | $7.75 | 600 |
| 2020-02-04 | $8.85 | $8.85 | $8.80 | $8.80 | $7.76 | 6,564 |
| 2020-02-03 | $8.78 | $8.78 | $8.70 | $8.76 | $7.72 | 95,122 |
| 2020-01-31 | $8.71 | $8.73 | $8.68 | $8.68 | $7.65 | 6,391 |
| 2020-01-30 | $8.95 | $8.96 | $8.95 | $8.96 | $7.90 | 201 |
| 2020-01-29 | $8.75 | $8.75 | $8.75 | $8.75 | $7.71 | 100 |
| 2020-01-28 | $8.57 | $8.57 | $8.57 | $8.57 | $7.56 | 301 |
| 2020-01-27 | $8.39 | $8.39 | $8.39 | $8.39 | $7.40 | 29,608 |
| 2020-01-24 | $8.56 | $8.57 | $8.56 | $8.57 | $7.56 | 1,300 |
| 2020-01-23 | $8.35 | $8.35 | $8.35 | $8.35 | $7.36 | 3 |
| 2020-01-22 | $8.40 | $8.40 | $8.35 | $8.35 | $7.36 | 2,798 |
| 2020-01-21 | $8.41 | $8.43 | $8.40 | $8.43 | $7.43 | 8,393 |
| 2020-01-17 | $8.57 | $8.57 | $8.56 | $8.56 | $7.55 | 600 |
| 2020-01-16 | $8.45 | $8.49 | $8.45 | $8.49 | $7.33 | 216 |
| 2020-01-15 | $8.29 | $8.29 | $8.26 | $8.26 | $7.13 | 451,757 |
| 2020-01-14 | $8.26 | $8.26 | $8.20 | $8.20 | $7.08 | 1,082 |
| 2020-01-13 | $8.21 | $8.21 | $8.21 | $8.21 | $7.09 | 2,787 |
| 2020-01-10 | $8.26 | $8.28 | $8.20 | $8.20 | $7.08 | 1,595 |
| 2020-01-09 | $8.13 | $8.13 | $8.13 | $8.13 | $7.02 | 25,224 |
| 2020-01-08 | $8.08 | $8.08 | $8.08 | $8.08 | $6.98 | 552 |
| 2020-01-07 | $8.10 | $8.10 | $8.08 | $8.08 | $6.98 | 725 |
| 2020-01-06 | $8.06 | $8.13 | $8.06 | $8.13 | $7.02 | 7,327 |
| 2020-01-03 | $8.03 | $8.03 | $8.03 | $8.03 | $6.94 | 100,425 |
| 2020-01-02 | $8.06 | $8.06 | $7.99 | $7.99 | $6.90 | 4,701 |
| 2019-12-31 | $7.91 | $7.91 | $7.86 | $7.91 | $6.83 | 9,500 |
| 2019-12-30 | $7.90 | $7.90 | $7.90 | $7.90 | $6.82 | 0 |
| 2019-12-27 | $7.90 | $7.90 | $7.90 | $7.90 | $6.82 | 0 |
| 2019-12-26 | $7.90 | $7.90 | $7.90 | $7.90 | $6.82 | 266 |
| 2019-12-24 | $7.97 | $7.97 | $7.97 | $7.97 | $6.88 | 57 |
| 2019-12-23 | $7.97 | $7.97 | $7.97 | $7.97 | $6.88 | 694 |
| 2019-12-20 | $7.78 | $7.78 | $7.78 | $7.78 | $6.72 | 0 |
| 2019-12-19 | $7.78 | $7.78 | $7.78 | $7.78 | $6.72 | 50 |
| 2019-12-18 | $7.76 | $7.78 | $7.76 | $7.78 | $6.72 | 8,366 |
| 2019-12-17 | $7.65 | $7.65 | $7.65 | $7.65 | $6.61 | 0 |
| 2019-12-16 | $7.65 | $7.65 | $7.65 | $7.65 | $6.61 | 0 |
| 2019-12-13 | $7.65 | $7.65 | $7.65 | $7.65 | $6.61 | 444 |
| 2019-12-12 | $7.60 | $7.60 | $7.60 | $7.60 | $6.56 | 1,473 |
| 2019-12-11 | $7.59 | $7.59 | $7.56 | $7.56 | $6.53 | 7,942 |
| 2019-12-10 | $7.30 | $7.30 | $7.30 | $7.30 | $6.30 | 0 |
| 2019-12-09 | $7.38 | $7.38 | $7.30 | $7.30 | $6.30 | 2,507 |
| 2019-12-06 | $7.42 | $7.42 | $7.42 | $7.42 | $6.41 | 0 |
| 2019-12-05 | $7.42 | $7.42 | $7.42 | $7.42 | $6.41 | 560 |
| 2019-12-04 | $7.39 | $7.39 | $7.39 | $7.39 | $6.38 | 1 |
| 2019-12-03 | $7.36 | $7.39 | $7.36 | $7.39 | $6.38 | 1,200 |
| 2019-12-02 | $7.34 | $7.39 | $7.31 | $7.34 | $6.34 | 22,090 |
| 2019-11-29 | $7.57 | $7.57 | $7.57 | $7.57 | $6.54 | 0 |
| 2019-11-27 | $7.53 | $7.57 | $7.53 | $7.57 | $6.54 | 10,500 |
| 2019-11-26 | $7.53 | $7.56 | $7.53 | $7.54 | $6.51 | 15,687 |
| 2019-11-25 | $7.48 | $7.48 | $7.48 | $7.48 | $6.46 | 3,980 |
| 2019-11-22 | $7.49 | $7.49 | $7.49 | $7.49 | $6.47 | 668 |
| 2019-11-21 | $7.48 | $7.48 | $7.48 | $7.48 | $6.46 | 1,659 |
| 2019-11-20 | $7.50 | $7.50 | $7.50 | $7.50 | $6.48 | 577 |
| 2019-11-19 | $7.53 | $7.53 | $7.53 | $7.53 | $6.50 | 855 |
| 2019-11-18 | $7.63 | $7.63 | $7.63 | $7.63 | $6.59 | 0 |
| 2019-11-15 | $7.63 | $7.63 | $7.63 | $7.63 | $6.59 | 0 |
| 2019-11-14 | $7.63 | $7.63 | $7.63 | $7.63 | $6.59 | 0 |
| 2019-11-13 | $7.64 | $7.65 | $7.63 | $7.63 | $6.59 | 7,458 |
| 2019-11-12 | $7.77 | $7.77 | $7.77 | $7.77 | $6.71 | 200 |
| 2019-11-11 | $7.51 | $7.51 | $7.51 | $7.51 | $6.49 | 0 |
| 2019-11-08 | $7.51 | $7.51 | $7.51 | $7.51 | $6.49 | 422 |
| 2019-11-07 | $7.66 | $7.66 | $7.66 | $7.66 | $6.62 | 13,000 |
| 2019-11-06 | $7.66 | $7.66 | $7.66 | $7.66 | $6.62 | 2,025 |
| 2019-11-05 | $7.76 | $7.76 | $7.76 | $7.76 | $6.70 | 50,000 |
| 2019-11-04 | $7.73 | $7.76 | $7.71 | $7.76 | $6.70 | 10,550 |
| 2019-11-01 | $7.80 | $7.80 | $7.71 | $7.71 | $6.66 | 996 |
| 2019-10-31 | $7.69 | $7.73 | $7.69 | $7.73 | $6.68 | 1,024 |
| 2019-10-30 | $7.63 | $7.63 | $7.63 | $7.63 | $6.59 | 583 |
| 2019-10-29 | $7.58 | $7.59 | $7.58 | $7.59 | $6.56 | 79,240 |
| 2019-10-28 | $7.57 | $7.57 | $7.57 | $7.57 | $6.54 | 1,500 |
| 2019-10-25 | $7.59 | $7.59 | $7.59 | $7.59 | $6.56 | 29,609 |
| 2019-10-24 | $7.47 | $7.47 | $7.47 | $7.47 | $6.45 | 75,000 |
| 2019-10-23 | $7.47 | $7.47 | $7.47 | $7.47 | $6.45 | 0 |
| 2019-10-22 | $7.47 | $7.47 | $7.47 | $7.47 | $6.45 | 0 |
| 2019-10-21 | $7.47 | $7.47 | $7.47 | $7.47 | $6.45 | 0 |
| 2019-10-18 | $7.47 | $7.47 | $7.47 | $7.47 | $6.45 | 0 |
| 2019-10-17 | $7.51 | $7.51 | $7.47 | $7.47 | $6.45 | 80,668 |
| 2019-10-16 | $7.52 | $7.52 | $7.52 | $7.52 | $6.49 | 75,000 |
| 2019-10-15 | $7.52 | $7.52 | $7.52 | $7.52 | $6.49 | 768 |
| 2019-10-14 | $7.49 | $7.49 | $7.47 | $7.47 | $6.45 | 1,143 |
| 2019-10-11 | $7.48 | $7.48 | $7.48 | $7.48 | $6.46 | 455 |
| 2019-10-10 | $7.42 | $7.43 | $7.39 | $7.39 | $6.38 | 8,785 |
| 2019-10-09 | $7.43 | $7.43 | $7.40 | $7.40 | $6.39 | 3,000 |
| 2019-10-08 | $7.46 | $7.46 | $7.46 | $7.46 | $6.44 | 1,000 |
| 2019-10-07 | $7.48 | $7.52 | $7.48 | $7.52 | $6.49 | 12,600 |
| 2019-10-04 | $7.48 | $7.48 | $7.34 | $7.34 | $6.34 | 79,516 |
| 2019-10-03 | $7.35 | $7.36 | $7.25 | $7.25 | $6.26 | 14,227 |
| 2019-10-02 | $7.31 | $7.31 | $7.21 | $7.25 | $6.26 | 9,588 |
| 2019-10-01 | $7.39 | $7.39 | $7.39 | $7.39 | $6.38 | 10 |
| 2019-09-30 | $7.39 | $7.39 | $7.39 | $7.39 | $6.38 | 0 |
| 2019-09-27 | $7.39 | $7.39 | $7.39 | $7.39 | $6.38 | 6,000 |
| 2019-09-26 | $7.34 | $7.34 | $7.34 | $7.34 | $6.34 | 0 |
| 2019-09-25 | $7.34 | $7.34 | $7.34 | $7.34 | $6.34 | 297 |
| 2019-09-24 | $7.38 | $7.38 | $7.36 | $7.36 | $6.36 | 517 |
| 2019-09-23 | $7.34 | $7.34 | $7.34 | $7.34 | $6.34 | 32 |
| 2019-09-20 | $7.34 | $7.34 | $7.34 | $7.34 | $6.34 | 225 |
| 2019-09-19 | $7.31 | $7.31 | $7.31 | $7.31 | $6.31 | 6,642 |
| 2019-09-18 | $7.32 | $7.32 | $7.32 | $7.32 | $6.32 | 3,000 |
| 2019-09-17 | $7.31 | $7.31 | $7.31 | $7.31 | $6.31 | 0 |
| 2019-09-16 | $7.31 | $7.31 | $7.31 | $7.31 | $6.31 | 0 |
| 2019-09-13 | $7.31 | $7.31 | $7.31 | $7.31 | $6.31 | 66,255 |
| 2019-09-12 | $7.24 | $7.24 | $7.24 | $7.24 | $6.25 | 513 |
| 2019-09-11 | $7.19 | $7.19 | $7.19 | $7.19 | $6.21 | 12,000 |
| 2019-09-10 | $7.19 | $7.19 | $7.19 | $7.19 | $6.21 | 0 |
| 2019-09-09 | $7.19 | $7.19 | $7.19 | $7.19 | $6.21 | 10,297 |
| 2019-09-06 | $7.34 | $7.34 | $7.34 | $7.34 | $6.34 | 106,000 |
| 2019-09-05 | $7.34 | $7.34 | $7.34 | $7.34 | $6.34 | 3,107 |
| 2019-09-04 | $7.40 | $7.41 | $7.40 | $7.41 | $6.40 | 716 |
| 2019-09-03 | $7.35 | $7.35 | $7.22 | $7.22 | $6.24 | 4,275 |
| 2019-08-30 | $7.25 | $7.25 | $7.25 | $7.25 | $6.26 | 0 |
| 2019-08-29 | $7.25 | $7.25 | $7.25 | $7.25 | $6.26 | 531 |
| 2019-08-28 | $7.17 | $7.20 | $7.15 | $7.20 | $6.22 | 4,855 |
| 2019-08-27 | $7.12 | $7.12 | $7.12 | $7.12 | $6.15 | 100 |
| 2019-08-26 | $7.02 | $7.02 | $6.98 | $6.98 | $6.03 | 2,179 |
| 2019-08-23 | $6.94 | $7.03 | $6.84 | $6.84 | $5.91 | 9,800 |
| 2019-08-22 | $6.99 | $6.99 | $6.99 | $6.99 | $6.04 | 0 |
| 2019-08-21 | $6.99 | $6.99 | $6.99 | $6.99 | $6.04 | 100 |
| 2019-08-20 | $6.92 | $6.92 | $6.88 | $6.88 | $5.94 | 4,915 |
| 2019-08-19 | $7.10 | $7.10 | $6.99 | $6.99 | $6.04 | 97,917 |
| 2019-08-15 | $6.63 | $6.63 | $6.63 | $6.63 | $5.73 | 2,500 |
| 2019-08-14 | $6.64 | $6.64 | $6.64 | $6.64 | $5.73 | 5,500 |
| 2019-08-13 | $6.79 | $6.79 | $6.79 | $6.79 | $5.86 | 11,000 |
| 2019-08-12 | $6.85 | $6.85 | $6.85 | $6.85 | $5.92 | 1,456 |
| 2019-08-09 | $6.84 | $6.84 | $6.84 | $6.84 | $5.91 | 5,006 |
| 2019-08-08 | $6.84 | $6.84 | $6.84 | $6.84 | $5.91 | 5,100 |
| 2019-08-07 | $6.85 | $6.90 | $6.85 | $6.90 | $5.96 | 23,000 |
| 2019-08-06 | $6.85 | $6.90 | $6.85 | $6.90 | $5.96 | 23,041 |
| 2019-08-05 | $6.86 | $6.86 | $6.86 | $6.86 | $5.92 | 25,000 |
| 2019-08-02 | $6.86 | $6.86 | $6.86 | $6.86 | $5.92 | 143 |
| 2019-08-01 | $6.76 | $6.76 | $6.76 | $6.76 | $5.84 | 600 |
| 2019-07-31 | $6.81 | $6.81 | $6.81 | $6.81 | $5.88 | 900 |
| 2019-07-30 | $6.81 | $6.81 | $6.81 | $6.81 | $5.88 | 852 |
| 2019-07-29 | $6.91 | $6.92 | $6.89 | $6.92 | $5.98 | 2,461 |
| 2019-07-26 | $6.96 | $6.96 | $6.96 | $6.96 | $6.01 | 1 |
| 2019-07-25 | $6.96 | $6.96 | $6.96 | $6.96 | $6.01 | 4 |
| 2019-07-24 | $6.96 | $6.96 | $6.96 | $6.96 | $6.01 | 0 |
| 2019-07-23 | $6.95 | $6.96 | $6.95 | $6.96 | $6.01 | 915 |
| 2019-07-22 | $7.16 | $7.16 | $7.16 | $7.16 | $6.18 | 0 |
| 2019-07-19 | $7.32 | $7.32 | $7.32 | $7.32 | $6.32 | 4 |
| 2019-07-18 | $7.36 | $7.36 | $7.32 | $7.32 | $6.19 | 657 |
| 2019-07-17 | $7.23 | $7.23 | $7.23 | $7.23 | $6.11 | 927 |
| 2019-07-16 | $7.23 | $7.23 | $7.23 | $7.23 | $6.11 | 500 |
| 2019-07-15 | $7.25 | $7.25 | $7.25 | $7.25 | $6.13 | 50,000 |
| 2019-07-12 | $7.25 | $7.25 | $7.25 | $7.25 | $6.13 | 147 |
| 2019-07-11 | $7.29 | $7.29 | $7.29 | $7.29 | $6.16 | 3,827 |
| 2019-07-10 | $7.20 | $7.20 | $7.20 | $7.20 | $6.09 | 10 |
| 2019-07-09 | $7.20 | $7.20 | $7.20 | $7.20 | $6.09 | 0 |
| 2019-07-08 | $7.20 | $7.20 | $7.20 | $7.20 | $6.09 | 836 |
| 2019-07-05 | $7.17 | $7.17 | $7.14 | $7.14 | $6.04 | 900 |
| 2019-07-03 | $7.18 | $7.22 | $7.18 | $7.21 | $6.10 | 840 |
| 2019-07-02 | $6.91 | $6.91 | $6.91 | $6.91 | $5.84 | 0 |
| 2019-07-01 | $6.91 | $6.91 | $6.91 | $6.91 | $5.84 | 1,000 |
| 2019-06-28 | $7.02 | $7.02 | $7.02 | $7.02 | $5.94 | 1,036 |
| 2019-06-27 | $6.90 | $6.90 | $6.90 | $6.90 | $5.83 | 28,212 |
| 2019-06-26 | $6.92 | $6.92 | $6.86 | $6.86 | $5.80 | 20,044 |
| 2019-06-25 | $7.06 | $7.06 | $7.06 | $7.06 | $5.97 | 4,515 |
| 2019-06-24 | $7.05 | $7.05 | $7.05 | $7.05 | $5.96 | 1,000 |
| 2019-06-21 | $7.04 | $7.04 | $7.02 | $7.03 | $5.94 | 6,273 |
| 2019-06-20 | $6.93 | $6.93 | $6.93 | $6.93 | $5.86 | 427 |
| 2019-06-19 | $6.86 | $6.88 | $6.86 | $6.88 | $5.82 | 601 |
| 2019-06-18 | $6.95 | $6.95 | $6.92 | $6.92 | $5.85 | 1,897 |
| 2019-06-17 | $6.84 | $6.84 | $6.79 | $6.79 | $5.74 | 5,807 |
| 2019-06-14 | $6.78 | $6.78 | $6.78 | $6.78 | $5.73 | 2,465 |
| 2019-06-13 | $6.74 | $6.76 | $6.74 | $6.76 | $5.72 | 6,555 |
| 2019-06-12 | $6.67 | $6.70 | $6.67 | $6.70 | $5.67 | 4,821 |
| 2019-06-11 | $6.42 | $6.42 | $6.42 | $6.42 | $5.43 | 0 |
| 2019-06-06 | $6.42 | $6.42 | $6.42 | $6.42 | $5.43 | 5,000 |
| 2019-06-05 | $6.42 | $6.42 | $6.42 | $6.42 | $5.43 | 731 |
| 2019-06-04 | $6.44 | $6.45 | $6.44 | $6.45 | $5.45 | 1,534 |
| 2019-06-03 | $6.19 | $6.19 | $6.19 | $6.19 | $5.23 | 6,408 |
| 2019-05-31 | $6.17 | $6.19 | $6.15 | $6.19 | $5.23 | 14,787 |
| 2019-05-30 | $6.18 | $6.18 | $6.18 | $6.18 | $5.23 | 500 |
| 2019-05-29 | $6.28 | $6.28 | $6.22 | $6.22 | $5.26 | 577 |
| 2019-05-28 | $6.43 | $6.43 | $6.43 | $6.43 | $5.44 | 250 |
| 2019-05-24 | $6.50 | $6.50 | $6.50 | $6.50 | $5.50 | 6,601 |
| 2019-05-23 | $6.39 | $6.39 | $6.39 | $6.39 | $5.40 | 100 |
| 2019-05-22 | $6.41 | $6.41 | $6.41 | $6.41 | $5.42 | 0 |
| 2019-05-21 | $6.41 | $6.41 | $6.41 | $6.41 | $5.42 | 16,302 |
| 2019-05-20 | $6.22 | $6.22 | $6.22 | $6.22 | $5.26 | 1 |
| 2019-05-17 | $6.22 | $6.22 | $6.22 | $6.22 | $5.26 | 0 |
| 2019-05-16 | $6.22 | $6.22 | $6.22 | $6.22 | $5.26 | 0 |
| 2019-05-15 | $6.22 | $6.22 | $6.22 | $6.22 | $5.26 | 5,000 |
| 2019-05-14 | $6.22 | $6.22 | $6.22 | $6.22 | $5.26 | 1,570 |
| 2019-05-13 | $6.21 | $6.21 | $6.21 | $6.21 | $5.25 | 0 |
| 2019-05-10 | $6.28 | $6.28 | $6.21 | $6.21 | $5.25 | 1,198,598 |
| 2019-05-09 | $6.21 | $6.21 | $6.21 | $6.21 | $5.25 | 5,755 |
| 2019-05-08 | $6.31 | $6.31 | $6.31 | $6.31 | $5.34 | 387 |
| 2019-05-07 | $6.28 | $6.28 | $6.24 | $6.26 | $5.29 | 1,121 |
| 2019-05-06 | $6.27 | $6.27 | $6.27 | $6.27 | $5.30 | 832 |
| 2019-05-03 | $6.27 | $6.27 | $6.27 | $6.27 | $5.30 | 0 |
| 2019-05-02 | $6.27 | $6.27 | $6.27 | $6.27 | $5.30 | 832 |
| 2019-05-01 | $6.27 | $6.27 | $6.27 | $6.27 | $5.30 | 206 |
| 2019-04-30 | $6.20 | $6.20 | $6.20 | $6.20 | $5.24 | 75 |
| 2019-04-29 | $6.20 | $6.20 | $6.20 | $6.20 | $5.24 | 28,800 |
| 2019-04-26 | $6.20 | $6.20 | $6.20 | $6.20 | $5.24 | 602 |
| 2019-04-25 | $6.17 | $6.17 | $6.15 | $6.15 | $5.20 | 10,793 |
| 2019-04-24 | $6.11 | $6.11 | $6.08 | $6.09 | $5.15 | 16,250 |
| 2019-04-23 | $6.20 | $6.20 | $6.20 | $6.20 | $5.24 | 10,000 |
| 2019-04-22 | $6.20 | $6.20 | $6.20 | $6.20 | $5.24 | 2,000 |
| 2019-04-18 | $6.20 | $6.20 | $6.20 | $6.20 | $5.24 | 0 |
| 2019-04-17 | $6.20 | $6.20 | $6.20 | $6.20 | $5.24 | 29,500 |
| 2019-04-16 | $6.19 | $6.19 | $6.19 | $6.19 | $5.23 | 15,206 |
| 2019-04-15 | $6.32 | $6.32 | $6.32 | $6.32 | $5.34 | 95 |
| 2019-04-12 | $6.32 | $6.32 | $6.32 | $6.32 | $5.35 | 10,000 |
| 2019-04-11 | $6.32 | $6.32 | $6.32 | $6.32 | $5.34 | 4,391 |
| 2019-04-10 | $6.39 | $6.39 | $6.39 | $6.39 | $5.40 | 0 |
| 2019-04-09 | $6.35 | $6.39 | $6.35 | $6.39 | $5.40 | 9,302 |
| 2019-04-08 | $6.38 | $6.38 | $6.38 | $6.38 | $5.39 | 15,000 |
| 2019-04-05 | $6.38 | $6.38 | $6.38 | $6.38 | $5.39 | 4,387 |
| 2019-04-04 | $6.32 | $6.32 | $6.32 | $6.32 | $5.34 | 0 |
| 2019-04-03 | $6.32 | $6.32 | $6.32 | $6.32 | $5.34 | 0 |
| 2019-04-02 | $6.32 | $6.32 | $6.32 | $6.32 | $5.34 | 5,000 |
| 2019-04-01 | $6.31 | $6.31 | $6.31 | $6.31 | $5.34 | 10,709 |
| 2019-03-29 | $6.39 | $6.40 | $6.39 | $6.40 | $5.41 | 17,110 |
| 2019-03-28 | $6.40 | $6.40 | $6.40 | $6.40 | $5.41 | 10,156 |
| 2019-03-27 | $6.40 | $6.40 | $6.40 | $6.40 | $5.41 | 0 |
| 2019-03-26 | $6.40 | $6.40 | $6.40 | $6.40 | $5.41 | 342 |
| 2019-03-25 | $6.39 | $6.40 | $6.39 | $6.40 | $5.41 | 2,494 |
| 2019-03-22 | $6.37 | $6.37 | $6.37 | $6.37 | $5.39 | 13,578 |
| 2019-03-21 | $6.32 | $6.32 | $6.32 | $6.32 | $5.34 | 4,591 |
| 2019-03-20 | $6.16 | $6.16 | $6.16 | $6.16 | $5.21 | 0 |
| 2019-03-18 | $6.16 | $6.16 | $6.16 | $6.16 | $5.21 | 0 |
| 2019-03-14 | $6.16 | $6.16 | $6.16 | $6.16 | $5.21 | 524 |
| 2019-03-13 | $6.20 | $6.20 | $6.20 | $6.20 | $5.24 | 53,079 |
| 2019-03-12 | $6.19 | $6.20 | $6.19 | $6.20 | $5.24 | 700 |
| 2019-03-11 | $6.15 | $6.15 | $6.15 | $6.15 | $5.20 | 1,000 |
| 2019-03-08 | $6.14 | $6.14 | $6.14 | $6.14 | $5.19 | 0 |
| 2019-03-07 | $6.14 | $6.14 | $6.14 | $6.14 | $5.19 | 570 |
| 2019-03-06 | $6.05 | $6.05 | $6.05 | $6.05 | $5.12 | 1,000 |
| 2019-03-05 | $5.98 | $5.99 | $5.98 | $5.99 | $5.06 | 2,786 |
| 2019-03-04 | $5.97 | $5.97 | $5.97 | $5.97 | $5.05 | 1,996 |
| 2019-03-01 | $5.97 | $5.97 | $5.97 | $5.97 | $5.05 | 264 |
| 2019-02-28 | $5.99 | $5.99 | $5.99 | $5.99 | $5.06 | 34 |
| 2019-02-27 | $5.99 | $5.99 | $5.99 | $5.99 | $5.06 | 0 |
| 2019-02-26 | $5.99 | $5.99 | $5.99 | $5.99 | $5.06 | 100 |
| 2019-02-25 | $5.93 | $5.93 | $5.93 | $5.93 | $5.01 | 484 |
| 2019-02-21 | $5.89 | $5.95 | $5.89 | $5.95 | $5.03 | 8,517 |
| 2019-02-20 | $6.01 | $6.01 | $5.86 | $5.86 | $4.95 | 1,018 |
| 2019-02-19 | $5.88 | $5.88 | $5.88 | $5.88 | $4.97 | 231 |
| 2019-02-15 | $5.82 | $5.82 | $5.82 | $5.82 | $4.92 | 1,290 |
| 2019-02-14 | $5.90 | $5.90 | $5.82 | $5.82 | $4.92 | 962 |
| 2019-02-13 | $5.76 | $5.76 | $5.76 | $5.76 | $4.87 | 0 |
| 2019-02-12 | $5.76 | $5.76 | $5.76 | $5.76 | $4.87 | 3 |
| 2019-02-11 | $5.76 | $5.76 | $5.76 | $5.76 | $4.87 | 348 |
| 2019-02-08 | $5.72 | $5.72 | $5.72 | $5.72 | $4.84 | 259 |
| 2019-02-07 | $5.88 | $5.88 | $5.88 | $5.88 | $4.97 | 699 |
| 2019-02-06 | $5.90 | $5.90 | $5.90 | $5.90 | $4.99 | 730 |
| 2019-02-05 | $5.90 | $5.90 | $5.90 | $5.90 | $4.99 | 3,800 |
| 2019-02-04 | $5.94 | $5.94 | $5.86 | $5.86 | $4.95 | 3,783 |
| 2019-02-01 | $6.01 | $6.01 | $6.01 | $6.01 | $5.08 | 25 |
| 2019-01-31 | $6.01 | $6.01 | $6.01 | $6.01 | $5.08 | 1,441 |
| 2019-01-30 | $6.02 | $6.02 | $6.02 | $6.02 | $5.09 | 30 |
| 2019-01-29 | $6.02 | $6.02 | $6.02 | $6.02 | $5.09 | 31,461 |
| 2019-01-28 | $5.86 | $5.86 | $5.82 | $5.82 | $4.92 | 459 |
| 2019-01-25 | $5.83 | $5.83 | $5.83 | $5.83 | $4.93 | 17 |
| 2019-01-24 | $5.83 | $5.83 | $5.83 | $5.83 | $4.93 | 5,984 |
| 2019-01-23 | $5.78 | $5.78 | $5.78 | $5.78 | $4.89 | 2,495 |
| 2019-01-22 | $5.89 | $5.89 | $5.80 | $5.80 | $4.90 | 43,845 |
| 2019-01-18 | $6.02 | $6.02 | $6.02 | $6.02 | $5.09 | 1,340 |
| 2019-01-17 | $5.91 | $5.91 | $5.91 | $5.91 | $4.87 | 0 |
| 2019-01-16 | $5.91 | $5.91 | $5.91 | $5.91 | $4.87 | 97 |
| 2019-01-15 | $5.95 | $5.95 | $5.91 | $5.91 | $4.87 | 1,085 |
| 2019-01-14 | $5.91 | $5.91 | $5.91 | $5.91 | $4.87 | 66,038 |
| 2019-01-11 | $5.91 | $5.91 | $5.91 | $5.91 | $4.87 | 495 |
| 2019-01-10 | $6.00 | $6.00 | $5.96 | $5.96 | $4.91 | 1,499 |
| 2019-01-09 | $5.95 | $5.95 | $5.95 | $5.95 | $4.90 | 0 |
| 2019-01-08 | $5.90 | $5.95 | $5.90 | $5.95 | $4.90 | 401 |
| 2019-01-07 | $5.86 | $5.86 | $5.86 | $5.86 | $4.83 | 50 |
| 2019-01-04 | $5.81 | $5.86 | $5.81 | $5.86 | $4.83 | 1,335 |
| 2019-01-03 | $5.76 | $5.87 | $5.76 | $5.87 | $4.84 | 1,609 |
| 2018-12-31 | $5.72 | $5.72 | $5.66 | $5.66 | $4.66 | 943 |
| 2018-12-28 | $5.76 | $5.76 | $5.68 | $5.68 | $4.68 | 4,497 |
| 2018-12-27 | $5.79 | $5.82 | $5.79 | $5.82 | $4.79 | 700 |
| 2018-12-26 | $5.63 | $5.63 | $5.58 | $5.58 | $4.60 | 7,455 |
| 2018-12-24 | $5.82 | $5.82 | $5.65 | $5.65 | $4.65 | 21,700 |
| 2018-12-21 | $5.87 | $5.87 | $5.87 | $5.87 | $4.84 | 8,965 |
| 2018-12-20 | $5.82 | $5.82 | $5.73 | $5.73 | $4.72 | 5,850 |
| 2018-12-19 | $5.82 | $5.82 | $5.80 | $5.80 | $4.78 | 1,315 |
| 2018-12-18 | $5.65 | $5.65 | $5.61 | $5.61 | $4.62 | 1,930 |
| 2018-12-17 | $5.72 | $5.72 | $5.72 | $5.72 | $4.71 | 1,500 |
| 2018-12-14 | $5.65 | $5.65 | $5.65 | $5.65 | $4.65 | 1,450 |
| 2018-12-13 | $5.64 | $5.64 | $5.64 | $5.64 | $4.64 | 100 |
| 2018-12-12 | $5.38 | $5.38 | $5.38 | $5.38 | $4.43 | 37 |
| 2018-12-11 | $5.38 | $5.38 | $5.38 | $5.38 | $4.43 | 92,042 |
| 2018-12-10 | $5.38 | $5.38 | $5.38 | $5.38 | $4.43 | 600 |
| 2018-12-07 | $5.39 | $5.39 | $5.39 | $5.39 | $4.44 | 1,000 |
| 2018-12-06 | $5.29 | $5.29 | $5.29 | $5.29 | $4.36 | 680 |
| 2018-12-04 | $5.46 | $5.46 | $5.46 | $5.46 | $4.50 | 10,896 |
| 2018-12-03 | $5.36 | $5.36 | $5.36 | $5.36 | $4.42 | 0 |
| 2018-11-30 | $5.36 | $5.36 | $5.36 | $5.36 | $4.42 | 0 |
| 2018-11-29 | $5.36 | $5.36 | $5.36 | $5.36 | $4.42 | 650 |
| 2018-11-28 | $5.37 | $5.37 | $5.35 | $5.35 | $4.41 | 1,203 |
| 2018-11-27 | $5.37 | $5.37 | $5.37 | $5.37 | $4.42 | 0 |
| 2018-11-26 | $5.37 | $5.37 | $5.37 | $5.37 | $4.42 | 0 |
| 2018-11-23 | $5.37 | $5.37 | $5.37 | $5.37 | $4.42 | 314 |
| 2018-11-21 | $5.15 | $5.15 | $5.15 | $5.15 | $4.24 | 0 |
| 2018-11-20 | $5.15 | $5.15 | $5.15 | $5.15 | $4.24 | 0 |
| 2018-11-19 | $5.15 | $5.15 | $5.15 | $5.15 | $4.24 | 1,170 |
| 2018-11-16 | $4.97 | $4.97 | $4.97 | $4.97 | $4.09 | 0 |
| 2018-11-15 | $4.99 | $4.99 | $4.97 | $4.97 | $4.09 | 995 |
| 2018-11-14 | $5.00 | $5.00 | $5.00 | $5.00 | $4.12 | 0 |
| 2018-11-13 | $4.99 | $5.00 | $4.99 | $5.00 | $4.12 | 934 |
| 2018-11-12 | $4.98 | $5.00 | $4.98 | $5.00 | $4.12 | 7,743 |
| 2018-11-09 | $5.01 | $5.01 | $5.01 | $5.01 | $4.13 | 11,452 |
| 2018-11-08 | $5.09 | $5.09 | $5.03 | $5.06 | $4.17 | 4,127 |
| 2018-11-07 | $5.00 | $5.00 | $5.00 | $5.00 | $4.12 | 0 |
| 2018-11-06 | $5.00 | $5.00 | $5.00 | $5.00 | $4.12 | 189 |
| 2018-11-05 | $5.03 | $5.03 | $5.01 | $5.01 | $4.13 | 50,605 |
| 2018-11-02 | $4.94 | $4.94 | $4.94 | $4.94 | $4.07 | 309 |
| 2018-11-01 | $4.92 | $4.92 | $4.92 | $4.92 | $4.05 | 0 |
| 2018-10-31 | $4.92 | $4.92 | $4.92 | $4.92 | $4.05 | 0 |
| 2018-10-30 | $4.95 | $4.95 | $4.92 | $4.92 | $4.05 | 692 |
| 2018-10-29 | $4.90 | $4.90 | $4.90 | $4.90 | $4.04 | 30 |
| 2018-10-26 | $4.90 | $4.90 | $4.90 | $4.90 | $4.04 | 348 |
| 2018-10-25 | $4.98 | $5.02 | $4.98 | $5.02 | $4.14 | 4,008 |
| 2018-10-24 | $5.13 | $5.13 | $5.13 | $5.13 | $4.23 | 0 |
| 2018-10-23 | $5.13 | $5.13 | $5.13 | $5.13 | $4.23 | 100 |
| 2018-10-22 | $5.05 | $5.05 | $5.05 | $5.05 | $4.16 | 1 |
| 2018-10-19 | $5.06 | $5.08 | $5.05 | $5.05 | $4.16 | 6,055 |
| 2018-10-18 | $5.04 | $5.04 | $5.04 | $5.04 | $4.15 | 0 |
| 2018-10-17 | $5.09 | $5.09 | $5.04 | $5.04 | $4.15 | 1,846 |
| 2018-10-16 | $4.97 | $4.97 | $4.97 | $4.97 | $4.09 | 0 |
| 2018-10-15 | $4.95 | $4.97 | $4.95 | $4.97 | $4.09 | 19,737 |
| 2018-10-12 | $4.94 | $4.99 | $4.94 | $4.94 | $4.07 | 15,849 |
| 2018-10-11 | $4.94 | $4.94 | $4.94 | $4.94 | $4.07 | 1,956 |
| 2018-10-10 | $5.05 | $5.05 | $5.05 | $5.05 | $4.16 | 0 |
| 2018-10-09 | $5.07 | $5.07 | $5.05 | $5.05 | $4.16 | 400 |
| 2018-10-08 | $5.02 | $5.02 | $5.02 | $5.02 | $4.14 | 485 |
| 2018-10-05 | $5.14 | $5.14 | $5.14 | $5.14 | $4.23 | 500 |
| 2018-10-04 | $5.14 | $5.14 | $5.06 | $5.06 | $4.17 | 884 |
| 2018-10-03 | $5.15 | $5.15 | $5.15 | $5.15 | $4.24 | 578 |
| 2018-10-02 | $5.10 | $5.10 | $5.05 | $5.05 | $4.16 | 7,924 |
| 2018-10-01 | $5.09 | $5.09 | $5.09 | $5.09 | $4.19 | 66,250 |
| 2018-09-28 | $5.09 | $5.09 | $5.04 | $5.04 | $4.15 | 800 |
| 2018-09-27 | $5.37 | $5.39 | $5.37 | $5.39 | $4.44 | 1,634 |
| 2018-09-26 | $5.40 | $5.44 | $5.35 | $5.35 | $4.41 | 62,871 |
| 2018-09-25 | $5.45 | $5.45 | $5.45 | $5.45 | $4.49 | 1,100 |
| 2018-09-24 | $5.35 | $5.35 | $5.35 | $5.35 | $4.41 | 0 |
| 2018-09-21 | $5.35 | $5.35 | $5.35 | $5.35 | $4.41 | 53 |
| 2018-09-20 | $5.31 | $5.35 | $5.31 | $5.35 | $4.41 | 11,544 |
| 2018-09-19 | $5.32 | $5.32 | $5.29 | $5.29 | $4.36 | 1,723 |
| 2018-09-18 | $5.25 | $5.25 | $5.25 | $5.25 | $4.32 | 0 |
| 2018-09-17 | $5.25 | $5.25 | $5.25 | $5.25 | $4.32 | 17,580 |
| 2018-09-14 | $5.25 | $5.25 | $5.25 | $5.25 | $4.32 | 0 |
| 2018-09-13 | $5.25 | $5.25 | $5.25 | $5.25 | $4.32 | 0 |
| 2018-09-12 | $5.25 | $5.25 | $5.25 | $5.25 | $4.32 | 6,700 |
| 2018-09-11 | $5.25 | $5.31 | $5.25 | $5.31 | $4.37 | 1,322 |
| 2018-09-10 | $5.25 | $5.26 | $5.25 | $5.26 | $4.33 | 5,153 |
| 2018-09-07 | $5.04 | $5.04 | $5.04 | $5.04 | $4.15 | 5,500 |
| 2018-09-06 | $5.04 | $5.04 | $5.04 | $5.04 | $4.15 | 0 |
| 2018-09-05 | $5.01 | $5.04 | $4.94 | $5.04 | $4.15 | 9,779 |
| 2018-09-04 | $5.04 | $5.04 | $5.04 | $5.04 | $4.15 | 0 |
| 2018-08-31 | $5.04 | $5.04 | $5.04 | $5.04 | $4.15 | 58,005 |
| 2018-08-30 | $5.04 | $5.04 | $5.04 | $5.04 | $4.15 | 0 |
| 2018-08-29 | $5.04 | $5.04 | $5.04 | $5.04 | $4.15 | 11,536 |
| 2018-08-28 | $5.07 | $5.07 | $5.04 | $5.04 | $4.15 | 1,865 |
| 2018-08-27 | $5.13 | $5.15 | $5.13 | $5.15 | $4.24 | 400 |
| 2018-08-24 | $5.14 | $5.14 | $5.14 | $5.14 | $4.23 | 0 |
| 2018-08-23 | $5.14 | $5.14 | $5.14 | $5.14 | $4.23 | 0 |
| 2018-08-22 | $5.13 | $5.14 | $5.09 | $5.14 | $4.23 | 1,570 |
| 2018-08-21 | $5.00 | $5.00 | $5.00 | $5.00 | $4.12 | 0 |
| 2018-08-20 | $5.00 | $5.00 | $5.00 | $5.00 | $4.12 | 0 |
| 2018-08-17 | $5.00 | $5.00 | $5.00 | $5.00 | $4.12 | 194 |
| 2018-08-16 | $5.02 | $5.02 | $5.02 | $5.02 | $4.14 | 300 |
| 2018-08-15 | $4.97 | $4.97 | $4.93 | $4.93 | $4.06 | 7,579 |
| 2018-08-14 | $5.07 | $5.07 | $5.07 | $5.07 | $4.18 | 1,481 |
| 2018-08-13 | $5.07 | $5.07 | $5.07 | $5.07 | $4.18 | 86,993 |
| 2018-08-10 | $5.31 | $5.31 | $5.31 | $5.31 | $4.37 | 0 |
| 2018-08-09 | $5.31 | $5.31 | $5.31 | $5.31 | $4.37 | 600 |
| 2018-08-08 | $5.36 | $5.36 | $5.36 | $5.36 | $4.42 | 0 |
| 2018-08-07 | $5.35 | $5.36 | $5.29 | $5.36 | $4.42 | 7,799 |
| 2018-08-06 | $5.25 | $5.25 | $5.25 | $5.25 | $4.32 | 0 |
| 2018-08-03 | $5.25 | $5.25 | $5.25 | $5.25 | $4.32 | 0 |
| 2018-08-02 | $5.24 | $5.25 | $5.17 | $5.25 | $4.32 | 21,239 |
| 2018-08-01 | $5.49 | $5.49 | $5.49 | $5.49 | $4.52 | 0 |
| 2018-07-31 | $5.53 | $5.53 | $5.49 | $5.49 | $4.52 | 713 |
| 2018-07-30 | $5.44 | $5.44 | $5.44 | $5.44 | $4.48 | 435 |
| 2018-07-27 | $5.40 | $5.40 | $5.40 | $5.40 | $4.45 | 0 |
| 2018-07-26 | $5.40 | $5.40 | $5.40 | $5.40 | $4.45 | 13 |
| 2018-07-25 | $5.40 | $5.40 | $5.40 | $5.40 | $4.45 | 500 |
| 2018-07-24 | $5.67 | $5.67 | $5.67 | $5.67 | $4.67 | 0 |
| 2018-07-23 | $5.67 | $5.67 | $5.67 | $5.67 | $4.67 | 0 |
| 2018-07-20 | $5.67 | $5.67 | $5.67 | $5.67 | $4.55 | 0 |
| 2018-07-19 | $5.67 | $5.67 | $5.67 | $5.67 | $4.43 | 300 |
| 2018-07-18 | $5.66 | $5.66 | $5.66 | $5.66 | $4.42 | 0 |
| 2018-07-17 | $5.66 | $5.66 | $5.66 | $5.66 | $4.42 | 300 |
| 2018-07-16 | $5.67 | $5.67 | $5.67 | $5.67 | $4.43 | 0 |
| 2018-07-13 | $5.67 | $5.67 | $5.67 | $5.67 | $4.43 | 4,416 |
| 2018-07-12 | $5.69 | $5.69 | $5.63 | $5.63 | $4.40 | 2,099 |
| 2018-07-11 | $5.63 | $5.63 | $5.63 | $5.63 | $4.40 | 2,000 |
| 2018-07-10 | $5.64 | $5.66 | $5.60 | $5.66 | $4.42 | 3,624 |
| 2018-07-09 | $5.68 | $5.68 | $5.68 | $5.68 | $4.43 | 0 |
| 2018-07-06 | $5.68 | $5.68 | $5.68 | $5.68 | $4.43 | 587 |
| 2018-07-05 | $5.61 | $5.61 | $5.61 | $5.61 | $4.38 | 2,194 |
| 2018-07-03 | $5.58 | $5.58 | $5.58 | $5.58 | $4.36 | 1,585 |
| 2018-07-02 | $5.50 | $5.50 | $5.50 | $5.50 | $4.29 | 2 |
| 2018-06-29 | $5.52 | $5.52 | $5.50 | $5.50 | $4.29 | 834 |
| 2018-06-28 | $5.44 | $5.44 | $5.44 | $5.44 | $4.25 | 1,942 |
| 2018-06-27 | $5.53 | $5.53 | $5.43 | $5.43 | $4.24 | 6,942 |
| 2018-06-26 | $5.49 | $5.49 | $5.49 | $5.49 | $4.29 | 3,750 |
| 2018-06-25 | $5.54 | $5.55 | $5.43 | $5.43 | $4.24 | 1,034 |
| 2018-06-22 | $5.43 | $5.43 | $5.43 | $5.43 | $4.24 | 18,786 |
| 2018-06-21 | $5.43 | $5.43 | $5.43 | $5.43 | $4.24 | 1,200 |
| 2018-06-20 | $5.55 | $5.55 | $5.55 | $5.55 | $4.33 | 0 |
| 2018-06-19 | $5.58 | $5.64 | $5.55 | $5.55 | $4.33 | 2,410 |
| 2018-06-18 | $5.56 | $5.56 | $5.56 | $5.56 | $4.34 | 280 |
| 2018-06-15 | $5.65 | $5.65 | $5.65 | $5.65 | $4.41 | 2,571 |
| 2018-06-14 | $5.72 | $5.72 | $5.72 | $5.72 | $4.47 | 0 |
| 2018-06-13 | $5.61 | $5.72 | $5.61 | $5.72 | $4.47 | 1,295 |
| 2018-06-12 | $5.68 | $5.68 | $5.57 | $5.57 | $4.35 | 814 |
| 2018-06-11 | $5.51 | $5.67 | $5.51 | $5.67 | $4.43 | 2,386 |
| 2018-06-08 | $5.38 | $5.38 | $5.38 | $5.38 | $4.20 | 358 |
| 2018-06-07 | $5.47 | $5.47 | $5.47 | $5.47 | $4.27 | 2,332 |
| 2018-06-06 | $5.56 | $5.56 | $5.56 | $5.56 | $4.34 | 50 |
| 2018-06-05 | $5.56 | $5.56 | $5.56 | $5.56 | $4.34 | 94 |
| 2018-06-04 | $5.63 | $5.63 | $5.56 | $5.56 | $4.34 | 2,506 |
| 2018-06-01 | $5.52 | $5.54 | $5.52 | $5.54 | $4.33 | 500 |
| 2018-05-31 | $5.46 | $5.46 | $5.46 | $5.46 | $4.26 | 0 |
| 2018-05-30 | $5.46 | $5.46 | $5.46 | $5.46 | $4.26 | 500 |
| 2018-05-29 | $5.28 | $5.28 | $5.28 | $5.28 | $4.12 | 200 |
| 2018-05-25 | $5.44 | $5.56 | $5.44 | $5.56 | $4.34 | 400 |
| 2018-05-24 | $5.64 | $5.64 | $5.64 | $5.64 | $4.40 | 1,700 |
| 2018-05-23 | $5.65 | $5.65 | $5.65 | $5.65 | $4.41 | 150 |
| 2018-05-22 | $5.71 | $5.74 | $5.71 | $5.71 | $4.46 | 5,150 |
| 2018-05-21 | $5.74 | $5.74 | $5.74 | $5.74 | $4.48 | 0 |
| 2018-05-18 | $5.74 | $5.74 | $5.74 | $5.74 | $4.48 | 359 |
| 2018-05-17 | $5.81 | $5.81 | $5.81 | $5.81 | $4.54 | 1,075 |
| 2018-05-16 | $5.79 | $5.79 | $5.79 | $5.79 | $4.52 | 100 |
| 2018-05-15 | $6.04 | $6.08 | $6.04 | $6.05 | $4.72 | 8,425 |
| 2018-05-14 | $6.21 | $6.21 | $6.21 | $6.21 | $4.85 | 0 |
| 2018-05-11 | $6.21 | $6.21 | $6.21 | $6.21 | $4.85 | 0 |
| 2018-05-10 | $6.21 | $6.21 | $6.21 | $6.21 | $4.85 | 0 |
| 2018-05-09 | $6.21 | $6.21 | $6.21 | $6.21 | $4.85 | 0 |
| 2018-05-08 | $6.24 | $6.24 | $6.21 | $6.21 | $4.85 | 1,541 |
| 2018-05-07 | $6.35 | $6.35 | $6.35 | $6.35 | $4.96 | 0 |
| 2018-05-04 | $6.35 | $6.35 | $6.35 | $6.35 | $4.96 | 0 |
| 2018-05-03 | $6.35 | $6.35 | $6.35 | $6.35 | $4.96 | 0 |
| 2018-05-02 | $6.35 | $6.35 | $6.35 | $6.35 | $4.96 | 34,000 |
| 2018-05-01 | $6.26 | $6.26 | $6.22 | $6.22 | $4.86 | 858 |
| 2018-04-30 | $6.31 | $6.31 | $6.31 | $6.31 | $4.93 | 0 |
| 2018-04-27 | $6.31 | $6.31 | $6.31 | $6.31 | $4.93 | 100 |
| 2018-04-26 | $6.37 | $6.37 | $6.37 | $6.37 | $4.97 | 0 |
| 2018-04-25 | $6.37 | $6.37 | $6.37 | $6.37 | $4.97 | 2,000 |
| 2018-04-24 | $6.37 | $6.37 | $6.37 | $6.37 | $4.97 | 0 |
| 2018-04-23 | $6.37 | $6.37 | $6.37 | $6.37 | $4.97 | 200 |
| 2018-04-20 | $6.31 | $6.31 | $6.31 | $6.31 | $4.93 | 0 |
| 2018-04-19 | $6.31 | $6.31 | $6.31 | $6.31 | $4.93 | 100 |
| 2018-04-18 | $6.41 | $6.41 | $6.41 | $6.41 | $5.00 | 4,533 |
| 2018-04-17 | $6.28 | $6.31 | $6.28 | $6.31 | $4.93 | 1,335 |
| 2018-04-16 | $6.28 | $6.28 | $6.28 | $6.28 | $4.90 | 0 |
| 2018-04-13 | $6.28 | $6.28 | $6.28 | $6.28 | $4.90 | 0 |
| 2018-04-12 | $6.28 | $6.28 | $6.28 | $6.28 | $4.90 | 300 |
| 2018-04-11 | $6.19 | $6.19 | $6.19 | $6.19 | $4.83 | 0 |
| 2018-04-10 | $6.19 | $6.19 | $6.19 | $6.19 | $4.83 | 400 |
| 2018-04-09 | $6.15 | $6.15 | $6.15 | $6.15 | $4.80 | 0 |
| 2018-04-06 | $6.15 | $6.15 | $6.15 | $6.15 | $4.80 | 680 |
| 2018-04-05 | $5.99 | $5.99 | $5.99 | $5.99 | $4.68 | 0 |
| 2018-04-04 | $5.99 | $5.99 | $5.99 | $5.99 | $4.68 | 0 |
| 2018-04-03 | $5.99 | $5.99 | $5.99 | $5.99 | $4.68 | 600 |
| 2018-04-02 | $6.08 | $6.08 | $6.08 | $6.08 | $4.75 | 100 |
| 2018-03-29 | $6.05 | $6.05 | $6.05 | $6.05 | $4.72 | 0 |
| 2018-03-28 | $6.10 | $6.10 | $6.05 | $6.05 | $4.72 | 767 |
| 2018-03-27 | $5.92 | $5.92 | $5.88 | $5.88 | $4.59 | 2,750 |
| 2018-03-26 | $5.99 | $5.99 | $5.99 | $5.99 | $4.68 | 0 |
| 2018-03-23 | $5.99 | $5.99 | $5.99 | $5.99 | $4.68 | 100 |
| 2018-03-22 | $5.82 | $5.82 | $5.82 | $5.82 | $4.54 | 120 |
| 2018-03-21 | $5.98 | $5.98 | $5.98 | $5.98 | $4.67 | 0 |
| 2018-03-20 | $5.98 | $5.98 | $5.98 | $5.98 | $4.67 | 0 |
| 2018-03-19 | $5.98 | $5.98 | $5.98 | $5.98 | $4.67 | 20 |
| 2018-03-16 | $5.98 | $5.98 | $5.98 | $5.98 | $4.67 | 7,239 |
| 2018-03-15 | $5.94 | $5.94 | $5.94 | $5.94 | $4.64 | 20 |
| 2018-03-14 | $5.94 | $5.94 | $5.94 | $5.94 | $4.64 | 0 |
| 2018-03-13 | $5.94 | $5.94 | $5.94 | $5.94 | $4.64 | 0 |
| 2018-03-12 | $5.94 | $5.94 | $5.94 | $5.94 | $4.64 | 0 |
| 2018-03-09 | $5.94 | $5.94 | $5.94 | $5.94 | $4.64 | 0 |
| 2018-03-08 | $5.94 | $5.94 | $5.94 | $5.94 | $4.64 | 300 |
| 2018-03-07 | $5.81 | $5.81 | $5.81 | $5.81 | $4.54 | 0 |
| 2018-03-06 | $5.81 | $5.81 | $5.81 | $5.81 | $4.54 | 1,624 |
| 2018-03-05 | $5.67 | $5.76 | $5.67 | $5.76 | $4.50 | 20,734 |
| 2018-03-02 | $5.71 | $5.71 | $5.71 | $5.71 | $4.46 | 1,962 |
| 2018-03-01 | $5.90 | $5.90 | $5.90 | $5.90 | $4.61 | 37,337 |
| 2018-02-28 | $5.90 | $5.90 | $5.90 | $5.90 | $4.61 | 767,041 |
| 2018-02-27 | $5.90 | $5.90 | $5.90 | $5.90 | $4.61 | 0 |
| 2018-02-26 | $5.92 | $5.92 | $5.90 | $5.90 | $4.61 | 3,125 |
| 2018-02-23 | $6.11 | $6.11 | $6.11 | $6.11 | $4.77 | 0 |
| 2018-02-22 | $6.11 | $6.11 | $6.11 | $6.11 | $4.77 | 1 |
| 2018-02-21 | $6.11 | $6.11 | $6.11 | $6.11 | $4.77 | 0 |
| 2018-02-20 | $6.11 | $6.11 | $6.11 | $6.11 | $4.77 | 0 |
| 2018-02-16 | $6.11 | $6.11 | $6.11 | $6.11 | $4.77 | 138 |
| 2018-02-15 | $5.98 | $5.98 | $5.94 | $5.94 | $4.64 | 6,550 |
| 2018-02-14 | $5.92 | $5.92 | $5.92 | $5.92 | $4.62 | 425 |
| 2018-02-13 | $5.75 | $5.75 | $5.75 | $5.75 | $4.49 | 0 |
| 2018-02-12 | $5.74 | $5.75 | $5.74 | $5.75 | $4.49 | 1,300 |
| 2018-02-09 | $5.71 | $5.71 | $5.61 | $5.61 | $4.38 | 798 |
| 2018-02-08 | $5.90 | $5.90 | $5.90 | $5.90 | $4.61 | 0 |
| 2018-02-07 | $5.90 | $5.90 | $5.90 | $5.90 | $4.61 | 0 |
| 2018-02-06 | $5.90 | $5.90 | $5.90 | $5.90 | $4.61 | 4,400 |
| 2018-02-05 | $6.31 | $6.31 | $6.31 | $6.31 | $4.93 | 0 |
| 2018-02-02 | $6.31 | $6.31 | $6.31 | $6.31 | $4.93 | 0 |
| 2018-02-01 | $6.32 | $6.32 | $6.31 | $6.31 | $4.93 | 950 |
| 2018-01-31 | $6.25 | $6.25 | $6.25 | $6.25 | $4.88 | 0 |
| 2018-01-30 | $6.26 | $6.26 | $6.25 | $6.25 | $4.88 | 527 |
| 2018-01-29 | $6.49 | $6.49 | $6.49 | $6.49 | $5.07 | 0 |
| 2018-01-26 | $6.49 | $6.49 | $6.49 | $6.49 | $5.07 | 311 |
| 2018-01-25 | $6.62 | $6.62 | $6.62 | $6.62 | $5.17 | 33 |
| 2018-01-24 | $6.62 | $6.62 | $6.62 | $6.62 | $5.17 | 0 |
| 2018-01-23 | $6.50 | $6.50 | $6.50 | $6.50 | $5.07 | 3 |
| 2018-01-22 | $6.62 | $6.62 | $6.62 | $6.62 | $5.17 | 0 |
| 2018-01-19 | $6.62 | $6.62 | $6.62 | $6.62 | $5.09 | 3,265 |
| 2018-01-18 | $6.57 | $6.57 | $6.57 | $6.57 | $5.05 | 0 |
| 2018-01-17 | $6.58 | $6.58 | $6.57 | $6.57 | $5.05 | 1,432 |
| 2018-01-16 | $6.58 | $6.58 | $6.58 | $6.58 | $5.06 | 500 |
| 2018-01-12 | $6.32 | $6.41 | $6.32 | $6.41 | $4.93 | 576 |
| 2018-01-11 | $6.27 | $6.27 | $6.27 | $6.27 | $4.82 | 0 |
| 2018-01-10 | $6.27 | $6.27 | $6.27 | $6.27 | $4.82 | 600 |
| 2018-01-09 | $6.33 | $6.33 | $6.33 | $6.33 | $4.86 | 0 |
| 2018-01-08 | $6.41 | $6.41 | $6.33 | $6.33 | $4.86 | 818 |
| 2018-01-05 | $6.35 | $6.35 | $6.35 | $6.35 | $4.88 | 213 |
| 2018-01-04 | $6.16 | $6.16 | $6.16 | $6.16 | $4.73 | 0 |
| 2018-01-03 | $6.16 | $6.16 | $6.16 | $6.16 | $4.73 | 0 |
| 2018-01-02 | $6.14 | $6.16 | $6.14 | $6.16 | $4.73 | 2,161 |
| 2017-12-29 | $6.12 | $6.12 | $6.12 | $6.12 | $4.70 | 131 |
| 2017-12-28 | $6.22 | $6.22 | $6.22 | $6.22 | $4.78 | 0 |
| 2017-12-27 | $6.22 | $6.22 | $6.22 | $6.22 | $4.78 | 0 |
| 2017-12-26 | $6.22 | $6.22 | $6.22 | $6.22 | $4.78 | 0 |
| 2017-12-22 | $6.22 | $6.22 | $6.22 | $6.22 | $4.78 | 0 |
| 2017-12-21 | $6.21 | $6.22 | $6.21 | $6.22 | $4.78 | 2,687 |
| 2017-12-20 | $6.26 | $6.26 | $6.21 | $6.21 | $4.77 | 350 |
| 2017-12-19 | $6.27 | $6.31 | $6.25 | $6.25 | $4.80 | 4,903 |
| 2017-12-18 | $6.40 | $6.40 | $6.40 | $6.40 | $4.92 | 727 |
| 2017-12-15 | $6.31 | $6.31 | $6.26 | $6.26 | $4.81 | 834 |
| 2017-12-14 | $6.40 | $6.40 | $6.40 | $6.40 | $4.92 | 0 |
| 2017-12-13 | $6.40 | $6.40 | $6.40 | $6.40 | $4.92 | 1,639 |
| 2017-12-12 | $6.42 | $6.42 | $6.40 | $6.40 | $4.92 | 30,418 |
| 2017-12-11 | $6.50 | $6.50 | $6.50 | $6.50 | $5.00 | 0 |
| 2017-12-08 | $6.50 | $6.50 | $6.50 | $6.50 | $5.00 | 650 |
| 2017-12-07 | $6.56 | $6.56 | $6.56 | $6.56 | $5.04 | 19,128 |
| 2017-12-06 | $6.31 | $6.31 | $6.31 | $6.31 | $4.85 | 0 |
| 2017-12-05 | $6.31 | $6.31 | $6.31 | $6.31 | $4.85 | 50 |
| 2017-12-04 | $6.31 | $6.31 | $6.31 | $6.31 | $4.85 | 0 |
| 2017-12-01 | $6.41 | $6.41 | $6.31 | $6.31 | $4.85 | 678 |
| 2017-11-30 | $6.15 | $6.15 | $6.15 | $6.15 | $4.73 | 0 |
| 2017-11-29 | $6.15 | $6.15 | $6.15 | $6.15 | $4.73 | 0 |
| 2017-11-28 | $6.15 | $6.15 | $6.15 | $6.15 | $4.73 | 0 |
| 2017-11-27 | $6.15 | $6.15 | $6.15 | $6.15 | $4.73 | 0 |
| 2017-11-24 | $6.15 | $6.15 | $6.15 | $6.15 | $4.73 | 0 |
| 2017-11-22 | $6.15 | $6.15 | $6.15 | $6.15 | $4.73 | 0 |
| 2017-11-21 | $6.15 | $6.15 | $6.15 | $6.15 | $4.73 | 0 |
| 2017-11-20 | $6.15 | $6.15 | $6.15 | $6.15 | $4.73 | 1,641 |
| 2017-11-17 | $6.18 | $6.18 | $6.18 | $6.18 | $4.75 | 0 |
| 2017-11-16 | $6.24 | $6.24 | $6.18 | $6.18 | $4.75 | 3,925 |
| 2017-11-15 | $6.18 | $6.18 | $6.18 | $6.18 | $4.75 | 1,000 |
| 2017-11-14 | $6.15 | $6.15 | $6.15 | $6.15 | $4.73 | 0 |
| 2017-11-13 | $6.15 | $6.15 | $6.15 | $6.15 | $4.73 | 0 |
| 2017-11-10 | $6.15 | $6.15 | $6.15 | $6.15 | $4.73 | 0 |
| 2017-11-09 | $6.15 | $6.15 | $6.15 | $6.15 | $4.73 | 0 |
| 2017-11-08 | $6.15 | $6.15 | $6.15 | $6.15 | $4.73 | 1,550 |
| 2017-11-07 | $6.23 | $6.23 | $6.23 | $6.23 | $4.79 | 20 |
| 2017-11-06 | $6.23 | $6.23 | $6.23 | $6.23 | $4.79 | 0 |
| 2017-11-03 | $6.27 | $6.27 | $6.23 | $6.23 | $4.79 | 1,875 |
| 2017-11-02 | $6.17 | $6.17 | $6.17 | $6.17 | $4.74 | 0 |
| 2017-11-01 | $6.17 | $6.17 | $6.17 | $6.17 | $4.74 | 0 |
| 2017-10-31 | $6.17 | $6.17 | $6.17 | $6.17 | $4.74 | 50 |
| 2017-10-30 | $6.17 | $6.17 | $6.17 | $6.17 | $4.74 | 1,481 |
| 2017-10-27 | $6.04 | $6.04 | $6.04 | $6.04 | $4.64 | 0 |
| 2017-10-26 | $6.04 | $6.04 | $6.04 | $6.04 | $4.64 | 0 |
| 2017-10-25 | $6.04 | $6.04 | $6.04 | $6.04 | $4.64 | 0 |
| 2017-10-24 | $6.06 | $6.06 | $6.04 | $6.04 | $4.64 | 575 |
| 2017-10-23 | $6.11 | $6.11 | $6.11 | $6.11 | $4.70 | 81 |
| 2017-10-20 | $6.11 | $6.11 | $6.11 | $6.11 | $4.70 | 0 |
| 2017-10-19 | $6.15 | $6.15 | $6.11 | $6.11 | $4.70 | 6,932 |
| 2017-10-18 | $6.17 | $6.17 | $6.17 | $6.17 | $4.74 | 0 |
| 2017-10-17 | $6.17 | $6.17 | $6.17 | $6.17 | $4.74 | 2,645 |
| 2017-10-16 | $6.15 | $6.15 | $6.15 | $6.15 | $4.73 | 500 |
| 2017-10-13 | $6.16 | $6.16 | $6.16 | $6.16 | $4.73 | 1,000 |
| 2017-10-12 | $6.12 | $6.13 | $6.12 | $6.13 | $4.71 | 1,891 |
| 2017-10-11 | $6.08 | $6.11 | $6.08 | $6.11 | $4.70 | 2,725 |
| 2017-10-10 | $6.01 | $6.02 | $6.00 | $6.02 | $4.63 | 14,100 |
| 2017-10-09 | $5.84 | $5.84 | $5.84 | $5.84 | $4.49 | 0 |
| 2017-10-06 | $5.84 | $5.84 | $5.84 | $5.84 | $4.49 | 24,750 |
| 2017-10-05 | $5.83 | $5.83 | $5.83 | $5.83 | $4.48 | 0 |
| 2017-10-04 | $5.83 | $5.83 | $5.83 | $5.83 | $4.48 | 375 |
| 2017-10-03 | $5.94 | $5.94 | $5.94 | $5.94 | $4.56 | 625 |
| 2017-10-02 | $6.00 | $6.00 | $6.00 | $6.00 | $4.61 | 1,300 |
| 2017-09-29 | $6.01 | $6.01 | $6.01 | $6.01 | $4.62 | 250 |
| 2017-09-28 | $6.05 | $6.05 | $6.05 | $6.05 | $4.65 | 0 |
| 2017-09-27 | $5.98 | $6.05 | $5.98 | $6.05 | $4.65 | 5,792 |
| 2017-09-26 | $6.00 | $6.00 | $5.98 | $5.98 | $4.60 | 26,000 |
| 2017-09-25 | $6.11 | $6.11 | $6.11 | $6.11 | $4.70 | 0 |
| 2017-09-22 | $6.11 | $6.11 | $6.11 | $6.11 | $4.70 | 0 |
| 2017-09-21 | $6.11 | $6.11 | $6.11 | $6.11 | $4.70 | 700 |
| 2017-09-20 | $6.14 | $6.14 | $6.12 | $6.12 | $4.70 | 3,917 |
| 2017-09-19 | $6.16 | $6.16 | $6.16 | $6.16 | $4.73 | 2,651 |
| 2017-09-18 | $6.10 | $6.10 | $6.10 | $6.10 | $4.69 | 28 |
| 2017-09-15 | $6.10 | $6.10 | $6.10 | $6.10 | $4.69 | 0 |
| 2017-09-14 | $6.10 | $6.10 | $6.10 | $6.10 | $4.69 | 0 |
| 2017-09-13 | $6.10 | $6.10 | $6.10 | $6.10 | $4.69 | 45,000 |
| 2017-09-12 | $6.10 | $6.10 | $6.10 | $6.10 | $4.69 | 49 |
| 2017-09-11 | $6.16 | $6.16 | $6.10 | $6.10 | $4.69 | 2,500 |
| 2017-09-08 | $6.25 | $6.25 | $6.25 | $6.25 | $4.80 | 650 |
| 2017-09-07 | $6.22 | $6.22 | $6.22 | $6.22 | $4.78 | 500 |
| 2017-09-06 | $6.11 | $6.11 | $6.11 | $6.11 | $4.70 | 300 |
| 2017-09-05 | $6.07 | $6.07 | $6.07 | $6.07 | $4.66 | 0 |
| 2017-09-01 | $6.07 | $6.07 | $6.07 | $6.07 | $4.66 | 260 |
| 2017-08-31 | $5.98 | $6.09 | $5.98 | $6.03 | $4.63 | 4,099 |
| 2017-08-30 | $6.09 | $6.09 | $6.09 | $6.09 | $4.68 | 115 |
| 2017-08-29 | $6.01 | $6.10 | $6.01 | $6.01 | $4.62 | 2,315 |
| 2017-08-28 | $6.11 | $6.11 | $6.11 | $6.11 | $4.70 | 0 |
| 2017-08-25 | $6.07 | $6.11 | $6.07 | $6.11 | $4.70 | 1,375 |
| 2017-08-24 | $5.84 | $5.84 | $5.84 | $5.84 | $4.49 | 0 |
| 2017-08-23 | $5.86 | $5.86 | $5.84 | $5.84 | $4.49 | 15,880 |
| 2017-08-22 | $5.89 | $5.90 | $5.87 | $5.90 | $4.53 | 19,650 |
| 2017-08-21 | $5.98 | $5.98 | $5.97 | $5.97 | $4.59 | 1,292 |
| 2017-08-18 | $5.98 | $5.98 | $5.98 | $5.98 | $4.60 | 4,340 |
| 2017-08-17 | $5.98 | $5.98 | $5.98 | $5.98 | $4.60 | 600 |
| 2017-08-16 | $5.86 | $5.87 | $5.86 | $5.87 | $4.51 | 1,875 |
| 2017-08-15 | $5.74 | $5.74 | $5.74 | $5.74 | $4.41 | 0 |
| 2017-08-14 | $5.74 | $5.74 | $5.74 | $5.74 | $4.41 | 0 |
| 2017-08-11 | $5.74 | $5.74 | $5.74 | $5.74 | $4.41 | 14,500 |
| 2017-08-10 | $5.79 | $5.79 | $5.79 | $5.79 | $4.45 | 8,600 |
| 2017-08-09 | $5.78 | $5.81 | $5.78 | $5.79 | $4.45 | 4,850 |
| 2017-08-08 | $5.85 | $5.85 | $5.83 | $5.83 | $4.48 | 13,500 |
| 2017-08-07 | $5.84 | $5.84 | $5.82 | $5.82 | $4.47 | 23,000 |
| 2017-08-04 | $5.91 | $5.91 | $5.91 | $5.91 | $4.54 | 1,400 |
| 2017-08-03 | $5.89 | $5.91 | $5.89 | $5.91 | $4.54 | 200 |
| 2017-08-02 | $5.76 | $5.76 | $5.76 | $5.76 | $4.43 | 2,545 |
| 2017-08-01 | $5.70 | $5.70 | $5.68 | $5.68 | $4.37 | 2,500 |
| 2017-07-31 | $5.72 | $5.72 | $5.72 | $5.72 | $4.40 | 33,797 |
| 2017-07-28 | $5.72 | $5.72 | $5.72 | $5.72 | $4.40 | 0 |
| 2017-07-27 | $5.72 | $5.72 | $5.72 | $5.72 | $4.40 | 584,447 |
| 2017-07-26 | $5.72 | $5.72 | $5.72 | $5.72 | $4.40 | 2,100 |
| 2017-07-25 | $5.63 | $5.63 | $5.63 | $5.63 | $4.33 | 0 |
| 2017-07-24 | $5.64 | $5.65 | $5.63 | $5.63 | $4.33 | 2,750 |
| 2017-07-21 | $5.75 | $5.75 | $5.74 | $5.74 | $4.34 | 12,287 |
| 2017-07-20 | $5.70 | $5.76 | $5.70 | $5.76 | $4.36 | 8,180 |
| 2017-07-19 | $5.62 | $5.62 | $5.62 | $5.62 | $4.25 | 0 |
| 2017-07-18 | $5.62 | $5.62 | $5.62 | $5.62 | $4.25 | 0 |
| 2017-07-17 | $5.62 | $5.62 | $5.62 | $5.62 | $4.25 | 0 |
| 2017-07-14 | $5.62 | $5.62 | $5.62 | $5.62 | $4.25 | 25 |
| 2017-07-13 | $5.62 | $5.62 | $5.62 | $5.62 | $4.25 | 0 |
| 2017-07-12 | $5.61 | $5.62 | $5.61 | $5.62 | $4.25 | 32,600 |
| 2017-07-11 | $5.42 | $5.42 | $5.42 | $5.42 | $4.10 | 250 |
| 2017-07-10 | $5.35 | $5.35 | $5.35 | $5.35 | $4.05 | 45,000 |
| 2017-07-07 | $5.35 | $5.35 | $5.35 | $5.35 | $4.05 | 0 |
| 2017-07-05 | $5.35 | $5.35 | $5.35 | $5.35 | $4.05 | 30 |
| 2017-07-03 | $5.35 | $5.35 | $5.35 | $5.35 | $4.05 | 0 |
| 2017-06-30 | $5.38 | $5.38 | $5.35 | $5.35 | $4.05 | 1,200 |
| 2017-06-29 | $5.53 | $5.53 | $5.53 | $5.53 | $4.18 | 0 |
| 2017-06-28 | $5.53 | $5.53 | $5.53 | $5.53 | $4.18 | 0 |
| 2017-06-27 | $5.53 | $5.53 | $5.53 | $5.53 | $4.18 | 0 |
| 2017-06-26 | $5.53 | $5.53 | $5.53 | $5.53 | $4.18 | 4,000 |
| 2017-06-23 | $5.50 | $5.50 | $5.43 | $5.43 | $4.11 | 4,000 |
| 2017-06-22 | $5.55 | $5.55 | $5.55 | $5.55 | $4.20 | 10,357 |
| 2017-06-21 | $5.55 | $5.55 | $5.55 | $5.55 | $4.20 | 1,500 |
| 2017-06-20 | $5.51 | $5.51 | $5.51 | $5.51 | $4.17 | 200 |
| 2017-06-19 | $5.51 | $5.51 | $5.51 | $5.51 | $4.17 | 186 |
| 2017-06-16 | $5.50 | $5.50 | $5.46 | $5.46 | $4.13 | 708 |
| 2017-06-15 | $5.44 | $5.44 | $5.44 | $5.44 | $4.11 | 0 |
| 2017-06-14 | $5.44 | $5.44 | $5.44 | $5.44 | $4.11 | 5,250 |
| 2017-06-13 | $5.48 | $5.48 | $5.48 | $5.48 | $4.15 | 0 |
| 2017-06-12 | $5.48 | $5.48 | $5.48 | $5.48 | $4.15 | 0 |
| 2017-06-09 | $5.48 | $5.48 | $5.48 | $5.48 | $4.15 | 1,000 |
| 2017-06-08 | $5.39 | $5.39 | $5.39 | $5.39 | $4.08 | 0 |
| 2017-06-07 | $5.39 | $5.39 | $5.39 | $5.39 | $4.08 | 0 |
| 2017-06-06 | $5.39 | $5.39 | $5.39 | $5.39 | $4.08 | 0 |
| 2017-06-05 | $5.39 | $5.39 | $5.39 | $5.39 | $4.08 | 0 |
| 2017-06-02 | $5.39 | $5.39 | $5.39 | $5.39 | $4.08 | 0 |
| 2017-06-01 | $5.32 | $5.39 | $5.32 | $5.39 | $4.08 | 2,150 |
| 2017-05-31 | $5.41 | $5.41 | $5.41 | $5.41 | $4.09 | 0 |
| 2017-05-30 | $5.41 | $5.41 | $5.41 | $5.41 | $4.09 | 0 |
| 2017-05-26 | $5.41 | $5.41 | $5.41 | $5.41 | $4.09 | 188 |
| 2017-05-25 | $5.30 | $5.30 | $5.30 | $5.30 | $4.01 | 0 |
| 2017-05-24 | $5.28 | $5.30 | $5.28 | $5.30 | $4.01 | 7,175 |
| 2017-05-23 | $5.22 | $5.22 | $5.22 | $5.22 | $3.95 | 20 |
| 2017-05-22 | $5.22 | $5.22 | $5.22 | $5.22 | $3.95 | 0 |
| 2017-05-19 | $5.23 | $5.23 | $5.21 | $5.22 | $3.95 | 3,948 |
| 2017-05-18 | $5.16 | $5.16 | $5.16 | $5.16 | $3.90 | 19,341 |
| 2017-05-17 | $5.05 | $5.05 | $5.05 | $5.05 | $3.82 | 0 |
| 2017-05-16 | $5.05 | $5.05 | $5.05 | $5.05 | $3.82 | 0 |
| 2017-05-15 | $4.97 | $5.05 | $4.97 | $5.05 | $3.82 | 1,700 |
| 2017-05-12 | $4.98 | $4.98 | $4.94 | $4.94 | $3.74 | 2,522 |
| 2017-05-11 | $4.94 | $4.94 | $4.94 | $4.94 | $3.74 | 1,500 |
| 2017-05-10 | $4.93 | $4.93 | $4.93 | $4.93 | $3.73 | 3,000 |
| 2017-05-09 | $4.96 | $4.96 | $4.92 | $4.92 | $3.72 | 1,900 |
| 2017-05-08 | $4.99 | $5.00 | $4.98 | $4.98 | $3.77 | 3,000 |
| 2017-05-05 | $4.87 | $4.87 | $4.87 | $4.87 | $3.68 | 0 |
| 2017-05-04 | $4.87 | $4.87 | $4.87 | $4.87 | $3.68 | 0 |
| 2017-05-03 | $4.78 | $4.87 | $4.78 | $4.87 | $3.68 | 3,000 |
| 2017-05-02 | $4.71 | $4.71 | $4.71 | $4.71 | $3.56 | 0 |
| 2017-05-01 | $4.71 | $4.71 | $4.71 | $4.71 | $3.56 | 1,000 |
| 2017-04-28 | $4.81 | $4.81 | $4.81 | $4.81 | $3.64 | 0 |
| 2017-04-27 | $4.81 | $4.81 | $4.81 | $4.81 | $3.64 | 0 |
| 2017-04-26 | $4.81 | $4.81 | $4.81 | $4.81 | $3.64 | 0 |
| 2017-04-25 | $4.81 | $4.81 | $4.81 | $4.81 | $3.64 | 2,470 |
| 2017-04-24 | $4.81 | $4.81 | $4.81 | $4.81 | $3.64 | 1,710 |
| 2017-04-21 | $4.48 | $4.48 | $4.45 | $4.45 | $3.37 | 2,250 |
| 2017-04-20 | $4.52 | $4.59 | $4.52 | $4.59 | $3.47 | 13,100 |
| 2017-04-19 | $4.59 | $4.59 | $4.59 | $4.59 | $3.47 | 0 |
| 2017-04-18 | $4.59 | $4.59 | $4.59 | $4.59 | $3.47 | 2,500 |
| 2017-04-17 | $4.55 | $4.63 | $4.55 | $4.63 | $3.50 | 1,150 |
| 2017-04-13 | $4.58 | $4.58 | $4.58 | $4.58 | $3.46 | 6,000 |
| 2017-04-12 | $4.63 | $4.63 | $4.63 | $4.63 | $3.50 | 1,000 |
| 2017-04-11 | $4.70 | $4.70 | $4.70 | $4.70 | $3.56 | 0 |
| 2017-04-10 | $4.70 | $4.70 | $4.70 | $4.70 | $3.56 | 50 |
| 2017-04-07 | $4.70 | $4.70 | $4.70 | $4.70 | $3.56 | 0 |
| 2017-04-06 | $4.70 | $4.70 | $4.70 | $4.70 | $3.56 | 0 |
| 2017-04-05 | $4.70 | $4.70 | $4.70 | $4.70 | $3.56 | 2,700 |
| 2017-04-04 | $4.70 | $4.70 | $4.70 | $4.70 | $3.56 | 64 |
| 2017-04-03 | $4.70 | $4.70 | $4.70 | $4.70 | $3.56 | 300 |
| 2017-03-31 | $4.70 | $4.70 | $4.70 | $4.70 | $3.56 | 0 |
| 2017-03-30 | $4.70 | $4.70 | $4.70 | $4.70 | $3.56 | 0 |
| 2017-03-29 | $4.70 | $4.70 | $4.70 | $4.70 | $3.56 | 0 |
| 2017-03-28 | $4.70 | $4.70 | $4.70 | $4.70 | $3.56 | 100 |
| 2017-03-27 | $4.68 | $4.68 | $4.68 | $4.68 | $3.54 | 2,300 |
| 2017-03-24 | $4.59 | $4.59 | $4.59 | $4.59 | $3.47 | 1,800 |
| 2017-03-23 | $4.61 | $4.61 | $4.61 | $4.61 | $3.49 | 100 |
| 2017-03-22 | $4.53 | $4.53 | $4.53 | $4.53 | $3.43 | 0 |
| 2017-03-21 | $4.53 | $4.53 | $4.53 | $4.53 | $3.43 | 0 |
| 2017-03-20 | $4.53 | $4.53 | $4.53 | $4.53 | $3.43 | 1,100 |
| 2017-03-17 | $4.52 | $4.52 | $4.52 | $4.52 | $3.42 | 3,000 |
| 2017-03-16 | $4.49 | $4.52 | $4.49 | $4.52 | $3.42 | 1,400 |
| 2017-03-15 | $4.39 | $4.42 | $4.39 | $4.42 | $3.34 | 3,300 |
| 2017-03-14 | $4.47 | $4.47 | $4.47 | $4.47 | $3.38 | 0 |
| 2017-03-13 | $4.47 | $4.47 | $4.47 | $4.47 | $3.38 | 1,300 |
| 2017-03-10 | $4.40 | $4.40 | $4.40 | $4.40 | $3.33 | 0 |
| 2017-03-09 | $4.40 | $4.40 | $4.40 | $4.40 | $3.33 | 0 |
| 2017-03-08 | $4.40 | $4.40 | $4.40 | $4.40 | $3.33 | 300 |
| 2017-03-07 | $4.29 | $4.29 | $4.29 | $4.29 | $3.25 | 0 |
| 2017-03-06 | $4.29 | $4.29 | $4.29 | $4.29 | $3.25 | 0 |
| 2017-03-03 | $4.29 | $4.29 | $4.29 | $4.29 | $3.25 | 0 |
| 2017-03-02 | $4.29 | $4.29 | $4.29 | $4.29 | $3.25 | 2,600 |
| 2017-03-01 | $4.27 | $4.27 | $4.27 | $4.27 | $3.23 | 0 |
| 2017-02-28 | $4.27 | $4.27 | $4.27 | $4.27 | $3.23 | 0 |
| 2017-02-27 | $4.27 | $4.27 | $4.27 | $4.27 | $3.23 | 300 |
| 2017-02-24 | $4.19 | $4.19 | $4.19 | $4.19 | $3.17 | 0 |
| 2017-02-23 | $4.19 | $4.19 | $4.19 | $4.19 | $3.17 | 0 |
| 2017-02-22 | $4.19 | $4.19 | $4.19 | $4.19 | $3.17 | 0 |
| 2017-02-21 | $4.19 | $4.19 | $4.19 | $4.19 | $3.17 | 500 |
| 2017-02-17 | $4.28 | $4.28 | $4.28 | $4.28 | $3.24 | 800 |
| 2017-02-16 | $4.26 | $4.26 | $4.26 | $4.26 | $3.22 | 2,500 |
| 2017-02-15 | $4.25 | $4.25 | $4.25 | $4.25 | $3.21 | 0 |
| 2017-02-14 | $4.25 | $4.25 | $4.25 | $4.25 | $3.21 | 0 |
| 2017-02-13 | $4.29 | $4.29 | $4.25 | $4.25 | $3.21 | 400 |
| 2017-02-10 | $4.25 | $4.25 | $4.25 | $4.25 | $3.21 | 3,700 |
| 2017-02-09 | $4.30 | $4.30 | $4.26 | $4.29 | $3.25 | 6,700 |
| 2017-02-08 | $4.20 | $4.20 | $4.20 | $4.20 | $3.18 | 11,100 |
| 2017-02-07 | $4.17 | $4.19 | $4.17 | $4.19 | $3.17 | 700 |
| 2017-02-06 | $4.09 | $4.13 | $4.09 | $4.13 | $3.12 | 3,900 |
| 2017-02-03 | $4.22 | $4.22 | $4.22 | $4.22 | $3.19 | 0 |
| 2017-02-02 | $4.22 | $4.22 | $4.22 | $4.22 | $3.19 | 1,500 |
| 2017-02-01 | $4.14 | $4.14 | $4.14 | $4.14 | $3.13 | 750 |
| 2017-01-31 | $4.18 | $4.18 | $4.18 | $4.18 | $3.16 | 6,000 |
| 2017-01-30 | $4.10 | $4.10 | $4.10 | $4.10 | $3.10 | 125 |
| 2017-01-27 | $4.19 | $4.19 | $4.19 | $4.19 | $3.17 | 110 |
| 2017-01-26 | $4.25 | $4.25 | $4.25 | $4.25 | $3.21 | 1,003 |
| 2017-01-25 | $4.38 | $4.38 | $4.38 | $4.38 | $3.31 | 0 |
| 2017-01-24 | $4.38 | $4.38 | $4.38 | $4.38 | $3.31 | 0 |
| 2017-01-23 | $4.34 | $4.38 | $4.34 | $4.38 | $3.31 | 3,433 |
| 2017-01-20 | $4.43 | $4.43 | $4.39 | $4.39 | $3.25 | 4,000 |
| 2017-01-19 | $4.37 | $4.37 | $4.37 | $4.37 | $3.24 | 0 |
| 2017-01-18 | $4.37 | $4.37 | $4.37 | $4.37 | $3.24 | 0 |
| 2017-01-17 | $4.37 | $4.37 | $4.37 | $4.37 | $3.24 | 0 |
| 2017-01-13 | $4.37 | $4.37 | $4.37 | $4.37 | $3.24 | 2,778 |
| 2017-01-12 | $4.40 | $4.40 | $4.40 | $4.40 | $3.26 | 600 |
| 2017-01-11 | $4.37 | $4.37 | $4.35 | $4.35 | $3.22 | 1,200 |
| 2017-01-10 | $4.35 | $4.35 | $4.35 | $4.35 | $3.22 | 0 |
| 2017-01-09 | $4.35 | $4.35 | $4.35 | $4.35 | $3.22 | 600 |
| 2017-01-06 | $4.36 | $4.36 | $4.36 | $4.36 | $3.23 | 0 |
| 2017-01-05 | $4.36 | $4.36 | $4.36 | $4.36 | $3.23 | 0 |
| 2017-01-04 | $4.36 | $4.36 | $4.36 | $4.36 | $3.23 | 750 |
| 2017-01-03 | $4.32 | $4.32 | $4.32 | $4.32 | $3.20 | 0 |
| 2016-12-30 | $4.32 | $4.32 | $4.32 | $4.32 | $3.20 | 20,000 |
| 2016-12-29 | $4.32 | $4.32 | $4.32 | $4.32 | $3.20 | 7,000 |
| 2016-12-28 | $4.31 | $4.31 | $4.31 | $4.31 | $3.19 | 0 |
| 2016-12-27 | $4.31 | $4.31 | $4.31 | $4.31 | $3.19 | 400 |
| 2016-12-23 | $4.29 | $4.29 | $4.29 | $4.29 | $3.18 | 1,000 |
| 2016-12-22 | $4.24 | $4.24 | $4.24 | $4.24 | $3.15 | 100 |
| 2016-12-21 | $4.26 | $4.26 | $4.23 | $4.23 | $3.14 | 1,582 |
| 2016-12-20 | $4.28 | $4.28 | $4.28 | $4.28 | $3.17 | 300 |
| 2016-12-19 | $4.21 | $4.21 | $4.20 | $4.20 | $3.11 | 2,920 |
| 2016-12-16 | $4.22 | $4.22 | $4.22 | $4.22 | $3.13 | 0 |
| 2016-12-15 | $4.22 | $4.22 | $4.22 | $4.22 | $3.13 | 1,500 |
| 2016-12-14 | $4.12 | $4.12 | $4.12 | $4.12 | $3.05 | 0 |
| 2016-12-13 | $4.12 | $4.12 | $4.12 | $4.12 | $3.05 | 0 |
| 2016-12-12 | $4.12 | $4.12 | $4.12 | $4.12 | $3.05 | 0 |
| 2016-12-09 | $4.12 | $4.12 | $4.12 | $4.12 | $3.05 | 0 |
| 2016-12-08 | $4.23 | $4.23 | $4.12 | $4.12 | $3.05 | 10,024 |
| 2016-12-07 | $4.21 | $4.21 | $4.21 | $4.21 | $3.12 | 0 |
| 2016-12-06 | $4.15 | $4.21 | $4.15 | $4.21 | $3.12 | 400 |
| 2016-12-05 | $3.99 | $4.02 | $3.99 | $4.02 | $2.98 | 3,318 |
| 2016-12-02 | $4.05 | $4.05 | $4.05 | $4.05 | $3.00 | 3,000 |
| 2016-12-01 | $4.02 | $4.02 | $4.02 | $4.02 | $2.98 | 0 |
| 2016-11-30 | $4.02 | $4.02 | $4.02 | $4.02 | $2.98 | 300 |
| 2016-11-29 | $3.84 | $3.84 | $3.84 | $3.84 | $2.85 | 0 |
| 2016-11-28 | $3.84 | $3.84 | $3.84 | $3.84 | $2.85 | 0 |
| 2016-11-25 | $3.84 | $3.84 | $3.84 | $3.84 | $2.85 | 0 |
| 2016-11-23 | $3.84 | $3.84 | $3.84 | $3.84 | $2.85 | 0 |
| 2016-11-22 | $3.84 | $3.84 | $3.84 | $3.84 | $2.85 | 0 |
| 2016-11-21 | $3.84 | $3.84 | $3.84 | $3.84 | $2.85 | 2,297 |
| 2016-11-18 | $3.82 | $3.82 | $3.82 | $3.82 | $2.83 | 1,400 |
| 2016-11-17 | $3.93 | $3.93 | $3.93 | $3.93 | $2.91 | 5,000 |
| 2016-11-16 | $3.89 | $3.89 | $3.89 | $3.89 | $2.88 | 4,125 |
| 2016-11-15 | $3.93 | $3.93 | $3.91 | $3.91 | $2.90 | 2,850 |
| 2016-11-14 | $3.95 | $3.95 | $3.95 | $3.95 | $2.93 | 0 |
| 2016-11-11 | $3.98 | $3.98 | $3.95 | $3.95 | $2.93 | 103,227 |
| 2016-11-10 | $3.90 | $3.90 | $3.90 | $3.90 | $2.89 | 1,125 |
| 2016-11-09 | $4.22 | $4.22 | $4.22 | $4.22 | $3.13 | 0 |
| 2016-11-08 | $4.22 | $4.22 | $4.22 | $4.22 | $3.13 | 0 |
| 2016-11-07 | $4.25 | $4.25 | $4.22 | $4.22 | $3.13 | 500 |
| 2016-11-04 | $4.30 | $4.30 | $4.30 | $4.30 | $3.19 | 0 |
| 2016-11-03 | $4.30 | $4.30 | $4.30 | $4.30 | $3.19 | 0 |
| 2016-11-02 | $4.30 | $4.30 | $4.30 | $4.30 | $3.19 | 0 |
| 2016-11-01 | $4.30 | $4.30 | $4.30 | $4.30 | $3.19 | 0 |
| 2016-10-31 | $4.30 | $4.30 | $4.30 | $4.30 | $3.19 | 3,000 |
| 2016-10-28 | $4.27 | $4.27 | $4.27 | $4.27 | $3.16 | 100,000 |
| 2016-10-27 | $4.27 | $4.27 | $4.27 | $4.27 | $3.16 | 150 |
| 2016-10-26 | $4.26 | $4.26 | $4.26 | $4.26 | $3.16 | 904 |
| 2016-10-25 | $4.26 | $4.26 | $4.26 | $4.26 | $3.16 | 0 |
| 2016-10-24 | $4.26 | $4.26 | $4.26 | $4.26 | $3.16 | 0 |
| 2016-10-21 | $4.26 | $4.26 | $4.26 | $4.26 | $3.16 | 1,000 |
| 2016-10-20 | $4.30 | $4.30 | $4.30 | $4.30 | $3.19 | 0 |
| 2016-10-19 | $4.30 | $4.30 | $4.30 | $4.30 | $3.19 | 0 |
| 2016-10-18 | $4.30 | $4.30 | $4.30 | $4.30 | $3.19 | 1,000 |
| 2016-10-17 | $4.18 | $4.18 | $4.17 | $4.17 | $3.09 | 400 |
| 2016-10-14 | $4.13 | $4.13 | $4.13 | $4.13 | $3.06 | 0 |
| 2016-10-13 | $4.13 | $4.13 | $4.13 | $4.13 | $3.06 | 0 |
| 2016-10-12 | $4.13 | $4.13 | $4.13 | $4.13 | $3.06 | 1,000 |
| 2016-10-11 | $4.18 | $4.18 | $4.18 | $4.18 | $3.10 | 15,000 |
| 2016-10-10 | $4.18 | $4.18 | $4.18 | $4.18 | $3.10 | 0 |
| 2016-10-07 | $4.18 | $4.18 | $4.18 | $4.18 | $3.10 | 500 |
| 2016-10-06 | $4.31 | $4.31 | $4.31 | $4.31 | $3.20 | 0 |
| 2016-10-05 | $4.31 | $4.31 | $4.31 | $4.31 | $3.20 | 150 |
| 2016-10-04 | $4.38 | $4.38 | $4.32 | $4.32 | $3.20 | 2,288 |
| 2016-10-03 | $4.38 | $4.38 | $4.38 | $4.38 | $3.25 | 2,000 |
| 2016-09-30 | $4.33 | $4.33 | $4.33 | $4.33 | $3.21 | 0 |
| 2016-09-29 | $4.33 | $4.33 | $4.33 | $4.33 | $3.21 | 2,500 |
| 2016-09-28 | $4.43 | $4.43 | $4.43 | $4.43 | $3.28 | 4,000 |
| 2016-09-27 | $4.39 | $4.39 | $4.39 | $4.39 | $3.26 | 0 |
| 2016-09-26 | $4.39 | $4.39 | $4.39 | $4.39 | $3.26 | 715 |
| 2016-09-23 | $4.42 | $4.42 | $4.42 | $4.42 | $3.28 | 2,299 |
| 2016-09-22 | $4.51 | $4.52 | $4.50 | $4.50 | $3.34 | 5,170 |
| 2016-09-21 | $4.35 | $4.35 | $4.33 | $4.34 | $3.21 | 3,200 |
| 2016-09-20 | $4.37 | $4.37 | $4.34 | $4.34 | $3.22 | 10,100 |
| 2016-09-19 | $4.39 | $4.39 | $4.35 | $4.36 | $3.23 | 3,552 |
| 2016-09-16 | $4.30 | $4.30 | $4.30 | $4.30 | $3.19 | 600 |
| 2016-09-15 | $4.46 | $4.46 | $4.46 | $4.46 | $3.31 | 4,000 |
| 2016-09-14 | $4.38 | $4.38 | $4.36 | $4.36 | $3.23 | 9,150 |
| 2016-09-13 | $4.43 | $4.43 | $4.43 | $4.43 | $3.28 | 100 |
| 2016-09-12 | $4.44 | $4.44 | $4.44 | $4.44 | $3.29 | 4,100 |
| 2016-09-09 | $4.53 | $4.53 | $4.53 | $4.53 | $3.36 | 30,000 |
| 2016-09-08 | $4.59 | $4.59 | $4.59 | $4.59 | $3.40 | 3,000 |
| 2016-09-07 | $4.60 | $4.60 | $4.60 | $4.60 | $3.41 | 1,000 |
| 2016-09-06 | $4.40 | $4.40 | $4.40 | $4.40 | $3.26 | 0 |
| 2016-09-02 | $4.40 | $4.40 | $4.40 | $4.40 | $3.26 | 0 |
| 2016-09-01 | $4.38 | $4.40 | $4.38 | $4.40 | $3.26 | 22,160 |
| 2016-08-31 | $4.39 | $4.39 | $4.39 | $4.39 | $3.25 | 5,000 |
| 2016-08-30 | $4.35 | $4.35 | $4.35 | $4.35 | $3.22 | 0 |
| 2016-08-29 | $4.36 | $4.36 | $4.35 | $4.35 | $3.22 | 1,125 |
| 2016-08-26 | $4.50 | $4.50 | $4.50 | $4.50 | $3.34 | 5,000 |
| 2016-08-25 | $4.41 | $4.41 | $4.41 | $4.41 | $3.27 | 0 |
| 2016-08-24 | $4.42 | $4.42 | $4.41 | $4.41 | $3.27 | 3,750 |
| 2016-08-23 | $4.38 | $4.38 | $4.38 | $4.38 | $3.25 | 0 |
| 2016-08-22 | $4.38 | $4.39 | $4.38 | $4.38 | $3.25 | 3,050 |
| 2016-08-19 | $4.48 | $4.48 | $4.48 | $4.48 | $3.32 | 0 |
| 2016-08-18 | $4.48 | $4.48 | $4.48 | $4.48 | $3.32 | 0 |
| 2016-08-17 | $4.48 | $4.48 | $4.48 | $4.48 | $3.32 | 0 |
| 2016-08-16 | $4.48 | $4.48 | $4.48 | $4.48 | $3.32 | 325 |
| 2016-08-15 | $4.57 | $4.57 | $4.57 | $4.57 | $3.39 | 125 |
| 2016-08-12 | $4.56 | $4.56 | $4.56 | $4.56 | $3.38 | 729 |
| 2016-08-11 | $4.55 | $4.55 | $4.55 | $4.55 | $3.37 | 9,000 |
| 2016-08-10 | $4.49 | $4.49 | $4.49 | $4.49 | $3.32 | 0 |
| 2016-08-09 | $4.49 | $4.49 | $4.49 | $4.49 | $3.32 | 0 |
| 2016-08-08 | $4.48 | $4.49 | $4.48 | $4.49 | $3.32 | 7,500 |
| 2016-08-05 | $4.53 | $4.53 | $4.53 | $4.53 | $3.36 | 0 |
| 2016-08-04 | $4.49 | $4.53 | $4.49 | $4.53 | $3.36 | 21,440 |
| 2016-08-03 | $4.49 | $4.49 | $4.49 | $4.49 | $3.33 | 1,000 |
| 2016-08-02 | $4.56 | $4.56 | $4.56 | $4.56 | $3.38 | 0 |
| 2016-08-01 | $4.56 | $4.56 | $4.56 | $4.56 | $3.38 | 0 |
| 2016-07-29 | $4.56 | $4.56 | $4.56 | $4.56 | $3.38 | 400 |
| 2016-07-28 | $4.39 | $4.39 | $4.39 | $4.39 | $3.25 | 0 |
| 2016-07-27 | $4.39 | $4.39 | $4.39 | $4.39 | $3.25 | 0 |
| 2016-07-26 | $4.39 | $4.39 | $4.39 | $4.39 | $3.25 | 950 |
| 2016-07-25 | $4.39 | $4.39 | $4.39 | $4.39 | $3.25 | 958 |
| 2016-07-22 | $4.40 | $4.41 | $4.39 | $4.39 | $3.25 | 2,500 |
| 2016-07-21 | $4.38 | $4.38 | $4.38 | $4.38 | $3.24 | 2,150 |
| 2016-07-20 | $4.41 | $4.41 | $4.41 | $4.41 | $3.27 | 36,000 |
| 2016-07-19 | $4.41 | $4.41 | $4.41 | $4.41 | $3.27 | 0 |
| 2016-07-18 | $4.43 | $4.43 | $4.41 | $4.41 | $3.27 | 1,490 |
| 2016-07-15 | $4.37 | $4.37 | $4.37 | $4.37 | $3.24 | 0 |
| 2016-07-14 | $4.37 | $4.37 | $4.37 | $4.37 | $3.24 | 0 |
| 2016-07-13 | $4.37 | $4.37 | $4.37 | $4.37 | $3.24 | 0 |
| 2016-07-12 | $4.37 | $4.37 | $4.37 | $4.37 | $3.24 | 0 |
| 2016-07-11 | $4.37 | $4.37 | $4.37 | $4.37 | $3.24 | 0 |
| 2016-07-08 | $4.37 | $4.37 | $4.37 | $4.37 | $3.24 | 1,363 |
| 2016-07-07 | $4.35 | $4.35 | $4.35 | $4.35 | $3.22 | 263 |
| 2016-07-06 | $4.34 | $4.34 | $4.34 | $4.34 | $3.22 | 0 |
| 2016-07-05 | $4.36 | $4.36 | $4.34 | $4.34 | $3.22 | 3,122 |
| 2016-07-01 | $4.39 | $4.39 | $4.39 | $4.39 | $3.25 | 0 |
| 2016-06-30 | $4.40 | $4.40 | $4.39 | $4.39 | $3.25 | 3,600 |
| 2016-06-29 | $4.31 | $4.31 | $4.30 | $4.30 | $3.19 | 3,050 |
| 2016-06-28 | $3.93 | $3.93 | $3.93 | $3.93 | $2.91 | 0 |
| 2016-06-27 | $3.93 | $3.93 | $3.93 | $3.93 | $2.91 | 173 |
| 2016-06-24 | $4.54 | $4.54 | $4.54 | $4.54 | $3.36 | 0 |
| 2016-06-23 | $4.54 | $4.54 | $4.54 | $4.54 | $3.36 | 5 |
| 2016-06-22 | $4.54 | $4.54 | $4.54 | $4.54 | $3.36 | 0 |
| 2016-06-21 | $4.54 | $4.54 | $4.54 | $4.54 | $3.36 | 0 |
| 2016-06-20 | $4.54 | $4.54 | $4.54 | $4.54 | $3.36 | 0 |
| 2016-06-17 | $4.54 | $4.54 | $4.54 | $4.54 | $3.36 | 3,320 |
| 2016-06-16 | $4.47 | $4.47 | $4.47 | $4.47 | $3.31 | 1,000 |
| 2016-06-15 | $4.39 | $4.39 | $4.39 | $4.39 | $3.25 | 35,000 |
| 2016-06-14 | $4.63 | $4.63 | $4.63 | $4.63 | $3.43 | 0 |
| 2016-06-13 | $4.63 | $4.63 | $4.63 | $4.63 | $3.43 | 7,550 |
| 2016-06-10 | $4.63 | $4.63 | $4.63 | $4.63 | $3.43 | 0 |
| 2016-06-09 | $4.63 | $4.63 | $4.63 | $4.63 | $3.43 | 0 |
| 2016-06-08 | $4.63 | $4.63 | $4.63 | $4.63 | $3.43 | 0 |
| 2016-06-07 | $4.63 | $4.63 | $4.63 | $4.63 | $3.43 | 0 |
| 2016-06-06 | $4.63 | $4.63 | $4.63 | $4.63 | $3.43 | 100 |
| 2016-06-03 | $4.49 | $4.49 | $4.49 | $4.49 | $3.33 | 2,395 |
| 2016-06-02 | $4.49 | $4.49 | $4.49 | $4.49 | $3.33 | 0 |
| 2016-06-01 | $4.49 | $4.49 | $4.49 | $4.49 | $3.33 | 100 |
| 2016-05-31 | $4.57 | $4.57 | $4.57 | $4.57 | $3.39 | 1,100 |
| 2016-05-27 | $4.54 | $4.54 | $4.54 | $4.54 | $3.36 | 0 |
| 2016-05-26 | $4.54 | $4.54 | $4.54 | $4.54 | $3.36 | 830 |
| 2016-05-25 | $4.50 | $4.50 | $4.50 | $4.50 | $3.34 | 0 |
| 2016-05-24 | $4.50 | $4.50 | $4.50 | $4.50 | $3.34 | 15,000 |
| 2016-05-23 | $4.41 | $4.41 | $4.41 | $4.41 | $3.27 | 600 |
| 2016-05-20 | $4.44 | $4.44 | $4.44 | $4.44 | $3.29 | 500 |
| 2016-05-19 | $4.49 | $4.49 | $4.49 | $4.49 | $3.33 | 0 |
| 2016-05-18 | $4.49 | $4.49 | $4.49 | $4.49 | $3.33 | 0 |
| 2016-05-17 | $4.49 | $4.49 | $4.49 | $4.49 | $3.33 | 193 |
| 2016-05-16 | $4.49 | $4.49 | $4.49 | $4.49 | $3.33 | 0 |
| 2016-05-13 | $4.49 | $4.49 | $4.49 | $4.49 | $3.33 | 0 |
| 2016-05-12 | $4.49 | $4.49 | $4.49 | $4.49 | $3.33 | 0 |
| 2016-05-11 | $4.52 | $4.52 | $4.49 | $4.49 | $3.33 | 4,300 |
| 2016-05-10 | $4.53 | $4.53 | $4.53 | $4.53 | $3.36 | 0 |
| 2016-05-09 | $4.53 | $4.53 | $4.53 | $4.53 | $3.36 | 0 |
| 2016-05-06 | $4.53 | $4.53 | $4.53 | $4.53 | $3.36 | 0 |
| 2016-05-05 | $4.53 | $4.53 | $4.53 | $4.53 | $3.36 | 0 |
| 2016-05-04 | $4.53 | $4.53 | $4.53 | $4.53 | $3.36 | 400 |
| 2016-05-03 | $4.51 | $4.51 | $4.51 | $4.51 | $3.34 | 0 |
| 2016-05-02 | $4.51 | $4.51 | $4.51 | $4.51 | $3.34 | 1,016 |
| 2016-04-29 | $4.52 | $4.52 | $4.52 | $4.52 | $3.35 | 750 |
| 2016-04-28 | $4.48 | $4.48 | $4.48 | $4.48 | $3.32 | 0 |
| 2016-04-27 | $4.48 | $4.48 | $4.48 | $4.48 | $3.32 | 300 |
| 2016-04-26 | $4.35 | $4.35 | $4.35 | $4.35 | $3.22 | 0 |
| 2016-04-25 | $4.35 | $4.35 | $4.35 | $4.35 | $3.22 | 0 |
| 2016-04-22 | $4.35 | $4.35 | $4.35 | $4.35 | $3.22 | 500 |
| 2016-04-21 | $4.35 | $4.35 | $4.35 | $4.35 | $3.23 | 750 |
| 2016-04-20 | $4.42 | $4.42 | $4.42 | $4.42 | $3.27 | 0 |
| 2016-04-19 | $4.42 | $4.42 | $4.40 | $4.42 | $3.27 | 4,450 |
| 2016-04-18 | $4.37 | $4.37 | $4.37 | $4.37 | $3.24 | 756 |
| 2016-04-15 | $4.36 | $4.36 | $4.36 | $4.36 | $3.23 | 100 |
| 2016-04-14 | $4.30 | $4.30 | $4.30 | $4.30 | $3.19 | 538 |
| 2016-04-13 | $4.28 | $4.28 | $4.28 | $4.28 | $3.18 | 15 |
| 2016-04-12 | $4.28 | $4.28 | $4.28 | $4.28 | $3.18 | 11 |
| 2016-04-11 | $4.28 | $4.28 | $4.28 | $4.28 | $3.18 | 125 |
| 2016-04-08 | $4.22 | $4.30 | $4.22 | $4.30 | $3.19 | 31,005 |
| 2016-04-07 | $4.14 | $4.14 | $4.14 | $4.14 | $3.07 | 107 |
| 2016-04-06 | $4.18 | $4.18 | $4.18 | $4.18 | $3.10 | 1,002 |
| 2016-04-05 | $4.27 | $4.27 | $4.27 | $4.27 | $3.17 | 200 |
| 2016-04-04 | $4.58 | $4.58 | $4.58 | $4.58 | $3.39 | 86 |
| 2016-04-01 | $4.58 | $4.58 | $4.58 | $4.58 | $3.39 | 0 |
| 2016-03-31 | $4.58 | $4.58 | $4.58 | $4.58 | $3.39 | 0 |
| 2016-03-30 | $4.58 | $4.58 | $4.58 | $4.58 | $3.39 | 150 |
| 2016-03-29 | $4.33 | $4.33 | $4.33 | $4.33 | $3.21 | 0 |
| 2016-03-28 | $4.36 | $4.36 | $4.33 | $4.33 | $3.21 | 1,250 |
| 2016-03-24 | $4.39 | $4.39 | $4.39 | $4.39 | $3.25 | 33 |
| 2016-03-23 | $4.39 | $4.39 | $4.39 | $4.39 | $3.25 | 16 |
| 2016-03-22 | $4.39 | $4.39 | $4.39 | $4.39 | $3.25 | 151 |
| 2016-03-21 | $4.40 | $4.40 | $4.40 | $4.40 | $3.26 | 0 |
| 2016-03-18 | $4.40 | $4.40 | $4.40 | $4.40 | $3.26 | 1,014 |
| 2016-03-17 | $4.28 | $4.28 | $4.28 | $4.28 | $3.17 | 0 |
| 2016-03-16 | $4.28 | $4.28 | $4.28 | $4.28 | $3.17 | 0 |
| 2016-03-15 | $4.28 | $4.28 | $4.28 | $4.28 | $3.17 | 913 |
| 2016-03-14 | $4.29 | $4.30 | $4.29 | $4.30 | $3.19 | 2,300 |
| 2016-03-11 | $4.26 | $4.26 | $4.26 | $4.26 | $3.16 | 0 |
| 2016-03-10 | $4.30 | $4.30 | $4.26 | $4.26 | $3.16 | 600 |
| 2016-03-09 | $4.18 | $4.18 | $4.18 | $4.18 | $3.10 | 4,186 |
| 2016-03-08 | $3.99 | $3.99 | $3.99 | $3.99 | $2.96 | 0 |
| 2016-03-07 | $4.03 | $4.03 | $3.99 | $3.99 | $2.96 | 3,250 |
| 2016-03-04 | $4.06 | $4.06 | $4.06 | $4.06 | $3.01 | 11,000 |
| 2016-03-03 | $4.02 | $4.02 | $4.02 | $4.02 | $2.98 | 1 |
| 2016-03-02 | $4.00 | $4.02 | $4.00 | $4.02 | $2.98 | 10,800 |
| 2016-03-01 | $4.03 | $4.03 | $4.03 | $4.03 | $2.99 | 400 |
| 2016-02-29 | $4.02 | $4.02 | $4.02 | $4.02 | $2.98 | 0 |
| 2016-02-26 | $4.02 | $4.02 | $4.02 | $4.02 | $2.98 | 3,100 |
| 2016-02-25 | $3.96 | $4.00 | $3.96 | $4.00 | $2.96 | 8,358 |
| 2016-02-24 | $3.97 | $3.97 | $3.97 | $3.97 | $2.94 | 0 |
| 2016-02-23 | $3.97 | $3.97 | $3.97 | $3.97 | $2.94 | 101 |
| 2016-02-22 | $4.06 | $4.06 | $4.06 | $4.06 | $3.01 | 1,557 |
| 2016-02-19 | $4.11 | $4.11 | $4.11 | $4.11 | $3.05 | 9,087 |
| 2016-02-18 | $4.11 | $4.11 | $4.11 | $4.11 | $3.05 | 0 |
| 2016-02-17 | $4.04 | $4.11 | $4.04 | $4.11 | $3.05 | 10,675 |
| 2016-02-16 | $4.00 | $4.00 | $4.00 | $4.00 | $2.96 | 2,850 |
| 2016-02-12 | $3.93 | $3.93 | $3.91 | $3.92 | $2.91 | 2,947 |
| 2016-02-11 | $3.82 | $3.82 | $3.82 | $3.82 | $2.83 | 2,000 |
| 2016-02-10 | $3.93 | $3.93 | $3.89 | $3.91 | $2.90 | 5,700 |
| 2016-02-09 | $3.94 | $3.94 | $3.94 | $3.94 | $2.92 | 500 |
| 2016-02-08 | $3.98 | $3.98 | $3.98 | $3.98 | $2.95 | 25 |
| 2016-02-05 | $3.98 | $3.98 | $3.98 | $3.98 | $2.95 | 9,474 |
| 2016-02-04 | $3.98 | $3.98 | $3.98 | $3.98 | $2.95 | 0 |
| 2016-02-03 | $3.99 | $3.99 | $3.96 | $3.98 | $2.95 | 3,375 |
| 2016-02-02 | $4.05 | $4.05 | $4.05 | $4.05 | $3.00 | 0 |
| 2016-02-01 | $4.04 | $4.05 | $4.04 | $4.05 | $3.00 | 6,900 |
| 2016-01-29 | $4.04 | $4.04 | $4.03 | $4.04 | $2.99 | 36,110 |
| 2016-01-28 | $3.98 | $3.98 | $3.98 | $3.98 | $2.95 | 2,250 |
| 2016-01-27 | $3.99 | $3.99 | $3.99 | $3.99 | $2.96 | 0 |
| 2016-01-26 | $3.99 | $3.99 | $3.99 | $3.99 | $2.96 | 0 |
| 2016-01-25 | $4.02 | $4.02 | $3.97 | $3.99 | $2.96 | 3,644 |
| 2016-01-22 | $3.99 | $3.99 | $3.99 | $3.99 | $2.96 | 4,001 |
| 2016-01-21 | $3.90 | $3.90 | $3.90 | $3.90 | $2.89 | 375 |
| 2016-01-20 | $3.85 | $3.85 | $3.78 | $3.81 | $2.83 | 18,633 |
| 2016-01-19 | $4.00 | $4.00 | $4.00 | $4.00 | $2.96 | 0 |
| 2016-01-15 | $4.00 | $4.00 | $4.00 | $4.00 | $2.96 | 100 |
| 2016-01-14 | $4.00 | $4.03 | $4.00 | $4.03 | $2.99 | 1,250 |
| 2016-01-13 | $4.04 | $4.04 | $4.04 | $4.04 | $2.99 | 0 |
| 2016-01-12 | $4.04 | $4.04 | $4.04 | $4.04 | $2.99 | 0 |
| 2016-01-11 | $4.04 | $4.04 | $4.04 | $4.04 | $2.99 | 0 |
| 2016-01-08 | $4.04 | $4.04 | $4.04 | $4.04 | $2.99 | 100 |
| 2016-01-07 | $4.00 | $4.00 | $4.00 | $4.00 | $2.96 | 4,000 |
| 2016-01-06 | $4.04 | $4.04 | $4.04 | $4.04 | $2.99 | 0 |
| 2016-01-05 | $4.04 | $4.04 | $4.04 | $4.04 | $2.99 | 700 |
| 2016-01-04 | $4.14 | $4.14 | $4.00 | $4.04 | $2.99 | 700 |
| 2015-12-31 | $4.18 | $4.18 | $4.18 | $4.18 | $3.10 | 300 |
| 2015-12-30 | $4.24 | $4.24 | $4.21 | $4.23 | $3.13 | 6,496 |
| 2015-12-29 | $4.26 | $4.26 | $4.23 | $4.25 | $3.15 | 5,280 |
| 2015-12-28 | $4.25 | $4.25 | $4.25 | $4.25 | $3.15 | 1,500 |
| 2015-12-24 | $4.25 | $4.25 | $4.25 | $4.25 | $3.15 | 800 |
| 2015-12-23 | $4.21 | $4.25 | $4.21 | $4.25 | $3.15 | 800 |
| 2015-12-22 | $4.27 | $4.27 | $4.27 | $4.27 | $3.16 | 0 |
| 2015-12-21 | $4.27 | $4.27 | $4.27 | $4.27 | $3.16 | 0 |
| 2015-12-18 | $4.27 | $4.27 | $4.27 | $4.27 | $3.16 | 0 |
| 2015-12-17 | $4.27 | $4.27 | $4.27 | $4.27 | $3.16 | 100 |
| 2015-12-16 | $4.14 | $4.14 | $4.14 | $4.14 | $3.07 | 1 |
| 2015-12-15 | $4.14 | $4.14 | $4.14 | $4.14 | $3.07 | 81 |
| 2015-12-14 | $4.19 | $4.19 | $4.14 | $4.14 | $3.07 | 1,194 |
| 2015-12-11 | $4.35 | $4.35 | $4.35 | $4.35 | $3.22 | 0 |
| 2015-12-10 | $4.35 | $4.35 | $4.35 | $4.35 | $3.22 | 1,440 |
| 2015-12-09 | $4.38 | $4.38 | $4.35 | $4.35 | $3.22 | 1,440 |
| 2015-12-08 | $4.33 | $4.33 | $4.33 | $4.33 | $3.21 | 1,800 |
| 2015-12-07 | $4.38 | $4.38 | $4.38 | $4.38 | $3.25 | 0 |
| 2015-12-04 | $4.38 | $4.38 | $4.38 | $4.38 | $3.25 | 0 |
| 2015-12-03 | $4.38 | $4.38 | $4.38 | $4.38 | $3.25 | 0 |
| 2015-12-02 | $4.38 | $4.38 | $4.38 | $4.38 | $3.25 | 500 |
| 2015-12-01 | $4.40 | $4.40 | $4.40 | $4.40 | $3.26 | 0 |
| 2015-11-30 | $4.40 | $4.40 | $4.40 | $4.40 | $3.26 | 5,025 |
| 2015-11-27 | $4.40 | $4.40 | $4.40 | $4.40 | $3.26 | 1,200 |
| 2015-11-25 | $4.33 | $4.38 | $4.33 | $4.38 | $3.25 | 5,872 |
| 2015-11-24 | $4.33 | $4.33 | $4.33 | $4.33 | $3.21 | 0 |
| 2015-11-23 | $4.33 | $4.33 | $4.33 | $4.33 | $3.21 | 0 |
| 2015-11-20 | $4.33 | $4.33 | $4.33 | $4.33 | $3.21 | 1,730 |
| 2015-11-19 | $4.38 | $4.38 | $4.36 | $4.37 | $3.24 | 6,250 |
| 2015-11-18 | $4.41 | $4.41 | $4.41 | $4.41 | $3.27 | 0 |
| 2015-11-16 | $4.41 | $4.41 | $4.41 | $4.41 | $3.27 | 200 |
| 2015-11-13 | $4.25 | $4.25 | $4.25 | $4.25 | $3.15 | 34,000 |
| 2015-11-12 | $4.42 | $4.42 | $4.42 | $4.42 | $3.28 | 0 |
| 2015-11-11 | $4.42 | $4.42 | $4.42 | $4.42 | $3.28 | 800 |
| 2015-11-10 | $4.41 | $4.41 | $4.36 | $4.36 | $3.23 | 0 |
| 2015-11-09 | $4.41 | $4.41 | $4.36 | $4.36 | $3.23 | 1,100 |
| 2015-11-06 | $4.62 | $4.62 | $4.62 | $4.62 | $3.42 | 0 |
| 2015-11-05 | $4.62 | $4.62 | $4.62 | $4.62 | $3.42 | 0 |
| 2015-11-04 | $4.62 | $4.62 | $4.62 | $4.62 | $3.42 | 0 |
| 2015-11-03 | $4.62 | $4.62 | $4.62 | $4.62 | $3.42 | 0 |
| 2015-11-02 | $4.62 | $4.62 | $4.62 | $4.62 | $3.42 | 0 |
| 2015-10-30 | $4.62 | $4.62 | $4.62 | $4.62 | $3.42 | 0 |
| 2015-10-29 | $4.62 | $4.62 | $4.62 | $4.62 | $3.42 | 0 |
| 2015-10-28 | $4.62 | $4.62 | $4.62 | $4.62 | $3.42 | 0 |
| 2015-10-27 | $4.62 | $4.62 | $4.62 | $4.62 | $3.42 | 0 |
| 2015-10-26 | $4.62 | $4.62 | $4.62 | $4.62 | $3.42 | 0 |
| 2015-10-23 | $4.62 | $4.62 | $4.62 | $4.62 | $3.42 | 0 |
| 2015-10-22 | $4.62 | $4.62 | $4.62 | $4.62 | $3.42 | 0 |
| 2015-10-21 | $4.62 | $4.62 | $4.62 | $4.62 | $3.42 | 0 |
| 2015-10-20 | $4.62 | $4.62 | $4.62 | $4.62 | $3.42 | 0 |
| 2015-10-19 | $4.62 | $4.62 | $4.62 | $4.62 | $3.42 | 7,524 |
| 2015-10-16 | $4.68 | $4.68 | $4.63 | $4.63 | $3.43 | 0 |
| 2015-10-15 | $4.68 | $4.68 | $4.63 | $4.63 | $3.43 | 7,524 |
| 2015-10-14 | $4.56 | $4.56 | $4.56 | $4.56 | $3.38 | 0 |
| 2015-10-13 | $4.56 | $4.56 | $4.56 | $4.56 | $3.38 | 1,000 |
| 2015-10-12 | $4.38 | $4.38 | $4.38 | $4.38 | $3.25 | 0 |
| 2015-10-09 | $4.38 | $4.38 | $4.38 | $4.38 | $3.25 | 0 |
| 2015-10-08 | $4.38 | $4.38 | $4.38 | $4.38 | $3.25 | 0 |
| 2015-10-07 | $4.38 | $4.38 | $4.38 | $4.38 | $3.25 | 0 |
| 2015-10-06 | $4.38 | $4.38 | $4.38 | $4.38 | $3.25 | 0 |
| 2015-10-05 | $4.38 | $4.38 | $4.38 | $4.38 | $3.25 | 0 |
| 2015-10-02 | $4.38 | $4.38 | $4.38 | $4.38 | $3.25 | 0 |
| 2015-10-01 | $4.38 | $4.38 | $4.38 | $4.38 | $3.25 | 0 |
| 2015-09-30 | $4.38 | $4.38 | $4.38 | $4.38 | $3.25 | 700 |
| 2015-09-29 | $4.30 | $4.37 | $4.30 | $4.33 | $3.21 | 740 |
| 2015-09-28 | $4.28 | $4.28 | $4.28 | $4.28 | $3.17 | 0 |
| 2015-09-25 | $4.28 | $4.28 | $4.28 | $4.28 | $3.17 | 0 |
| 2015-09-24 | $4.28 | $4.28 | $4.28 | $4.28 | $3.17 | 0 |
| 2015-09-23 | $4.28 | $4.28 | $4.28 | $4.28 | $3.17 | 2,095 |
| 2015-09-22 | $4.50 | $4.51 | $4.50 | $4.51 | $3.34 | 0 |
| 2015-09-21 | $4.50 | $4.51 | $4.50 | $4.51 | $3.34 | 0 |
| 2015-09-18 | $4.50 | $4.51 | $4.50 | $4.51 | $3.34 | 0 |
| 2015-09-17 | $4.50 | $4.51 | $4.50 | $4.51 | $3.34 | 2,030 |
| 2015-09-16 | $4.53 | $4.53 | $4.53 | $4.53 | $3.36 | 1,700 |
| 2015-09-15 | $4.54 | $4.54 | $4.54 | $4.54 | $3.36 | 0 |
| 2015-09-14 | $4.54 | $4.54 | $4.54 | $4.54 | $3.36 | 0 |
| 2015-09-11 | $4.54 | $4.54 | $4.54 | $4.54 | $3.36 | 0 |
| 2015-09-10 | $4.54 | $4.54 | $4.54 | $4.54 | $3.36 | 0 |
| 2015-09-09 | $4.54 | $4.54 | $4.54 | $4.54 | $3.36 | 250 |
| 2015-09-08 | $4.48 | $4.48 | $4.48 | $4.48 | $3.32 | 750 |
| 2015-09-04 | $4.53 | $4.53 | $4.53 | $4.53 | $3.36 | 0 |
| 2015-09-03 | $4.53 | $4.53 | $4.53 | $4.53 | $3.36 | 0 |
| 2015-09-02 | $4.53 | $4.53 | $4.53 | $4.53 | $3.36 | 0 |
| 2015-09-01 | $4.53 | $4.53 | $4.53 | $4.53 | $3.36 | 0 |
| 2015-08-31 | $4.53 | $4.53 | $4.53 | $4.53 | $3.36 | 0 |
| 2015-08-28 | $4.53 | $4.53 | $4.53 | $4.53 | $3.36 | 0 |
Enel Spa (ESOCF) News Headlines
Recent Enel Spa (ESOCF) News
Similar Companies to Enel Spa (ESOCF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |