Extendicare Inc (EXETF) Exchange: PINK
Data as of Oct. 3, 2025
$10.89 ($-0.01) -0.09%
Extendicare Inc - Daily Information
Click for more stock information on Extendicare Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $10.96 |
| Previous Close | $10.89 |
| High | $10.96 |
| Low | $10.89 |
| Adjusted Open | $10.96 |
| Previous Adjusted Close | $10.89 |
| Adjusted High | $10.96 |
| Adjusted Low | $10.89 |
About Extendicare Inc (EXETF)
No Description Available
Invest in Extendicare Inc (EXETF)
Historical Stock Data for Extendicare Inc (EXETF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | $10.96 | $10.96 | $10.89 | $10.89 | $10.89 | 1,290 |
| 2025-10-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 210 |
| 2025-10-01 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 168 |
| 2025-09-30 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 115 |
| 2025-09-29 | $10.70 | $10.86 | $10.68 | $10.86 | $10.86 | 1,400 |
| 2025-09-26 | $10.52 | $10.87 | $10.52 | $10.87 | $10.87 | 2,023 |
| 2025-09-25 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 400 |
| 2025-09-24 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 900 |
| 2025-09-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 5,606 |
| 2025-09-22 | $9.77 | $10.25 | $9.77 | $10.16 | $10.16 | 27,936 |
| 2025-09-19 | $9.63 | $9.67 | $9.63 | $9.67 | $9.67 | 1,502 |
| 2025-09-18 | $9.71 | $9.71 | $9.64 | $9.64 | $9.64 | 2,614 |
| 2025-09-17 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2025-09-16 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 1 |
| 2025-09-15 | $9.63 | $9.66 | $9.63 | $9.66 | $9.66 | 2,476 |
| 2025-09-12 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 1,500 |
| 2025-09-11 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 1,011 |
| 2025-09-10 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 1 |
| 2025-09-09 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 2,800 |
| 2025-09-08 | $9.45 | $9.49 | $9.45 | $9.49 | $9.49 | 575 |
| 2025-09-05 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 35 |
| 2025-09-04 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2025-09-03 | $9.38 | $9.38 | $9.35 | $9.35 | $9.35 | 589 |
| 2025-09-02 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 428 |
| 2025-08-29 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2025-08-28 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 1,676 |
| 2025-08-27 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 626 |
| 2025-08-26 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 27 |
| 2025-08-25 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 3,562 |
| 2025-08-22 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 7,602 |
| 2025-08-21 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 101 |
| 2025-08-20 | $9.55 | $9.56 | $9.55 | $9.56 | $9.56 | 3,003 |
| 2025-08-19 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 205 |
| 2025-08-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 6,925 |
| 2025-08-15 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 301 |
| 2025-08-14 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
| 2025-08-13 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,000 |
| 2025-08-12 | $9.81 | $9.81 | $9.78 | $9.78 | $9.78 | 1,652 |
| 2025-08-11 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 9 |
| 2025-08-08 | $9.53 | $9.57 | $9.53 | $9.57 | $9.57 | 1,200 |
| 2025-08-07 | $9.45 | $9.45 | $9.28 | $9.28 | $9.28 | 212 |
| 2025-08-06 | $9.24 | $9.32 | $9.24 | $9.32 | $9.32 | 5,028 |
| 2025-08-05 | $8.95 | $9.16 | $8.95 | $9.16 | $9.16 | 2,400 |
| 2025-08-04 | $8.62 | $8.95 | $8.62 | $8.95 | $8.95 | 732 |
| 2025-08-01 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 6 |
| 2025-07-31 | $8.95 | $8.95 | $8.92 | $8.93 | $8.93 | 1,207 |
| 2025-07-30 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 2,620 |
| 2025-07-29 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 2,184 |
| 2025-07-28 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 6,536 |
| 2025-07-25 | $9.06 | $9.12 | $9.04 | $9.12 | $9.12 | 49,178 |
| 2025-07-24 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 8,849 |
| 2025-07-23 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2025-07-22 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 1,515 |
| 2025-07-21 | $9.52 | $9.52 | $9.50 | $9.50 | $9.50 | 354 |
| 2025-07-18 | $9.43 | $9.44 | $9.43 | $9.44 | $9.44 | 6,000 |
| 2025-07-17 | $9.36 | $9.62 | $9.36 | $9.62 | $9.62 | 8,990 |
| 2025-07-16 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 139 |
| 2025-07-15 | $9.64 | $9.64 | $9.51 | $9.51 | $9.51 | 4,460 |
| 2025-07-14 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2025-07-11 | $9.70 | $9.70 | $9.68 | $9.68 | $9.68 | 1,112 |
| 2025-07-10 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 41 |
| 2025-07-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 111 |
| 2025-07-08 | $9.76 | $9.81 | $9.76 | $9.81 | $9.81 | 1,930 |
| 2025-07-07 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 860 |
| 2025-07-03 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1,413 |
| 2025-07-02 | $10.20 | $10.20 | $10.19 | $10.19 | $10.19 | 751 |
| 2025-07-01 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2025-06-30 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 725 |
| 2025-06-27 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 3,974 |
| 2025-06-26 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 25 |
| 2025-06-25 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 2,060 |
| 2025-06-24 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2025-06-23 | $10.15 | $10.17 | $9.76 | $10.17 | $10.17 | 1,503 |
| 2025-06-20 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 112 |
| 2025-06-18 | $10.33 | $10.33 | $10.31 | $10.32 | $10.32 | 1,251 |
| 2025-06-17 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 37 |
| 2025-06-16 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 676 |
| 2025-06-13 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2025-06-12 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 2,083 |
| 2025-06-11 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1,619 |
| 2025-06-10 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 8,012 |
| 2025-06-09 | $10.44 | $10.44 | $10.43 | $10.43 | $10.43 | 7,650 |
| 2025-06-06 | $10.48 | $10.48 | $10.40 | $10.47 | $10.47 | 1,533 |
| 2025-06-05 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 95 |
| 2025-06-04 | $11.05 | $11.05 | $10.45 | $10.49 | $10.49 | 1,210 |
| 2025-06-03 | $10.38 | $10.54 | $10.38 | $10.54 | $10.54 | 1,100 |
| 2025-06-02 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 52 |
| 2025-05-30 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 10,960 |
| 2025-05-29 | $10.51 | $10.51 | $10.51 | $10.51 | $10.48 | 2,302 |
| 2025-05-28 | $10.55 | $10.55 | $10.51 | $10.51 | $10.48 | 3,049 |
| 2025-05-27 | $10.37 | $10.52 | $10.37 | $10.52 | $10.49 | 2,258 |
| 2025-05-23 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,540 |
| 2025-05-22 | $10.33 | $10.38 | $10.17 | $10.30 | $10.30 | 1,403 |
| 2025-05-21 | $10.54 | $10.54 | $10.49 | $10.49 | $10.49 | 700 |
| 2025-05-20 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 200 |
| 2025-05-19 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 3 |
| 2025-05-16 | $10.46 | $10.54 | $10.46 | $10.54 | $10.54 | 204 |
| 2025-05-15 | $10.31 | $10.40 | $10.26 | $10.26 | $10.26 | 1,225 |
| 2025-05-14 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2025-05-13 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 245 |
| 2025-05-12 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 20 |
| 2025-05-09 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 305 |
| 2025-05-08 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 317 |
| 2025-05-07 | $10.95 | $11.00 | $9.98 | $10.06 | $10.06 | 3,538 |
| 2025-05-06 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 1,052 |
| 2025-05-05 | $10.58 | $10.58 | $10.51 | $10.52 | $10.52 | 1,999 |
| 2025-05-02 | $10.72 | $10.72 | $10.44 | $10.51 | $10.51 | 7,963 |
| 2025-05-01 | $10.12 | $10.13 | $10.09 | $10.13 | $10.13 | 1,687 |
| 2025-04-30 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 12,903 |
| 2025-04-29 | $9.76 | $9.84 | $9.76 | $9.84 | $9.81 | 732 |
| 2025-04-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.67 | 1,299 |
| 2025-04-25 | $9.54 | $9.60 | $9.54 | $9.60 | $9.57 | 3,528 |
| 2025-04-24 | $9.54 | $9.54 | $9.54 | $9.54 | $9.51 | 631 |
| 2025-04-23 | $9.54 | $9.54 | $9.54 | $9.54 | $9.51 | 130,825 |
| 2025-04-22 | $9.54 | $9.54 | $9.54 | $9.54 | $9.51 | 884 |
| 2025-04-21 | $9.54 | $9.54 | $9.45 | $9.45 | $9.42 | 8,003 |
| 2025-04-17 | $9.36 | $9.36 | $9.36 | $9.36 | $9.33 | 734 |
| 2025-04-16 | $9.36 | $9.36 | $9.36 | $9.36 | $9.33 | 50 |
| 2025-04-15 | $9.36 | $9.36 | $9.36 | $9.36 | $9.33 | 101 |
| 2025-04-14 | $9.41 | $9.42 | $9.31 | $9.36 | $9.33 | 2,805 |
| 2025-04-11 | $9.48 | $9.48 | $9.30 | $9.30 | $9.27 | 1,648 |
| 2025-04-10 | $9.21 | $9.25 | $9.21 | $9.25 | $9.22 | 1,101 |
| 2025-04-09 | $9.16 | $9.16 | $9.16 | $9.16 | $9.13 | 21 |
| 2025-04-08 | $9.16 | $9.16 | $9.16 | $9.16 | $9.13 | 204 |
| 2025-04-07 | $9.14 | $9.15 | $8.82 | $8.91 | $8.88 | 7,509 |
| 2025-04-04 | $9.27 | $9.27 | $9.00 | $9.23 | $9.20 | 2,368 |
| 2025-04-03 | $9.34 | $9.34 | $9.27 | $9.27 | $9.24 | 3,335 |
| 2025-04-02 | $9.15 | $9.24 | $9.14 | $9.20 | $9.17 | 2,249 |
| 2025-04-01 | $8.98 | $8.99 | $8.98 | $8.99 | $8.96 | 296 |
| 2025-03-31 | $9.14 | $9.14 | $9.14 | $9.14 | $9.11 | 3,001 |
| 2025-03-28 | $9.15 | $9.15 | $9.14 | $9.14 | $9.08 | 4,110 |
| 2025-03-27 | $9.15 | $9.15 | $9.15 | $9.15 | $9.09 | 33,566 |
| 2025-03-26 | $9.15 | $9.25 | $9.13 | $9.22 | $9.16 | 7,163 |
| 2025-03-25 | $9.20 | $9.20 | $9.20 | $9.20 | $9.14 | 1,954 |
| 2025-03-24 | $8.68 | $9.13 | $8.68 | $9.13 | $9.07 | 9,501 |
| 2025-03-21 | $9.15 | $9.15 | $9.00 | $9.03 | $9.03 | 701 |
| 2025-03-20 | $9.02 | $9.13 | $9.02 | $9.13 | $9.13 | 1,829 |
| 2025-03-19 | $9.09 | $9.09 | $9.02 | $9.02 | $9.02 | 2,215 |
| 2025-03-18 | $9.02 | $9.07 | $9.02 | $9.06 | $9.06 | 5,804 |
| 2025-03-17 | $9.06 | $9.26 | $9.06 | $9.23 | $9.23 | 7,389 |
| 2025-03-14 | $9.04 | $9.04 | $9.00 | $9.00 | $9.00 | 1,564 |
| 2025-03-13 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 76 |
| 2025-03-12 | $9.11 | $9.12 | $9.04 | $9.04 | $9.04 | 6,849 |
| 2025-03-11 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 309 |
| 2025-03-10 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2025-03-07 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 11 |
| 2025-03-06 | $9.08 | $9.08 | $9.06 | $9.08 | $9.08 | 7,458 |
| 2025-03-05 | $9.00 | $9.10 | $9.00 | $9.08 | $9.08 | 6,950 |
| 2025-03-04 | $8.75 | $8.96 | $8.75 | $8.96 | $8.96 | 255 |
| 2025-03-03 | $8.71 | $8.91 | $8.68 | $8.71 | $8.71 | 8,489 |
| 2025-02-28 | $8.35 | $8.76 | $8.35 | $8.76 | $8.76 | 12,744 |
| 2025-02-27 | $8.04 | $8.04 | $8.04 | $8.04 | $8.01 | 14,729 |
| 2025-02-26 | $8.20 | $8.20 | $8.14 | $8.14 | $8.14 | 1,503 |
| 2025-02-25 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 4,867 |
| 2025-02-24 | $8.13 | $8.13 | $8.09 | $8.09 | $8.09 | 163,002 |
| 2025-02-21 | $8.07 | $8.07 | $8.04 | $8.04 | $8.04 | 625 |
| 2025-02-20 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 2,353 |
| 2025-02-19 | $8.00 | $8.11 | $8.00 | $8.10 | $8.10 | 3,794 |
| 2025-02-18 | $7.38 | $7.95 | $7.38 | $7.95 | $7.95 | 5,466 |
| 2025-02-14 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 477 |
| 2025-02-13 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 400 |
| 2025-02-12 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 270 |
| 2025-02-11 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 207 |
| 2025-02-10 | $7.71 | $7.74 | $7.62 | $7.62 | $7.62 | 1,988 |
| 2025-02-07 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 77 |
| 2025-02-06 | $7.82 | $7.86 | $7.82 | $7.86 | $7.86 | 5,150 |
| 2025-02-05 | $7.50 | $7.87 | $7.50 | $7.87 | $7.87 | 3,066 |
| 2025-02-04 | $7.42 | $7.43 | $7.42 | $7.43 | $7.43 | 392 |
| 2025-02-03 | $7.00 | $7.04 | $6.87 | $7.04 | $7.04 | 1,878 |
| 2025-01-31 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 11 |
| 2025-01-30 | $7.30 | $7.30 | $7.30 | $7.30 | $7.27 | 0 |
| 2025-01-29 | $7.30 | $7.30 | $7.30 | $7.30 | $7.27 | 21 |
| 2025-01-28 | $7.30 | $7.30 | $7.30 | $7.30 | $7.27 | 100 |
| 2025-01-27 | $7.06 | $7.06 | $7.06 | $7.06 | $7.03 | 4 |
| 2025-01-24 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 20 |
| 2025-01-23 | $7.06 | $7.11 | $7.06 | $7.06 | $7.06 | 1,303 |
| 2025-01-22 | $7.01 | $7.06 | $7.01 | $7.05 | $7.05 | 3,012 |
| 2025-01-21 | $7.16 | $7.16 | $7.12 | $7.12 | $7.12 | 1,777 |
| 2025-01-17 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 7,400 |
| 2025-01-16 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 84 |
| 2025-01-15 | $7.20 | $7.20 | $7.19 | $7.19 | $7.19 | 883 |
| 2025-01-14 | $6.72 | $7.16 | $6.72 | $7.16 | $7.16 | 370 |
| 2025-01-13 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 1 |
| 2025-01-10 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 195 |
| 2025-01-08 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 50 |
| 2025-01-07 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 10 |
| 2025-01-06 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 1,290 |
| 2025-01-03 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 200 |
| 2025-01-02 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 880 |
| 2024-12-31 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2024-12-30 | $7.29 | $7.29 | $7.27 | $7.27 | $7.27 | 2,929 |
| 2024-12-27 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 2 |
| 2024-12-26 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2024-12-24 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 5 |
| 2024-12-23 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 35 |
| 2024-12-20 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 1,506 |
| 2024-12-19 | $7.05 | $7.05 | $7.03 | $7.03 | $7.03 | 1,101 |
| 2024-12-18 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 335 |
| 2024-12-17 | $7.11 | $7.11 | $7.05 | $7.05 | $7.05 | 4,145 |
| 2024-12-16 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 26 |
| 2024-12-13 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 5,730 |
| 2024-12-12 | $7.48 | $7.48 | $7.25 | $7.25 | $7.25 | 3,839 |
| 2024-12-11 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 20 |
| 2024-12-10 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2024-12-09 | $7.43 | $7.46 | $7.43 | $7.46 | $7.46 | 767 |
| 2024-12-06 | $7.50 | $7.50 | $7.40 | $7.40 | $7.40 | 635 |
| 2024-12-05 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 201 |
| 2024-12-04 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 250 |
| 2024-12-03 | $7.66 | $7.66 | $7.62 | $7.63 | $7.63 | 25,025 |
| 2024-12-02 | $7.57 | $7.57 | $7.51 | $7.51 | $7.51 | 830 |
| 2024-11-29 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 2,500 |
| 2024-11-27 | $7.49 | $7.49 | $7.49 | $7.49 | $7.46 | 164 |
| 2024-11-26 | $7.42 | $7.42 | $7.42 | $7.42 | $7.39 | 10 |
| 2024-11-25 | $7.40 | $7.51 | $7.40 | $7.42 | $7.39 | 7,546 |
| 2024-11-22 | $7.40 | $7.40 | $7.40 | $7.40 | $7.37 | 451 |
| 2024-11-21 | $7.39 | $7.39 | $7.39 | $7.39 | $7.36 | 1,252 |
| 2024-11-20 | $7.38 | $7.38 | $7.33 | $7.33 | $7.30 | 956 |
| 2024-11-19 | $7.33 | $7.33 | $7.33 | $7.33 | $7.30 | 2,035 |
| 2024-11-18 | $7.19 | $7.42 | $7.19 | $7.42 | $7.39 | 1,500 |
| 2024-11-15 | $7.19 | $7.22 | $7.18 | $7.18 | $7.15 | 1,900 |
| 2024-11-14 | $7.19 | $7.19 | $7.15 | $7.15 | $7.12 | 1,100 |
| 2024-11-13 | $7.32 | $7.45 | $7.30 | $7.30 | $7.27 | 11,350 |
| 2024-11-12 | $6.88 | $6.89 | $6.88 | $6.89 | $6.87 | 255 |
| 2024-11-11 | $6.77 | $6.90 | $6.77 | $6.89 | $6.86 | 845 |
| 2024-11-08 | $6.71 | $6.76 | $6.71 | $6.76 | $6.73 | 1,855 |
| 2024-11-07 | $6.74 | $6.74 | $6.74 | $6.74 | $6.72 | 766 |
| 2024-11-06 | $6.59 | $6.59 | $6.59 | $6.59 | $6.57 | 215 |
| 2024-11-05 | $6.50 | $6.50 | $6.50 | $6.50 | $6.48 | 3,600 |
| 2024-11-04 | $6.56 | $6.56 | $6.56 | $6.56 | $6.54 | 603 |
| 2024-11-01 | $6.55 | $6.55 | $6.55 | $6.55 | $6.53 | 110 |
| 2024-10-31 | $6.66 | $6.66 | $6.66 | $6.66 | $6.63 | 0 |
| 2024-10-30 | $6.66 | $6.66 | $6.66 | $6.66 | $6.60 | 0 |
| 2024-10-29 | $6.66 | $6.66 | $6.66 | $6.66 | $6.60 | 0 |
| 2024-10-28 | $6.66 | $6.66 | $6.66 | $6.66 | $6.60 | 0 |
| 2024-10-25 | $6.66 | $6.66 | $6.66 | $6.66 | $6.60 | 7 |
| 2024-10-24 | $6.65 | $6.66 | $6.65 | $6.66 | $6.60 | 7,607 |
| 2024-10-23 | $6.59 | $6.59 | $6.57 | $6.57 | $6.52 | 600 |
| 2024-10-22 | $6.62 | $6.62 | $6.60 | $6.60 | $6.55 | 3,206 |
| 2024-10-21 | $6.65 | $6.75 | $6.60 | $6.61 | $6.56 | 1,531 |
| 2024-10-18 | $6.75 | $6.75 | $6.75 | $6.75 | $6.70 | 2,002 |
| 2024-10-17 | $6.79 | $6.79 | $6.79 | $6.79 | $6.73 | 0 |
| 2024-10-16 | $6.79 | $6.79 | $6.79 | $6.79 | $6.73 | 100 |
| 2024-10-15 | $6.75 | $6.75 | $6.75 | $6.75 | $6.70 | 0 |
| 2024-10-14 | $6.75 | $6.75 | $6.75 | $6.75 | $6.70 | 50 |
| 2024-10-11 | $6.75 | $6.75 | $6.75 | $6.75 | $6.70 | 4 |
| 2024-10-10 | $7.20 | $7.20 | $6.75 | $6.75 | $6.70 | 479 |
| 2024-10-09 | $6.83 | $6.83 | $6.83 | $6.83 | $6.77 | 36 |
| 2024-10-08 | $6.83 | $6.83 | $6.83 | $6.83 | $6.77 | 797 |
| 2024-10-07 | $6.62 | $6.77 | $6.62 | $6.77 | $6.72 | 330 |
| 2024-10-04 | $6.74 | $6.74 | $6.74 | $6.74 | $6.68 | 20 |
| 2024-10-03 | $6.74 | $6.74 | $6.74 | $6.74 | $6.68 | 196 |
| 2024-10-02 | $6.92 | $6.92 | $6.92 | $6.92 | $6.86 | 250 |
| 2024-10-01 | $7.00 | $7.00 | $7.00 | $7.00 | $6.94 | 1 |
| 2024-09-30 | $7.00 | $7.00 | $7.00 | $7.00 | $6.94 | 936 |
| 2024-09-27 | $6.70 | $6.97 | $6.70 | $6.90 | $6.90 | 30,062 |
| 2024-09-26 | $6.94 | $6.94 | $6.94 | $6.94 | $6.91 | 1,003 |
| 2024-09-25 | $6.99 | $6.99 | $6.94 | $6.94 | $6.91 | 1,100 |
| 2024-09-24 | $6.92 | $6.96 | $6.92 | $6.96 | $6.96 | 2,564 |
| 2024-09-23 | $5.29 | $6.89 | $5.29 | $6.88 | $6.88 | 9,701 |
| 2024-09-20 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 500 |
| 2024-09-19 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 103 |
| 2024-09-18 | $6.97 | $6.99 | $6.97 | $6.99 | $6.99 | 7,139 |
| 2024-09-17 | $6.86 | $6.86 | $6.85 | $6.86 | $6.86 | 4,302 |
| 2024-09-16 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 49 |
| 2024-09-13 | $6.93 | $6.96 | $6.93 | $6.96 | $6.96 | 4,000 |
| 2024-09-12 | $6.79 | $6.94 | $6.79 | $6.94 | $6.94 | 893 |
| 2024-09-11 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 10 |
| 2024-09-10 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 1,502 |
| 2024-09-09 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 30,506 |
| 2024-09-06 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 300 |
| 2024-09-05 | $6.76 | $6.78 | $6.68 | $6.68 | $6.68 | 1,100 |
| 2024-09-04 | $6.69 | $6.75 | $6.69 | $6.75 | $6.75 | 735 |
| 2024-09-03 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 3,229 |
| 2024-08-30 | $6.43 | $6.43 | $6.42 | $6.42 | $6.42 | 5,200 |
| 2024-08-29 | $6.48 | $6.48 | $6.48 | $6.48 | $6.45 | 1,724 |
| 2024-08-28 | $6.45 | $6.45 | $6.41 | $6.41 | $6.38 | 579 |
| 2024-08-27 | $6.45 | $6.45 | $6.45 | $6.45 | $6.42 | 2,100 |
| 2024-08-26 | $6.45 | $6.50 | $6.43 | $6.43 | $6.40 | 2,986 |
| 2024-08-23 | $6.36 | $6.49 | $6.36 | $6.49 | $6.46 | 2,011 |
| 2024-08-22 | $6.31 | $6.31 | $6.31 | $6.31 | $6.28 | 375 |
| 2024-08-21 | $6.22 | $6.30 | $6.22 | $6.30 | $6.27 | 1,442 |
| 2024-08-20 | $6.15 | $6.15 | $6.15 | $6.15 | $6.13 | 6,451 |
| 2024-08-19 | $6.15 | $6.15 | $6.10 | $6.15 | $6.13 | 5,982 |
| 2024-08-16 | $6.05 | $6.08 | $6.02 | $6.08 | $6.05 | 6,586 |
| 2024-08-15 | $5.25 | $6.05 | $5.25 | $6.01 | $5.98 | 11,635 |
| 2024-08-14 | $6.03 | $6.05 | $5.99 | $5.99 | $5.96 | 4,741 |
| 2024-08-13 | $5.81 | $5.89 | $5.81 | $5.89 | $5.86 | 44,940 |
| 2024-08-12 | $5.46 | $5.46 | $5.46 | $5.46 | $5.44 | 50 |
| 2024-08-09 | $5.46 | $5.46 | $5.46 | $5.46 | $5.44 | 0 |
| 2024-08-08 | $5.46 | $5.46 | $5.46 | $5.46 | $5.44 | 61 |
| 2024-08-07 | $5.46 | $5.46 | $5.46 | $5.46 | $5.44 | 0 |
| 2024-08-06 | $5.46 | $5.46 | $5.46 | $5.46 | $5.44 | 6,035 |
| 2024-08-05 | $5.49 | $5.49 | $5.49 | $5.49 | $5.46 | 0 |
| 2024-08-02 | $5.49 | $5.50 | $5.49 | $5.49 | $5.49 | 8,402 |
| 2024-08-01 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2024-07-31 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 100 |
| 2024-07-30 | $5.48 | $5.48 | $5.48 | $5.48 | $5.45 | 2,001 |
| 2024-07-29 | $5.48 | $5.48 | $5.48 | $5.48 | $5.45 | 10 |
| 2024-07-26 | $5.48 | $5.48 | $5.48 | $5.48 | $5.45 | 0 |
| 2024-07-25 | $5.48 | $5.48 | $5.48 | $5.48 | $5.45 | 0 |
| 2024-07-24 | $5.48 | $5.48 | $5.48 | $5.48 | $5.45 | 0 |
| 2024-07-23 | $5.48 | $5.48 | $5.48 | $5.48 | $5.45 | 773 |
| 2024-07-22 | $5.40 | $5.40 | $5.40 | $5.40 | $5.37 | 1,986 |
| 2024-07-19 | $5.36 | $5.36 | $5.36 | $5.36 | $5.34 | 125 |
| 2024-07-18 | $5.32 | $5.32 | $5.32 | $5.32 | $5.29 | 1,303 |
| 2024-07-17 | $5.32 | $5.32 | $5.32 | $5.32 | $5.29 | 0 |
| 2024-07-16 | $5.32 | $5.32 | $5.32 | $5.32 | $5.29 | 1 |
| 2024-07-15 | $5.33 | $5.33 | $5.32 | $5.32 | $5.29 | 4,401 |
| 2024-07-12 | $5.33 | $5.34 | $5.33 | $5.34 | $5.34 | 750 |
| 2024-07-11 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 100 |
| 2024-07-10 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 1,065 |
| 2024-07-09 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 500 |
| 2024-07-08 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 10,000 |
| 2024-07-05 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2024-07-03 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 1 |
| 2024-07-02 | $5.25 | $5.25 | $5.22 | $5.22 | $5.22 | 2,301 |
| 2024-07-01 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 200 |
| 2024-06-28 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2024-06-27 | $5.32 | $5.32 | $5.32 | $5.32 | $5.28 | 130 |
| 2024-06-26 | $5.29 | $5.29 | $5.29 | $5.29 | $5.25 | 100 |
| 2024-06-25 | $5.33 | $5.33 | $5.33 | $5.33 | $5.29 | 2 |
| 2024-06-24 | $5.33 | $5.33 | $5.33 | $5.33 | $5.29 | 2,063 |
| 2024-06-21 | $5.29 | $5.31 | $5.29 | $5.31 | $5.27 | 4,224 |
| 2024-06-20 | $5.34 | $5.34 | $5.34 | $5.34 | $5.30 | 2,902 |
| 2024-06-18 | $5.33 | $5.33 | $5.33 | $5.33 | $5.29 | 1,820 |
| 2024-06-17 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2024-06-14 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2024-06-13 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2024-06-12 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 700 |
| 2024-06-11 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2024-06-10 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 8,500 |
| 2024-06-07 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2024-06-06 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2024-06-05 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 692 |
| 2024-06-04 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 100 |
| 2024-06-03 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2024-05-31 | $5.43 | $5.44 | $5.43 | $5.44 | $5.44 | 1,484 |
| 2024-05-30 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 20 |
| 2024-05-29 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 686 |
| 2024-05-28 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 221 |
| 2024-05-24 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 100 |
| 2024-05-23 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 5 |
| 2024-05-22 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 207 |
| 2024-05-21 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 101 |
| 2024-05-20 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 2 |
| 2024-05-17 | $5.65 | $5.79 | $5.65 | $5.79 | $5.79 | 2,649 |
| 2024-05-16 | $5.60 | $5.60 | $5.30 | $5.31 | $5.31 | 3,386 |
| 2024-05-15 | $5.63 | $5.72 | $5.63 | $5.72 | $5.72 | 7,400 |
| 2024-05-14 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 801 |
| 2024-05-13 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2024-05-10 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 5 |
| 2024-05-09 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 20 |
| 2024-05-08 | $5.41 | $5.47 | $5.41 | $5.47 | $5.47 | 1,700 |
| 2024-05-07 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2024-05-06 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 107 |
| 2024-05-03 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2024-05-02 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 53 |
| 2024-05-01 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 224 |
| 2024-04-30 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 1 |
| 2024-04-29 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 530 |
| 2024-04-26 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 93 |
| 2024-04-25 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 9 |
| 2024-04-24 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 504 |
| 2024-04-23 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 3 |
| 2024-04-22 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2024-04-19 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 361 |
| 2024-04-18 | $5.31 | $5.31 | $5.28 | $5.28 | $5.28 | 8,150 |
| 2024-04-17 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2024-04-16 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 72 |
| 2024-04-15 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 50 |
| 2024-04-12 | $5.35 | $5.35 | $5.31 | $5.35 | $5.35 | 181 |
| 2024-04-11 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2024-04-10 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2024-04-09 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 5,000 |
| 2024-04-08 | $5.36 | $5.36 | $5.35 | $5.35 | $5.35 | 5,000 |
| 2024-04-05 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2024-04-04 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 1,100 |
| 2024-04-03 | $5.38 | $5.38 | $5.36 | $5.36 | $5.36 | 1,100 |
| 2024-04-02 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 14 |
| 2024-04-01 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 14 |
| 2024-03-28 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 1 |
| 2024-03-27 | $5.62 | $5.68 | $5.62 | $5.68 | $5.68 | 4,241 |
| 2024-03-26 | $5.68 | $5.68 | $5.68 | $5.68 | $5.65 | 245 |
| 2024-03-25 | $5.60 | $5.60 | $5.60 | $5.60 | $5.57 | 1,493 |
| 2024-03-22 | $5.75 | $5.75 | $5.75 | $5.75 | $5.72 | 100 |
| 2024-03-21 | $5.80 | $5.80 | $5.78 | $5.78 | $5.75 | 4,232 |
| 2024-03-20 | $5.74 | $5.83 | $5.74 | $5.83 | $5.80 | 5,565 |
| 2024-03-19 | $5.61 | $5.61 | $5.61 | $5.61 | $5.58 | 200 |
| 2024-03-18 | $5.28 | $5.63 | $5.28 | $5.63 | $5.60 | 341 |
| 2024-03-15 | $5.55 | $5.55 | $5.55 | $5.55 | $5.52 | 39 |
| 2024-03-14 | $5.55 | $5.55 | $5.55 | $5.55 | $5.52 | 2,514 |
| 2024-03-13 | $5.55 | $5.55 | $5.55 | $5.55 | $5.52 | 2,514 |
| 2024-03-12 | $5.44 | $5.48 | $5.44 | $5.48 | $5.45 | 3,000 |
| 2024-03-11 | $5.34 | $5.34 | $5.34 | $5.34 | $5.31 | 40 |
| 2024-03-08 | $5.00 | $5.42 | $5.00 | $5.34 | $5.32 | 17,230 |
| 2024-03-07 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2024-03-06 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 66 |
| 2024-03-05 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 1,458 |
| 2024-03-04 | $5.06 | $5.08 | $5.06 | $5.06 | $5.06 | 9,300 |
| 2024-03-01 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2024-02-29 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 5,868 |
| 2024-02-28 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 122 |
| 2024-02-27 | $5.05 | $5.05 | $5.05 | $5.05 | $5.02 | 1 |
| 2024-02-26 | $5.03 | $5.05 | $5.03 | $5.05 | $5.02 | 97,704 |
| 2024-02-23 | $4.74 | $4.74 | $4.74 | $4.74 | $4.71 | 1,011 |
| 2024-02-22 | $4.99 | $4.99 | $4.99 | $4.99 | $4.96 | 11 |
| 2024-02-21 | $5.00 | $5.00 | $4.99 | $4.99 | $4.96 | 510 |
| 2024-02-20 | $5.05 | $5.05 | $5.05 | $5.05 | $5.02 | 531 |
| 2024-02-16 | $5.19 | $5.19 | $5.19 | $5.19 | $5.16 | 51 |
| 2024-02-15 | $5.19 | $5.19 | $5.19 | $5.19 | $5.16 | 258 |
| 2024-02-14 | $5.08 | $5.08 | $5.08 | $5.08 | $5.05 | 50 |
| 2024-02-13 | $5.10 | $5.10 | $5.08 | $5.08 | $5.05 | 2,500 |
| 2024-02-12 | $4.78 | $5.15 | $4.78 | $5.15 | $5.12 | 4,000 |
| 2024-02-09 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 2,000 |
| 2024-02-08 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 4,000 |
| 2024-02-07 | $4.93 | $5.17 | $4.93 | $5.16 | $5.16 | 1,200 |
| 2024-02-06 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 500 |
| 2024-02-05 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2024-02-02 | $5.21 | $5.26 | $5.21 | $5.21 | $5.21 | 2,610 |
| 2024-02-01 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2024-01-31 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 54 |
| 2024-01-30 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2024-01-29 | $5.29 | $5.29 | $5.29 | $5.29 | $5.26 | 2,010 |
| 2024-01-26 | $5.29 | $5.29 | $5.29 | $5.29 | $5.26 | 745 |
| 2024-01-25 | $5.29 | $5.29 | $5.29 | $5.29 | $5.26 | 5 |
| 2024-01-24 | $5.29 | $5.29 | $5.29 | $5.29 | $5.26 | 0 |
| 2024-01-23 | $5.29 | $5.29 | $5.29 | $5.29 | $5.26 | 11 |
| 2024-01-22 | $5.29 | $5.29 | $5.29 | $5.29 | $5.26 | 1,300 |
| 2024-01-19 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 100 |
| 2024-01-18 | $5.24 | $5.24 | $5.23 | $5.24 | $5.24 | 8,025 |
| 2024-01-17 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 587 |
| 2024-01-16 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 95 |
| 2024-01-12 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 1,865 |
| 2024-01-11 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 7,277 |
| 2024-01-10 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2024-01-09 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 484 |
| 2024-01-08 | $5.35 | $5.42 | $5.35 | $5.41 | $5.41 | 5,626 |
| 2024-01-05 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 81 |
| 2024-01-04 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 1,293 |
| 2024-01-03 | $5.36 | $5.36 | $5.29 | $5.32 | $5.32 | 16,107 |
| 2024-01-02 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 4,590 |
| 2023-12-29 | $5.45 | $5.52 | $5.42 | $5.49 | $5.49 | 2,493 |
| 2023-12-28 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 693 |
| 2023-12-27 | $5.51 | $5.55 | $5.51 | $5.55 | $5.52 | 3,005 |
| 2023-12-26 | $5.39 | $5.39 | $5.39 | $5.39 | $5.36 | 0 |
| 2023-12-22 | $5.39 | $5.39 | $5.39 | $5.39 | $5.36 | 1,387 |
| 2023-12-21 | $5.40 | $5.40 | $5.39 | $5.39 | $5.36 | 2,129 |
| 2023-12-20 | $5.48 | $5.48 | $5.48 | $5.48 | $5.45 | 1,209 |
| 2023-12-19 | $5.48 | $5.48 | $5.48 | $5.48 | $5.45 | 2,912 |
| 2023-12-18 | $5.48 | $5.48 | $5.48 | $5.48 | $5.45 | 1,447 |
| 2023-12-15 | $5.46 | $5.48 | $5.46 | $5.48 | $5.45 | 6,147 |
| 2023-12-14 | $5.49 | $5.50 | $5.47 | $5.47 | $5.44 | 3,978 |
| 2023-12-13 | $5.22 | $5.22 | $5.22 | $5.22 | $5.19 | 2,262 |
| 2023-12-12 | $5.23 | $5.23 | $5.22 | $5.22 | $5.19 | 2,239 |
| 2023-12-11 | $5.28 | $5.28 | $5.23 | $5.23 | $5.20 | 5,002 |
| 2023-12-08 | $5.34 | $5.34 | $5.34 | $5.34 | $5.31 | 50 |
| 2023-12-07 | $5.37 | $5.37 | $5.34 | $5.34 | $5.31 | 2,661 |
| 2023-12-06 | $4.92 | $5.19 | $4.92 | $5.19 | $5.16 | 611 |
| 2023-12-05 | $5.19 | $5.19 | $5.19 | $5.19 | $5.16 | 3,789 |
| 2023-12-04 | $5.17 | $5.19 | $5.17 | $5.19 | $5.16 | 3,401 |
| 2023-12-01 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 82,556 |
| 2023-11-30 | $5.14 | $5.17 | $5.12 | $5.12 | $5.12 | 26,247 |
| 2023-11-29 | $5.14 | $5.14 | $5.11 | $5.14 | $5.14 | 90,574 |
| 2023-11-28 | $5.10 | $5.10 | $5.10 | $5.10 | $5.07 | 5,399 |
| 2023-11-27 | $4.96 | $5.05 | $4.96 | $5.05 | $5.02 | 2,870 |
| 2023-11-24 | $4.96 | $4.96 | $4.96 | $4.96 | $4.93 | 611 |
| 2023-11-22 | $4.75 | $4.75 | $4.75 | $4.75 | $4.72 | 1,073 |
| 2023-11-21 | $4.73 | $4.73 | $4.73 | $4.73 | $4.70 | 1,058 |
| 2023-11-20 | $4.73 | $4.73 | $4.73 | $4.73 | $4.70 | 18,303 |
| 2023-11-17 | $4.67 | $4.67 | $4.67 | $4.67 | $4.64 | 18,113 |
| 2023-11-16 | $4.67 | $4.67 | $4.67 | $4.67 | $4.64 | 3,166 |
| 2023-11-15 | $4.71 | $4.73 | $4.70 | $4.72 | $4.69 | 108,078 |
| 2023-11-14 | $4.68 | $4.70 | $4.64 | $4.68 | $4.65 | 191,625 |
| 2023-11-13 | $4.33 | $4.33 | $4.33 | $4.33 | $4.30 | 526 |
| 2023-11-10 | $4.33 | $4.33 | $4.33 | $4.33 | $4.30 | 52 |
| 2023-11-09 | $4.33 | $4.33 | $4.33 | $4.33 | $4.30 | 2,654 |
| 2023-11-08 | $4.40 | $4.40 | $4.40 | $4.40 | $4.38 | 1,042 |
| 2023-11-07 | $4.41 | $4.42 | $4.40 | $4.40 | $4.38 | 1,102 |
| 2023-11-06 | $4.45 | $4.45 | $4.45 | $4.45 | $4.43 | 627 |
| 2023-11-03 | $4.44 | $4.45 | $4.44 | $4.45 | $4.43 | 3,843 |
| 2023-11-02 | $4.10 | $4.10 | $4.10 | $4.10 | $4.08 | 1,968 |
| 2023-11-01 | $4.10 | $4.10 | $4.10 | $4.10 | $4.08 | 23 |
| 2023-10-31 | $4.10 | $4.10 | $4.10 | $4.10 | $4.08 | 6,026 |
| 2023-10-30 | $4.14 | $4.14 | $4.14 | $4.14 | $4.12 | 1,089 |
| 2023-10-27 | $4.17 | $4.17 | $4.17 | $4.17 | $4.12 | 212 |
| 2023-10-26 | $4.35 | $4.35 | $4.35 | $4.35 | $4.30 | 2,075 |
| 2023-10-25 | $4.35 | $4.35 | $4.35 | $4.35 | $4.30 | 1,400 |
| 2023-10-24 | $4.48 | $4.48 | $4.48 | $4.48 | $4.43 | 29 |
| 2023-10-23 | $4.48 | $4.48 | $4.48 | $4.48 | $4.43 | 33 |
| 2023-10-20 | $4.48 | $4.48 | $4.48 | $4.48 | $4.43 | 254 |
| 2023-10-19 | $4.46 | $4.46 | $4.46 | $4.46 | $4.40 | 987 |
| 2023-10-18 | $4.46 | $4.46 | $4.46 | $4.46 | $4.40 | 1,156 |
| 2023-10-17 | $4.54 | $4.54 | $4.49 | $4.51 | $4.45 | 5,602 |
| 2023-10-16 | $4.53 | $4.53 | $4.53 | $4.53 | $4.47 | 1,578 |
| 2023-10-13 | $4.53 | $4.53 | $4.53 | $4.53 | $4.47 | 0 |
| 2023-10-12 | $4.53 | $4.53 | $4.53 | $4.53 | $4.47 | 0 |
| 2023-10-11 | $4.53 | $4.53 | $4.53 | $4.53 | $4.47 | 2,953 |
| 2023-10-10 | $4.46 | $4.46 | $4.46 | $4.46 | $4.40 | 287 |
| 2023-10-09 | $4.46 | $4.46 | $4.46 | $4.46 | $4.40 | 10 |
| 2023-10-06 | $4.46 | $4.46 | $4.46 | $4.46 | $4.40 | 95 |
| 2023-10-05 | $4.43 | $4.46 | $4.43 | $4.46 | $4.40 | 1,122 |
| 2023-10-04 | $4.35 | $4.35 | $4.35 | $4.35 | $4.30 | 846 |
| 2023-10-03 | $4.35 | $4.35 | $4.35 | $4.35 | $4.30 | 588 |
| 2023-10-02 | $4.45 | $4.45 | $4.35 | $4.35 | $4.30 | 863 |
| 2023-09-29 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 101 |
| 2023-09-28 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 904 |
| 2023-09-27 | $4.54 | $4.54 | $4.54 | $4.54 | $4.50 | 34 |
| 2023-09-26 | $4.54 | $4.54 | $4.54 | $4.54 | $4.50 | 2,031 |
| 2023-09-25 | $4.54 | $4.54 | $4.54 | $4.54 | $4.50 | 2,207 |
| 2023-09-22 | $4.56 | $4.56 | $4.54 | $4.54 | $4.50 | 5,594 |
| 2023-09-21 | $4.53 | $4.53 | $4.53 | $4.53 | $4.49 | 6,989 |
| 2023-09-20 | $4.62 | $4.62 | $4.62 | $4.62 | $4.58 | 103 |
| 2023-09-19 | $4.67 | $4.67 | $4.67 | $4.67 | $4.63 | 4,472 |
| 2023-09-18 | $4.65 | $4.65 | $4.65 | $4.65 | $4.61 | 3,717 |
| 2023-09-15 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 4,959 |
| 2023-09-14 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 1,466 |
| 2023-09-13 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 709 |
| 2023-09-12 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 11,441 |
| 2023-09-11 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 234 |
| 2023-09-08 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 3,347 |
| 2023-09-07 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 209 |
| 2023-09-06 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 2,133 |
| 2023-09-05 | $4.67 | $4.67 | $4.65 | $4.65 | $4.65 | 2,101 |
| 2023-09-01 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 25 |
| 2023-08-31 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-08-30 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-08-29 | $4.82 | $4.82 | $4.82 | $4.82 | $4.78 | 2,915 |
| 2023-08-28 | $4.82 | $4.82 | $4.81 | $4.81 | $4.77 | 3,041 |
| 2023-08-25 | $4.75 | $4.77 | $4.73 | $4.77 | $4.73 | 2,230 |
| 2023-08-24 | $4.73 | $4.75 | $4.73 | $4.74 | $4.70 | 3,172 |
| 2023-08-23 | $4.78 | $4.78 | $4.78 | $4.78 | $4.74 | 4,600 |
| 2023-08-22 | $4.88 | $4.89 | $4.82 | $4.82 | $4.78 | 12,330 |
| 2023-08-21 | $5.05 | $5.05 | $5.05 | $5.05 | $5.01 | 0 |
| 2023-08-18 | $5.05 | $5.05 | $5.05 | $5.05 | $5.01 | 0 |
| 2023-08-17 | $5.06 | $5.07 | $5.05 | $5.05 | $5.01 | 1,618 |
| 2023-08-16 | $5.16 | $5.16 | $5.16 | $5.16 | $5.11 | 0 |
| 2023-08-15 | $5.18 | $5.18 | $5.16 | $5.16 | $5.11 | 2,635 |
| 2023-08-14 | $5.51 | $5.51 | $5.51 | $5.51 | $5.46 | 0 |
| 2023-08-11 | $5.51 | $5.51 | $5.51 | $5.51 | $5.46 | 1 |
| 2023-08-10 | $5.51 | $5.51 | $5.51 | $5.51 | $5.46 | 1,000 |
| 2023-08-09 | $5.42 | $5.50 | $5.41 | $5.47 | $5.43 | 14,200 |
| 2023-08-08 | $5.32 | $5.32 | $5.32 | $5.32 | $5.28 | 100 |
| 2023-08-07 | $5.40 | $5.40 | $5.40 | $5.40 | $5.36 | 856 |
| 2023-08-04 | $5.27 | $5.39 | $5.27 | $5.37 | $5.33 | 9,278 |
| 2023-08-03 | $5.29 | $5.29 | $5.24 | $5.24 | $5.20 | 14,323 |
| 2023-08-02 | $5.30 | $5.30 | $5.30 | $5.30 | $5.26 | 700 |
| 2023-08-01 | $5.44 | $5.44 | $5.35 | $5.35 | $5.31 | 3,900 |
| 2023-07-31 | $5.33 | $5.47 | $5.33 | $5.47 | $5.42 | 3,300 |
| 2023-07-28 | $5.48 | $5.48 | $5.48 | $5.48 | $5.43 | 131 |
| 2023-07-27 | $5.62 | $5.62 | $5.56 | $5.56 | $5.48 | 1,229 |
| 2023-07-26 | $5.60 | $5.60 | $5.60 | $5.60 | $5.52 | 50 |
| 2023-07-25 | $5.58 | $5.60 | $5.58 | $5.60 | $5.52 | 1,361 |
| 2023-07-24 | $5.61 | $5.61 | $5.61 | $5.61 | $5.54 | 328 |
| 2023-07-21 | $5.57 | $5.57 | $5.56 | $5.56 | $5.48 | 2,306 |
| 2023-07-20 | $5.60 | $5.60 | $5.59 | $5.59 | $5.51 | 1,900 |
| 2023-07-19 | $5.72 | $5.72 | $5.72 | $5.72 | $5.64 | 0 |
| 2023-07-18 | $5.72 | $5.72 | $5.72 | $5.72 | $5.64 | 311 |
| 2023-07-17 | $5.73 | $5.75 | $5.73 | $5.74 | $5.66 | 2,622 |
| 2023-07-14 | $5.74 | $5.74 | $5.68 | $5.68 | $5.60 | 200 |
| 2023-07-13 | $5.70 | $5.80 | $5.70 | $5.77 | $5.69 | 72,496 |
| 2023-07-12 | $5.60 | $5.65 | $5.60 | $5.65 | $5.57 | 35,800 |
| 2023-07-11 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 266 |
| 2023-07-10 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 502 |
| 2023-07-07 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2023-07-06 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 1,555 |
| 2023-07-05 | $5.26 | $5.30 | $5.26 | $5.30 | $5.30 | 5,252 |
| 2023-07-03 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 7 |
| 2023-06-30 | $5.37 | $5.39 | $5.37 | $5.39 | $5.39 | 1,300 |
| 2023-06-29 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 200 |
| 2023-06-28 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2023-06-27 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 15 |
| 2023-06-26 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 12 |
| 2023-06-23 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 12,102 |
| 2023-06-22 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2023-06-21 | $5.43 | $5.55 | $5.43 | $5.49 | $5.49 | 16,184 |
| 2023-06-20 | $5.46 | $5.46 | $5.44 | $5.44 | $5.44 | 652 |
| 2023-06-16 | $5.51 | $5.51 | $5.50 | $5.50 | $5.50 | 202 |
| 2023-06-15 | $5.46 | $5.50 | $5.46 | $5.49 | $5.49 | 6,508 |
| 2023-06-14 | $5.59 | $5.60 | $5.56 | $5.56 | $5.56 | 8,130 |
| 2023-06-13 | $5.51 | $5.58 | $5.51 | $5.58 | $5.58 | 74,942 |
| 2023-06-12 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2023-06-09 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 25,023 |
| 2023-06-08 | $5.44 | $5.47 | $5.44 | $5.45 | $5.45 | 28,706 |
| 2023-06-07 | $5.45 | $5.45 | $5.41 | $5.41 | $5.41 | 30,800 |
| 2023-06-06 | $5.37 | $5.43 | $5.37 | $5.42 | $5.42 | 87,100 |
| 2023-06-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 250 |
| 2023-06-02 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 3 |
| 2023-06-01 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 502 |
| 2023-05-31 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 14 |
| 2023-05-30 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 14 |
| 2023-05-26 | $5.28 | $5.28 | $5.28 | $5.28 | $5.25 | 15 |
| 2023-05-25 | $5.28 | $5.28 | $5.28 | $5.28 | $5.25 | 100 |
| 2023-05-24 | $5.28 | $5.28 | $5.28 | $5.28 | $5.25 | 105 |
| 2023-05-23 | $5.35 | $5.35 | $5.33 | $5.33 | $5.30 | 2,900 |
| 2023-05-22 | $5.37 | $5.37 | $5.37 | $5.37 | $5.34 | 0 |
| 2023-05-19 | $5.37 | $5.37 | $5.37 | $5.37 | $5.34 | 105 |
| 2023-05-18 | $5.37 | $5.37 | $5.37 | $5.37 | $5.34 | 505 |
| 2023-05-17 | $5.32 | $5.40 | $5.32 | $5.39 | $5.36 | 9,701 |
| 2023-05-16 | $5.39 | $5.39 | $5.39 | $5.39 | $5.36 | 1,180 |
| 2023-05-15 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2023-05-12 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2023-05-11 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2023-05-10 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 1,201 |
| 2023-05-09 | $5.06 | $5.07 | $5.06 | $5.07 | $5.07 | 625 |
| 2023-05-08 | $5.10 | $5.10 | $5.05 | $5.05 | $5.05 | 33,226 |
| 2023-05-05 | $4.98 | $5.06 | $4.98 | $5.06 | $5.06 | 83,185 |
| 2023-05-04 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2023-05-03 | $4.70 | $4.76 | $4.70 | $4.76 | $4.76 | 301 |
| 2023-05-02 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 5,010 |
| 2023-05-01 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2023-04-28 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 1,100 |
| 2023-04-27 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 513 |
| 2023-04-26 | $4.78 | $4.78 | $4.77 | $4.77 | $4.74 | 333 |
| 2023-04-25 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 3 |
| 2023-04-24 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 1,453 |
| 2023-04-21 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-04-20 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 1 |
| 2023-04-19 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 23 |
| 2023-04-18 | $4.90 | $4.90 | $4.82 | $4.82 | $4.82 | 420 |
| 2023-04-17 | $4.85 | $4.86 | $4.85 | $4.86 | $4.86 | 1,125 |
| 2023-04-14 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 500 |
| 2023-04-13 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2023-04-12 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2023-04-11 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2023-04-10 | $4.76 | $4.77 | $4.76 | $4.77 | $4.77 | 2,120 |
| 2023-04-06 | $4.81 | $4.81 | $4.80 | $4.80 | $4.80 | 7,250 |
| 2023-04-05 | $4.67 | $4.75 | $4.67 | $4.75 | $4.75 | 868 |
| 2023-04-04 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 100 |
| 2023-04-03 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 1,050 |
| 2023-03-31 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 2,700 |
| 2023-03-30 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 600 |
| 2023-03-29 | $4.55 | $4.55 | $4.55 | $4.55 | $4.52 | 0 |
| 2023-03-28 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 20 |
| 2023-03-27 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 100 |
| 2023-03-24 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2023-03-23 | $4.49 | $4.49 | $4.41 | $4.41 | $4.41 | 1,200 |
| 2023-03-22 | $4.50 | $4.50 | $4.48 | $4.48 | $4.48 | 320 |
| 2023-03-21 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 100 |
| 2023-03-20 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 1,300 |
| 2023-03-17 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 303 |
| 2023-03-16 | $4.51 | $4.53 | $4.45 | $4.53 | $4.53 | 2,040 |
| 2023-03-15 | $4.54 | $4.54 | $4.49 | $4.49 | $4.49 | 3,230 |
| 2023-03-14 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 1,000 |
| 2023-03-13 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 100 |
| 2023-03-10 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 789 |
| 2023-03-09 | $4.68 | $4.68 | $4.65 | $4.65 | $4.65 | 2,200 |
| 2023-03-08 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2023-03-07 | $4.77 | $4.77 | $4.72 | $4.72 | $4.72 | 1,611 |
| 2023-03-06 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 444 |
| 2023-03-03 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 1 |
| 2023-03-02 | $4.73 | $4.74 | $4.73 | $4.74 | $4.74 | 2,921 |
| 2023-03-01 | $4.80 | $4.80 | $4.75 | $4.75 | $4.75 | 305 |
| 2023-02-28 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 25,982 |
| 2023-02-27 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 452 |
| 2023-02-24 | $4.80 | $4.86 | $4.80 | $4.86 | $4.83 | 620 |
| 2023-02-23 | $4.88 | $4.88 | $4.88 | $4.88 | $4.85 | 735 |
| 2023-02-22 | $5.03 | $5.03 | $5.03 | $5.03 | $5.00 | 7 |
| 2023-02-21 | $5.03 | $5.03 | $5.03 | $5.03 | $5.00 | 697 |
| 2023-02-17 | $5.03 | $5.03 | $5.03 | $5.03 | $5.00 | 200 |
| 2023-02-16 | $4.97 | $4.97 | $4.96 | $4.96 | $4.93 | 335 |
| 2023-02-15 | $4.99 | $4.99 | $4.99 | $4.99 | $4.96 | 73 |
| 2023-02-14 | $4.99 | $4.99 | $4.99 | $4.99 | $4.96 | 175 |
| 2023-02-13 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2023-02-10 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 200 |
| 2023-02-09 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-02-08 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-02-07 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-02-06 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 100 |
| 2023-02-03 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 200 |
| 2023-02-02 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2023-02-01 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 158 |
| 2023-01-31 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 102,705 |
| 2023-01-30 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-01-27 | $4.94 | $5.00 | $4.94 | $5.00 | $4.97 | 3,369 |
| 2023-01-26 | $4.93 | $4.95 | $4.93 | $4.95 | $4.92 | 1,500 |
| 2023-01-25 | $4.90 | $4.90 | $4.90 | $4.90 | $4.87 | 1,210 |
| 2023-01-24 | $4.92 | $4.92 | $4.92 | $4.92 | $4.89 | 10 |
| 2023-01-23 | $4.78 | $4.92 | $4.78 | $4.92 | $4.89 | 676 |
| 2023-01-20 | $4.92 | $4.92 | $4.92 | $4.92 | $4.89 | 1,500 |
| 2023-01-19 | $4.95 | $4.95 | $4.95 | $4.95 | $4.92 | 1 |
| 2023-01-18 | $5.12 | $5.12 | $4.95 | $4.95 | $4.92 | 1,203 |
| 2023-01-17 | $5.10 | $5.10 | $5.06 | $5.06 | $5.03 | 1,012 |
| 2023-01-13 | $5.04 | $5.04 | $5.00 | $5.00 | $4.97 | 4,200 |
| 2023-01-12 | $5.03 | $5.03 | $5.03 | $5.03 | $5.00 | 2,000 |
| 2023-01-11 | $4.89 | $4.91 | $4.88 | $4.90 | $4.87 | 8,950 |
| 2023-01-10 | $4.88 | $4.88 | $4.88 | $4.88 | $4.85 | 162 |
| 2023-01-09 | $4.86 | $4.86 | $4.86 | $4.86 | $4.83 | 0 |
| 2023-01-06 | $4.84 | $4.86 | $4.84 | $4.86 | $4.83 | 1,700 |
| 2023-01-05 | $4.81 | $4.81 | $4.81 | $4.81 | $4.78 | 91 |
| 2023-01-04 | $4.82 | $4.83 | $4.81 | $4.81 | $4.78 | 1,600 |
| 2023-01-03 | $4.82 | $4.82 | $4.82 | $4.82 | $4.79 | 0 |
| 2022-12-30 | $4.82 | $4.82 | $4.82 | $4.82 | $4.79 | 15 |
| 2022-12-29 | $4.82 | $4.82 | $4.82 | $4.82 | $4.79 | 0 |
| 2022-12-28 | $4.85 | $4.85 | $4.82 | $4.82 | $4.76 | 348 |
| 2022-12-27 | $4.84 | $4.84 | $4.84 | $4.84 | $4.78 | 0 |
| 2022-12-23 | $4.84 | $4.84 | $4.84 | $4.84 | $4.78 | 173 |
| 2022-12-22 | $4.82 | $4.82 | $4.82 | $4.82 | $4.76 | 0 |
| 2022-12-21 | $4.82 | $4.82 | $4.82 | $4.82 | $4.76 | 41 |
| 2022-12-20 | $4.80 | $4.82 | $4.80 | $4.82 | $4.76 | 4,001 |
| 2022-12-19 | $4.83 | $4.83 | $4.83 | $4.83 | $4.77 | 1 |
| 2022-12-16 | $4.85 | $4.85 | $4.83 | $4.83 | $4.77 | 2,219 |
| 2022-12-15 | $4.85 | $4.85 | $4.85 | $4.85 | $4.79 | 966 |
| 2022-12-14 | $4.94 | $4.94 | $4.94 | $4.94 | $4.88 | 0 |
| 2022-12-13 | $4.95 | $4.95 | $4.94 | $4.94 | $4.88 | 6,010 |
| 2022-12-12 | $4.90 | $4.90 | $4.90 | $4.90 | $4.84 | 3 |
| 2022-12-09 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 14,804 |
| 2022-12-08 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 1,000 |
| 2022-12-07 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-12-06 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-12-05 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 90 |
| 2022-12-02 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-12-01 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 500 |
| 2022-11-30 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 200 |
| 2022-11-29 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 50 |
| 2022-11-28 | $5.00 | $5.00 | $5.00 | $5.00 | $4.97 | 590 |
| 2022-11-25 | $5.06 | $5.08 | $5.06 | $5.07 | $5.04 | 1,100 |
| 2022-11-23 | $5.02 | $5.02 | $5.02 | $5.02 | $4.99 | 200 |
| 2022-11-22 | $4.99 | $4.99 | $4.99 | $4.99 | $4.96 | 290 |
| 2022-11-21 | $4.93 | $4.93 | $4.93 | $4.93 | $4.90 | 6 |
| 2022-11-18 | $4.94 | $4.94 | $4.89 | $4.93 | $4.90 | 1,100 |
| 2022-11-17 | $4.96 | $4.99 | $4.96 | $4.99 | $4.96 | 1,176 |
| 2022-11-16 | $5.09 | $5.09 | $5.07 | $5.07 | $5.04 | 4,191 |
| 2022-11-15 | $5.11 | $5.11 | $5.11 | $5.11 | $5.08 | 200 |
| 2022-11-14 | $5.41 | $5.41 | $5.41 | $5.41 | $5.38 | 0 |
| 2022-11-11 | $5.41 | $5.41 | $5.41 | $5.41 | $5.38 | 100 |
| 2022-11-10 | $5.35 | $5.44 | $5.35 | $5.42 | $5.39 | 1,837 |
| 2022-11-09 | $5.25 | $5.25 | $5.25 | $5.25 | $5.22 | 106 |
| 2022-11-08 | $5.25 | $5.29 | $5.25 | $5.29 | $5.26 | 6,265 |
| 2022-11-07 | $5.07 | $5.20 | $5.07 | $5.19 | $5.16 | 1,750 |
| 2022-11-04 | $5.12 | $5.12 | $5.12 | $5.12 | $5.09 | 1,000 |
| 2022-11-03 | $5.15 | $5.15 | $5.15 | $5.15 | $5.12 | 30 |
| 2022-11-02 | $5.15 | $5.15 | $5.15 | $5.15 | $5.12 | 272 |
| 2022-11-01 | $5.15 | $5.15 | $5.15 | $5.15 | $5.12 | 23 |
| 2022-10-31 | $5.15 | $5.15 | $5.15 | $5.15 | $5.12 | 100 |
| 2022-10-28 | $5.15 | $5.15 | $5.15 | $5.15 | $5.12 | 588 |
| 2022-10-27 | $5.16 | $5.16 | $5.16 | $5.16 | $5.10 | 11 |
| 2022-10-26 | $5.18 | $5.18 | $5.16 | $5.16 | $5.10 | 2,026 |
| 2022-10-25 | $5.13 | $5.13 | $5.13 | $5.13 | $5.07 | 161 |
| 2022-10-24 | $5.09 | $5.09 | $5.09 | $5.09 | $5.03 | 0 |
| 2022-10-21 | $5.09 | $5.09 | $5.09 | $5.09 | $5.03 | 400 |
| 2022-10-20 | $5.14 | $5.14 | $5.14 | $5.14 | $5.08 | 5 |
| 2022-10-19 | $5.14 | $5.14 | $5.14 | $5.14 | $5.08 | 37 |
| 2022-10-18 | $5.14 | $5.14 | $5.14 | $5.14 | $5.08 | 193 |
| 2022-10-17 | $4.92 | $4.92 | $4.92 | $4.92 | $4.86 | 50 |
| 2022-10-14 | $4.92 | $4.92 | $4.92 | $4.92 | $4.86 | 400 |
| 2022-10-13 | $4.87 | $4.87 | $4.87 | $4.87 | $4.81 | 0 |
| 2022-10-12 | $4.87 | $4.87 | $4.87 | $4.87 | $4.81 | 200 |
| 2022-10-11 | $4.91 | $4.91 | $4.91 | $4.91 | $4.85 | 0 |
| 2022-10-10 | $4.91 | $4.91 | $4.91 | $4.91 | $4.85 | 0 |
| 2022-10-07 | $4.91 | $4.91 | $4.91 | $4.91 | $4.85 | 0 |
| 2022-10-06 | $4.91 | $4.91 | $4.91 | $4.91 | $4.85 | 616 |
| 2022-10-05 | $4.91 | $4.91 | $4.91 | $4.91 | $4.85 | 5,401 |
| 2022-10-04 | $5.07 | $5.07 | $5.01 | $5.01 | $4.95 | 11,400 |
| 2022-10-03 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2022-09-30 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2022-09-29 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 15 |
| 2022-09-28 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 20 |
| 2022-09-27 | $4.85 | $4.85 | $4.85 | $4.85 | $4.82 | 0 |
| 2022-09-26 | $4.90 | $4.90 | $4.84 | $4.85 | $4.82 | 3,050 |
| 2022-09-23 | $5.00 | $5.00 | $5.00 | $5.00 | $4.97 | 4,170 |
| 2022-09-22 | $5.17 | $5.17 | $5.17 | $5.17 | $5.14 | 1,010 |
| 2022-09-21 | $5.31 | $5.32 | $5.28 | $5.30 | $5.30 | 2,100 |
| 2022-09-20 | $5.28 | $5.28 | $5.24 | $5.24 | $5.24 | 381 |
| 2022-09-19 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 20,100 |
| 2022-09-16 | $5.30 | $5.34 | $5.30 | $5.34 | $5.34 | 1,329 |
| 2022-09-15 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 20 |
| 2022-09-14 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 2 |
| 2022-09-13 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 1 |
| 2022-09-12 | $5.53 | $5.55 | $5.53 | $5.55 | $5.55 | 6,403 |
| 2022-09-09 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2022-09-08 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2022-09-07 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2022-09-06 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2022-09-02 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2022-09-01 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 87 |
| 2022-08-31 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 70 |
| 2022-08-30 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2022-08-29 | $5.58 | $5.58 | $5.58 | $5.58 | $5.55 | 0 |
| 2022-08-26 | $5.58 | $5.58 | $5.58 | $5.58 | $5.55 | 0 |
| 2022-08-25 | $5.58 | $5.58 | $5.58 | $5.58 | $5.55 | 5 |
| 2022-08-24 | $5.58 | $5.58 | $5.58 | $5.58 | $5.55 | 1,000 |
| 2022-08-23 | $5.75 | $5.75 | $5.75 | $5.75 | $5.72 | 10 |
| 2022-08-22 | $5.75 | $5.75 | $5.75 | $5.75 | $5.72 | 0 |
| 2022-08-19 | $5.75 | $5.75 | $5.75 | $5.75 | $5.72 | 0 |
| 2022-08-18 | $5.75 | $5.75 | $5.75 | $5.75 | $5.72 | 383 |
| 2022-08-17 | $5.82 | $5.82 | $5.82 | $5.82 | $5.79 | 75 |
| 2022-08-16 | $5.82 | $5.82 | $5.82 | $5.82 | $5.79 | 404 |
| 2022-08-15 | $5.81 | $5.81 | $5.81 | $5.81 | $5.78 | 1,000 |
| 2022-08-12 | $5.83 | $5.83 | $5.83 | $5.83 | $5.80 | 30 |
| 2022-08-11 | $5.83 | $5.83 | $5.83 | $5.83 | $5.80 | 600 |
| 2022-08-10 | $5.95 | $5.95 | $5.95 | $5.95 | $5.92 | 0 |
| 2022-08-09 | $5.95 | $5.95 | $5.95 | $5.95 | $5.92 | 0 |
| 2022-08-08 | $5.96 | $5.96 | $5.95 | $5.95 | $5.92 | 1,200 |
| 2022-08-05 | $5.91 | $5.91 | $5.91 | $5.91 | $5.88 | 100 |
| 2022-08-04 | $5.84 | $5.84 | $5.84 | $5.84 | $5.81 | 0 |
| 2022-08-03 | $5.84 | $5.84 | $5.84 | $5.84 | $5.81 | 195 |
| 2022-08-02 | $5.83 | $5.83 | $5.83 | $5.83 | $5.80 | 3,700 |
| 2022-08-01 | $5.75 | $5.75 | $5.63 | $5.63 | $5.60 | 3,000 |
| 2022-07-29 | $5.85 | $5.86 | $5.85 | $5.86 | $5.83 | 3,494 |
| 2022-07-28 | $5.82 | $5.82 | $5.82 | $5.82 | $5.79 | 186 |
| 2022-07-27 | $5.80 | $5.80 | $5.80 | $5.80 | $5.74 | 0 |
| 2022-07-26 | $5.76 | $5.80 | $5.75 | $5.80 | $5.74 | 2,716 |
| 2022-07-25 | $5.73 | $5.76 | $5.73 | $5.76 | $5.70 | 653 |
| 2022-07-22 | $5.57 | $5.57 | $5.57 | $5.57 | $5.51 | 0 |
| 2022-07-21 | $5.57 | $5.57 | $5.57 | $5.57 | $5.51 | 0 |
| 2022-07-20 | $5.59 | $5.59 | $5.55 | $5.57 | $5.51 | 18,000 |
| 2022-07-19 | $5.58 | $5.58 | $5.58 | $5.58 | $5.52 | 215 |
| 2022-07-18 | $5.51 | $5.51 | $5.50 | $5.50 | $5.44 | 2,007 |
| 2022-07-15 | $5.36 | $5.36 | $5.36 | $5.36 | $5.30 | 0 |
| 2022-07-14 | $5.36 | $5.36 | $5.36 | $5.36 | $5.30 | 300 |
| 2022-07-13 | $5.46 | $5.46 | $5.46 | $5.46 | $5.40 | 1,017 |
| 2022-07-12 | $5.39 | $5.48 | $5.39 | $5.48 | $5.42 | 4,900 |
| 2022-07-11 | $5.40 | $5.40 | $5.40 | $5.40 | $5.34 | 0 |
| 2022-07-08 | $5.40 | $5.40 | $5.40 | $5.40 | $5.34 | 0 |
| 2022-07-07 | $5.40 | $5.40 | $5.40 | $5.40 | $5.34 | 42 |
| 2022-07-06 | $5.40 | $5.40 | $5.40 | $5.40 | $5.34 | 100 |
| 2022-07-05 | $5.34 | $5.34 | $5.34 | $5.34 | $5.28 | 110 |
| 2022-07-01 | $5.88 | $5.88 | $5.18 | $5.18 | $5.12 | 2,012 |
| 2022-06-30 | $5.42 | $5.42 | $5.42 | $5.42 | $5.36 | 0 |
| 2022-06-29 | $5.42 | $5.42 | $5.42 | $5.42 | $5.36 | 0 |
| 2022-06-28 | $5.49 | $5.49 | $5.42 | $5.42 | $5.36 | 1,310 |
| 2022-06-27 | $5.35 | $5.35 | $5.35 | $5.35 | $5.29 | 0 |
| 2022-06-24 | $5.35 | $5.35 | $5.35 | $5.35 | $5.29 | 150 |
| 2022-06-23 | $5.41 | $5.41 | $5.41 | $5.41 | $5.35 | 0 |
| 2022-06-22 | $5.41 | $5.41 | $5.41 | $5.41 | $5.35 | 0 |
| 2022-06-21 | $5.41 | $5.41 | $5.41 | $5.41 | $5.35 | 301 |
| 2022-06-17 | $5.22 | $5.22 | $5.21 | $5.21 | $5.15 | 2,640 |
| 2022-06-16 | $5.39 | $5.39 | $5.31 | $5.31 | $5.25 | 1,239 |
| 2022-06-15 | $5.43 | $5.43 | $5.43 | $5.43 | $5.37 | 1,059 |
| 2022-06-14 | $5.67 | $5.67 | $5.67 | $5.67 | $5.61 | 1,412 |
| 2022-06-13 | $5.67 | $5.67 | $5.67 | $5.67 | $5.61 | 0 |
| 2022-06-10 | $5.67 | $5.67 | $5.67 | $5.67 | $5.61 | 1 |
| 2022-06-09 | $5.67 | $5.67 | $5.67 | $5.67 | $5.61 | 0 |
| 2022-06-08 | $5.67 | $5.67 | $5.67 | $5.67 | $5.61 | 0 |
| 2022-06-07 | $5.67 | $5.67 | $5.67 | $5.67 | $5.61 | 20 |
| 2022-06-06 | $5.67 | $5.67 | $5.67 | $5.67 | $5.61 | 100 |
| 2022-06-03 | $5.64 | $5.64 | $5.64 | $5.64 | $5.58 | 0 |
| 2022-06-02 | $5.64 | $5.64 | $5.64 | $5.64 | $5.58 | 0 |
| 2022-06-01 | $5.64 | $5.64 | $5.64 | $5.64 | $5.58 | 100 |
| 2022-05-31 | $5.66 | $5.70 | $5.66 | $5.70 | $5.64 | 1,299 |
| 2022-05-27 | $5.56 | $5.56 | $5.56 | $5.56 | $5.47 | 33 |
| 2022-05-26 | $5.56 | $5.56 | $5.56 | $5.56 | $5.47 | 0 |
| 2022-05-25 | $5.56 | $5.56 | $5.56 | $5.56 | $5.47 | 400 |
| 2022-05-24 | $5.58 | $5.58 | $5.50 | $5.50 | $5.41 | 697 |
| 2022-05-23 | $5.50 | $5.50 | $5.50 | $5.50 | $5.41 | 2,055 |
| 2022-05-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.41 | 500 |
| 2022-05-19 | $5.52 | $5.52 | $5.52 | $5.52 | $5.43 | 1 |
| 2022-05-18 | $5.52 | $5.52 | $5.52 | $5.52 | $5.43 | 31 |
| 2022-05-17 | $5.54 | $5.55 | $5.52 | $5.52 | $5.43 | 13,797 |
| 2022-05-16 | $5.32 | $5.50 | $5.32 | $5.40 | $5.31 | 964 |
| 2022-05-13 | $5.57 | $5.57 | $5.57 | $5.57 | $5.48 | 1,000 |
| 2022-05-12 | $5.30 | $5.30 | $5.27 | $5.27 | $5.18 | 2,230 |
| 2022-05-11 | $5.38 | $5.38 | $5.34 | $5.34 | $5.26 | 1,139 |
| 2022-05-10 | $5.40 | $5.40 | $5.40 | $5.40 | $5.31 | 0 |
| 2022-05-09 | $5.49 | $5.49 | $5.39 | $5.40 | $5.31 | 1,530 |
| 2022-05-06 | $5.50 | $5.54 | $5.50 | $5.54 | $5.45 | 2,745 |
| 2022-05-05 | $5.53 | $5.53 | $5.53 | $5.53 | $5.44 | 0 |
| 2022-05-04 | $5.53 | $5.53 | $5.53 | $5.53 | $5.44 | 0 |
| 2022-05-03 | $5.53 | $5.53 | $5.53 | $5.53 | $5.44 | 1,000 |
| 2022-05-02 | $5.64 | $5.64 | $5.56 | $5.56 | $5.47 | 4,135 |
| 2022-04-29 | $5.68 | $5.68 | $5.68 | $5.68 | $5.59 | 300 |
| 2022-04-28 | $5.83 | $5.83 | $5.83 | $5.83 | $5.73 | 89 |
| 2022-04-27 | $5.83 | $5.83 | $5.83 | $5.83 | $5.70 | 200 |
| 2022-04-26 | $6.09 | $6.09 | $6.09 | $6.09 | $5.96 | 1,201 |
| 2022-04-25 | $6.09 | $6.09 | $6.09 | $6.09 | $5.96 | 0 |
| 2022-04-22 | $6.12 | $6.12 | $6.09 | $6.09 | $5.96 | 1,201 |
| 2022-04-21 | $6.25 | $6.25 | $6.25 | $6.25 | $6.12 | 0 |
| 2022-04-20 | $6.25 | $6.25 | $6.25 | $6.25 | $6.12 | 0 |
| 2022-04-19 | $6.22 | $6.27 | $6.22 | $6.25 | $6.12 | 3,203 |
| 2022-04-18 | $6.27 | $6.27 | $6.27 | $6.27 | $6.13 | 2,025 |
| 2022-04-14 | $6.33 | $6.33 | $6.33 | $6.33 | $6.19 | 200 |
| 2022-04-13 | $6.23 | $6.23 | $6.23 | $6.23 | $6.10 | 0 |
| 2022-04-12 | $6.23 | $6.23 | $6.23 | $6.23 | $6.10 | 200 |
| 2022-04-11 | $6.24 | $6.24 | $6.24 | $6.24 | $6.10 | 221 |
| 2022-04-08 | $6.26 | $6.26 | $6.26 | $6.26 | $6.13 | 2,000 |
| 2022-04-07 | $6.33 | $6.33 | $6.33 | $6.33 | $6.19 | 1 |
| 2022-04-06 | $6.30 | $6.33 | $6.30 | $6.33 | $6.19 | 650 |
| 2022-04-05 | $6.31 | $6.32 | $6.31 | $6.32 | $6.18 | 1,350 |
| 2022-04-04 | $6.21 | $6.21 | $6.18 | $6.18 | $6.05 | 1,300 |
| 2022-04-01 | $6.21 | $6.21 | $6.21 | $6.21 | $6.08 | 1,024 |
| 2022-03-31 | $6.29 | $6.29 | $6.29 | $6.29 | $6.16 | 2,192 |
| 2022-03-30 | $6.26 | $6.26 | $6.26 | $6.26 | $6.12 | 20 |
| 2022-03-29 | $6.26 | $6.26 | $6.26 | $6.26 | $6.09 | 0 |
| 2022-03-28 | $6.26 | $6.26 | $6.26 | $6.26 | $6.09 | 1 |
| 2022-03-25 | $6.21 | $6.21 | $6.21 | $6.21 | $6.05 | 199 |
| 2022-03-24 | $6.21 | $6.21 | $6.21 | $6.21 | $6.05 | 0 |
| 2022-03-23 | $6.21 | $6.21 | $6.21 | $6.21 | $6.05 | 0 |
| 2022-03-22 | $6.21 | $6.21 | $6.21 | $6.21 | $6.05 | 0 |
| 2022-03-21 | $6.21 | $6.21 | $6.21 | $6.21 | $6.05 | 0 |
| 2022-03-18 | $6.21 | $6.21 | $6.21 | $6.21 | $6.05 | 0 |
| 2022-03-17 | $6.21 | $6.21 | $6.21 | $6.21 | $6.05 | 199 |
| 2022-03-16 | $6.13 | $6.13 | $6.13 | $6.13 | $5.97 | 706 |
| 2022-03-15 | $6.06 | $6.08 | $6.06 | $6.08 | $5.92 | 1,121 |
| 2022-03-14 | $6.07 | $6.07 | $6.07 | $6.07 | $5.91 | 120 |
| 2022-03-11 | $6.10 | $6.10 | $6.10 | $6.10 | $5.94 | 801 |
| 2022-03-10 | $5.86 | $5.86 | $5.86 | $5.86 | $5.71 | 51 |
| 2022-03-09 | $5.86 | $5.86 | $5.86 | $5.86 | $5.71 | 40 |
| 2022-03-08 | $5.86 | $5.86 | $5.86 | $5.86 | $5.71 | 6,081 |
| 2022-03-07 | $5.98 | $5.98 | $5.98 | $5.98 | $5.82 | 301 |
| 2022-03-04 | $6.09 | $6.09 | $6.09 | $6.09 | $5.93 | 0 |
| 2022-03-03 | $6.09 | $6.09 | $6.09 | $6.09 | $5.93 | 10,100 |
| 2022-03-02 | $6.14 | $6.14 | $6.14 | $6.14 | $5.98 | 301 |
| 2022-03-01 | $5.99 | $5.99 | $5.99 | $5.99 | $5.83 | 0 |
| 2022-02-28 | $5.99 | $5.99 | $5.99 | $5.99 | $5.83 | 551 |
| 2022-02-25 | $6.01 | $6.01 | $6.01 | $6.01 | $5.85 | 220 |
| 2022-02-24 | $5.88 | $5.88 | $5.88 | $5.88 | $5.70 | 600 |
| 2022-02-23 | $5.94 | $5.94 | $5.94 | $5.94 | $5.76 | 0 |
| 2022-02-22 | $5.94 | $5.94 | $5.94 | $5.94 | $5.75 | 200 |
| 2022-02-18 | $5.93 | $5.94 | $5.93 | $5.94 | $5.75 | 400 |
| 2022-02-17 | $6.06 | $6.06 | $6.06 | $6.06 | $5.87 | 386 |
| 2022-02-16 | $6.03 | $6.03 | $5.99 | $5.99 | $5.80 | 323 |
| 2022-02-15 | $6.06 | $6.06 | $6.06 | $6.06 | $5.87 | 1,021 |
| 2022-02-14 | $6.10 | $6.10 | $6.02 | $6.02 | $5.83 | 450 |
| 2022-02-11 | $6.11 | $6.11 | $6.11 | $6.11 | $5.92 | 622 |
| 2022-02-10 | $6.09 | $6.10 | $6.09 | $6.10 | $5.91 | 765 |
| 2022-02-09 | $6.08 | $6.08 | $6.07 | $6.07 | $5.88 | 820 |
| 2022-02-08 | $5.97 | $5.97 | $5.96 | $5.96 | $5.77 | 374 |
| 2022-02-07 | $5.94 | $5.98 | $5.94 | $5.98 | $5.79 | 1,100 |
| 2022-02-04 | $5.79 | $5.79 | $5.79 | $5.79 | $5.61 | 42 |
| 2022-02-03 | $5.79 | $5.79 | $5.79 | $5.79 | $5.61 | 501 |
| 2022-02-02 | $5.68 | $5.68 | $5.68 | $5.68 | $5.50 | 20 |
| 2022-02-01 | $5.68 | $5.68 | $5.68 | $5.68 | $5.50 | 1 |
| 2022-01-31 | $5.39 | $5.68 | $5.39 | $5.68 | $5.50 | 5,769 |
| 2022-01-28 | $5.52 | $5.52 | $5.52 | $5.52 | $5.35 | 9,321 |
| 2022-01-27 | $5.59 | $5.59 | $5.57 | $5.57 | $5.37 | 5,600 |
| 2022-01-26 | $5.58 | $5.58 | $5.58 | $5.58 | $5.37 | 2,110 |
| 2022-01-25 | $5.57 | $5.57 | $5.57 | $5.57 | $5.37 | 10 |
| 2022-01-24 | $5.63 | $5.63 | $5.52 | $5.57 | $5.37 | 6,901 |
| 2022-01-21 | $5.70 | $5.75 | $5.70 | $5.72 | $5.51 | 620 |
| 2022-01-20 | $5.78 | $5.78 | $5.78 | $5.78 | $5.57 | 16 |
| 2022-01-19 | $5.71 | $5.71 | $5.71 | $5.71 | $5.50 | 745 |
| 2022-01-18 | $5.73 | $5.73 | $5.70 | $5.71 | $5.50 | 745 |
| 2022-01-14 | $5.77 | $5.77 | $5.77 | $5.77 | $5.56 | 1 |
| 2022-01-13 | $5.77 | $5.77 | $5.77 | $5.77 | $5.56 | 304 |
| 2022-01-12 | $5.80 | $5.80 | $5.79 | $5.79 | $5.58 | 600 |
| 2022-01-11 | $5.77 | $5.77 | $5.77 | $5.77 | $5.56 | 1,400 |
| 2022-01-10 | $5.69 | $5.72 | $5.69 | $5.72 | $5.51 | 310 |
| 2022-01-07 | $5.69 | $5.69 | $5.69 | $5.69 | $5.48 | 1 |
| 2022-01-06 | $5.70 | $5.70 | $5.69 | $5.69 | $5.48 | 3,012 |
| 2022-01-05 | $5.83 | $5.83 | $5.81 | $5.81 | $5.60 | 1,265 |
| 2022-01-04 | $5.76 | $5.83 | $5.76 | $5.82 | $5.61 | 22,100 |
| 2022-01-03 | $5.75 | $5.75 | $5.75 | $5.75 | $5.54 | 20 |
| 2021-12-31 | $5.74 | $5.75 | $5.74 | $5.75 | $5.54 | 2,686 |
| 2021-12-30 | $5.64 | $5.73 | $5.64 | $5.72 | $5.51 | 3,826 |
| 2021-12-29 | $5.61 | $5.61 | $5.61 | $5.61 | $5.37 | 3,476 |
| 2021-12-28 | $5.58 | $5.58 | $5.58 | $5.58 | $5.35 | 40 |
| 2021-12-27 | $5.58 | $5.58 | $5.58 | $5.58 | $5.35 | 37 |
| 2021-12-23 | $5.58 | $5.58 | $5.58 | $5.58 | $5.35 | 0 |
| 2021-12-22 | $5.53 | $5.58 | $5.53 | $5.58 | $5.35 | 1,681 |
| 2021-12-21 | $5.45 | $5.45 | $5.45 | $5.45 | $5.22 | 100 |
| 2021-12-20 | $5.40 | $5.40 | $5.40 | $5.40 | $5.17 | 191 |
| 2021-12-17 | $5.42 | $5.46 | $5.42 | $5.45 | $5.22 | 6,853 |
| 2021-12-16 | $5.52 | $5.52 | $5.49 | $5.49 | $5.26 | 567 |
| 2021-12-15 | $5.39 | $5.45 | $5.39 | $5.45 | $5.22 | 2,678 |
| 2021-12-14 | $5.51 | $5.51 | $5.51 | $5.51 | $5.28 | 1 |
| 2021-12-13 | $5.57 | $5.57 | $5.46 | $5.51 | $5.28 | 9,252 |
| 2021-12-10 | $5.57 | $5.57 | $5.57 | $5.57 | $5.34 | 1 |
| 2021-12-09 | $5.57 | $5.57 | $5.57 | $5.57 | $5.34 | 847 |
| 2021-12-08 | $5.42 | $5.42 | $5.42 | $5.42 | $5.19 | 0 |
| 2021-12-07 | $5.42 | $5.42 | $5.42 | $5.42 | $5.19 | 0 |
| 2021-12-06 | $5.32 | $5.42 | $5.32 | $5.42 | $5.19 | 1,402 |
| 2021-12-03 | $5.28 | $5.28 | $5.28 | $5.28 | $5.06 | 200 |
| 2021-12-02 | $5.23 | $5.29 | $5.23 | $5.29 | $5.07 | 400 |
| 2021-12-01 | $5.26 | $5.26 | $5.18 | $5.18 | $4.96 | 285 |
| 2021-11-30 | $5.25 | $5.25 | $5.25 | $5.25 | $5.03 | 100 |
| 2021-11-29 | $5.51 | $5.51 | $5.35 | $5.35 | $5.13 | 14,298 |
| 2021-11-26 | $5.47 | $5.47 | $5.47 | $5.47 | $5.21 | 300 |
| 2021-11-24 | $5.50 | $5.51 | $5.50 | $5.51 | $5.25 | 1,400 |
| 2021-11-23 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 602 |
| 2021-11-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 100 |
| 2021-11-19 | $5.66 | $5.66 | $5.60 | $5.60 | $5.33 | 4,446 |
| 2021-11-18 | $5.70 | $5.71 | $5.70 | $5.71 | $5.43 | 396 |
| 2021-11-17 | $5.75 | $5.75 | $5.75 | $5.75 | $5.48 | 300 |
| 2021-11-16 | $5.83 | $5.83 | $5.83 | $5.83 | $5.55 | 213 |
| 2021-11-15 | $5.79 | $5.79 | $5.79 | $5.79 | $5.52 | 401 |
| 2021-11-12 | $5.80 | $5.82 | $5.80 | $5.82 | $5.54 | 994 |
| 2021-11-11 | $5.88 | $5.88 | $5.88 | $5.88 | $5.60 | 0 |
| 2021-11-10 | $5.88 | $5.88 | $5.86 | $5.88 | $5.60 | 6,479 |
| 2021-11-09 | $5.83 | $5.83 | $5.83 | $5.83 | $5.55 | 50 |
| 2021-11-08 | $5.90 | $5.90 | $5.83 | $5.83 | $5.55 | 2,218 |
| 2021-11-05 | $5.91 | $5.91 | $5.91 | $5.91 | $5.63 | 300 |
| 2021-11-04 | $5.89 | $5.89 | $5.89 | $5.89 | $5.61 | 0 |
| 2021-11-03 | $5.89 | $5.89 | $5.89 | $5.89 | $5.61 | 250 |
| 2021-11-02 | $5.93 | $5.93 | $5.91 | $5.91 | $5.63 | 1,611 |
| 2021-11-01 | $5.88 | $5.94 | $5.88 | $5.94 | $5.66 | 1,938 |
| 2021-10-29 | $5.85 | $5.85 | $5.84 | $5.84 | $5.56 | 5,050 |
| 2021-10-28 | $5.84 | $5.84 | $5.82 | $5.82 | $5.54 | 10,115 |
| 2021-10-27 | $5.83 | $5.83 | $5.83 | $5.83 | $5.52 | 0 |
| 2021-10-26 | $5.83 | $5.83 | $5.83 | $5.83 | $5.52 | 117 |
| 2021-10-25 | $5.83 | $5.83 | $5.83 | $5.83 | $5.52 | 85 |
| 2021-10-22 | $5.83 | $5.83 | $5.83 | $5.83 | $5.52 | 0 |
| 2021-10-21 | $5.83 | $5.83 | $5.83 | $5.83 | $5.52 | 3,300 |
| 2021-10-20 | $5.89 | $5.89 | $5.89 | $5.89 | $5.58 | 275 |
| 2021-10-19 | $5.81 | $5.81 | $5.81 | $5.81 | $5.51 | 202 |
| 2021-10-18 | $5.83 | $5.83 | $5.79 | $5.79 | $5.48 | 460 |
| 2021-10-15 | $5.84 | $5.84 | $5.80 | $5.80 | $5.49 | 5,182 |
| 2021-10-14 | $5.91 | $5.91 | $5.89 | $5.89 | $5.58 | 2,400 |
| 2021-10-13 | $5.84 | $5.84 | $5.84 | $5.84 | $5.53 | 100 |
| 2021-10-12 | $5.73 | $5.76 | $5.70 | $5.76 | $5.46 | 2,504 |
| 2021-10-11 | $5.69 | $5.73 | $5.69 | $5.73 | $5.43 | 1,745 |
| 2021-10-08 | $5.75 | $5.75 | $5.75 | $5.75 | $5.45 | 100 |
| 2021-10-07 | $5.69 | $5.74 | $5.69 | $5.72 | $5.42 | 6,679 |
| 2021-10-06 | $5.64 | $5.69 | $5.64 | $5.68 | $5.38 | 4,603 |
| 2021-10-05 | $5.75 | $5.84 | $5.74 | $5.76 | $5.45 | 4,283 |
| 2021-10-04 | $5.75 | $5.76 | $5.68 | $5.68 | $5.38 | 3,816 |
| 2021-10-01 | $5.71 | $5.75 | $5.66 | $5.75 | $5.45 | 84,055 |
| 2021-09-30 | $5.85 | $5.85 | $5.80 | $5.80 | $5.50 | 1,801 |
| 2021-09-29 | $5.85 | $5.85 | $5.85 | $5.85 | $5.54 | 1,075 |
| 2021-09-28 | $6.03 | $6.04 | $5.90 | $5.93 | $5.62 | 23,698 |
| 2021-09-27 | $6.08 | $6.09 | $6.07 | $6.09 | $5.74 | 2,980 |
| 2021-09-24 | $6.05 | $6.11 | $6.05 | $6.11 | $5.75 | 712 |
| 2021-09-23 | $6.12 | $6.12 | $6.12 | $6.12 | $5.76 | 267 |
| 2021-09-22 | $6.03 | $6.10 | $6.03 | $6.10 | $5.75 | 7,200 |
| 2021-09-21 | $6.01 | $6.01 | $6.01 | $6.01 | $5.66 | 512 |
| 2021-09-20 | $6.13 | $6.13 | $6.01 | $6.01 | $5.66 | 911 |
| 2021-09-17 | $6.24 | $6.24 | $6.24 | $6.24 | $5.88 | 1 |
| 2021-09-16 | $6.24 | $6.24 | $6.24 | $6.24 | $5.88 | 182 |
| 2021-09-15 | $6.21 | $6.21 | $6.21 | $6.21 | $5.85 | 12 |
| 2021-09-14 | $6.25 | $6.25 | $6.19 | $6.21 | $5.85 | 2,026 |
| 2021-09-13 | $6.25 | $6.25 | $6.25 | $6.25 | $5.89 | 1,200 |
| 2021-09-10 | $6.29 | $6.29 | $6.29 | $6.29 | $5.92 | 136 |
| 2021-09-09 | $6.24 | $6.24 | $6.23 | $6.23 | $5.87 | 1,184 |
| 2021-09-08 | $6.26 | $6.26 | $6.22 | $6.22 | $5.86 | 629 |
| 2021-09-07 | $6.42 | $6.42 | $6.39 | $6.40 | $6.03 | 3,500 |
| 2021-09-03 | $6.42 | $6.45 | $6.42 | $6.44 | $6.07 | 2,100 |
| 2021-09-02 | $6.43 | $6.45 | $6.43 | $6.44 | $6.07 | 4,976 |
| 2021-09-01 | $6.46 | $6.46 | $6.46 | $6.46 | $6.09 | 10 |
| 2021-08-31 | $6.43 | $6.46 | $6.43 | $6.46 | $6.09 | 930 |
| 2021-08-30 | $6.43 | $6.43 | $6.43 | $6.43 | $6.06 | 610 |
| 2021-08-27 | $6.46 | $6.46 | $6.46 | $6.46 | $6.06 | 700 |
| 2021-08-26 | $6.45 | $6.45 | $6.45 | $6.45 | $6.05 | 100 |
| 2021-08-25 | $6.48 | $6.51 | $6.48 | $6.51 | $6.10 | 1,100 |
| 2021-08-24 | $6.46 | $6.51 | $6.46 | $6.51 | $6.10 | 2,663 |
| 2021-08-23 | $6.36 | $6.38 | $6.36 | $6.38 | $5.98 | 351 |
| 2021-08-20 | $6.24 | $6.26 | $6.23 | $6.23 | $5.84 | 855 |
| 2021-08-19 | $6.25 | $6.27 | $6.25 | $6.27 | $5.88 | 7,782 |
| 2021-08-18 | $6.42 | $6.42 | $6.41 | $6.41 | $6.01 | 1,201 |
| 2021-08-17 | $6.37 | $6.37 | $6.34 | $6.34 | $5.94 | 296 |
| 2021-08-16 | $6.34 | $6.34 | $6.34 | $6.34 | $5.94 | 848 |
| 2021-08-13 | $6.29 | $6.29 | $6.29 | $6.29 | $5.90 | 0 |
| 2021-08-12 | $6.38 | $6.38 | $6.29 | $6.29 | $5.90 | 2,000 |
| 2021-08-11 | $6.38 | $6.39 | $6.38 | $6.39 | $5.99 | 1,000 |
| 2021-08-10 | $6.30 | $6.40 | $6.29 | $6.40 | $6.00 | 1,473 |
| 2021-08-09 | $6.48 | $6.48 | $6.35 | $6.38 | $5.98 | 578 |
| 2021-08-06 | $6.48 | $6.58 | $6.23 | $6.58 | $6.17 | 4,224 |
| 2021-08-05 | $6.56 | $6.56 | $6.56 | $6.56 | $6.15 | 320 |
| 2021-08-04 | $6.53 | $6.54 | $6.52 | $6.52 | $6.11 | 3,291 |
| 2021-08-03 | $6.55 | $6.57 | $6.55 | $6.57 | $6.16 | 1,247 |
| 2021-08-02 | $6.76 | $6.77 | $6.76 | $6.77 | $6.35 | 2,260 |
| 2021-07-30 | $6.57 | $6.61 | $6.57 | $6.61 | $6.20 | 1,615 |
| 2021-07-29 | $6.76 | $6.76 | $6.66 | $6.67 | $6.25 | 2,569 |
| 2021-07-28 | $6.66 | $6.66 | $6.63 | $6.66 | $6.21 | 1,503 |
| 2021-07-27 | $6.49 | $6.70 | $6.49 | $6.67 | $6.22 | 4,594 |
| 2021-07-26 | $6.68 | $6.68 | $6.68 | $6.68 | $6.23 | 291 |
| 2021-07-23 | $6.76 | $6.76 | $6.76 | $6.76 | $6.31 | 1,339 |
| 2021-07-22 | $6.78 | $6.78 | $6.77 | $6.77 | $6.32 | 3,460 |
| 2021-07-21 | $6.83 | $6.83 | $6.83 | $6.83 | $6.37 | 364 |
| 2021-07-20 | $6.61 | $6.72 | $6.61 | $6.72 | $6.27 | 1,114 |
| 2021-07-19 | $6.85 | $6.85 | $6.85 | $6.85 | $6.39 | 5 |
| 2021-07-16 | $6.85 | $6.85 | $6.85 | $6.85 | $6.39 | 8,088 |
| 2021-07-15 | $6.93 | $6.93 | $6.93 | $6.93 | $6.47 | 45 |
| 2021-07-14 | $6.55 | $6.94 | $6.55 | $6.93 | $6.47 | 1,338 |
| 2021-07-13 | $6.97 | $6.97 | $6.97 | $6.97 | $6.50 | 23 |
| 2021-07-12 | $6.77 | $6.97 | $6.77 | $6.97 | $6.50 | 7,438 |
| 2021-07-09 | $6.68 | $6.81 | $6.68 | $6.81 | $6.36 | 1,132 |
| 2021-07-08 | $6.66 | $6.66 | $6.66 | $6.66 | $6.22 | 102 |
| 2021-07-07 | $6.73 | $6.73 | $6.73 | $6.73 | $6.28 | 50 |
| 2021-07-06 | $6.80 | $6.80 | $6.73 | $6.73 | $6.28 | 1,579 |
| 2021-07-02 | $6.85 | $6.85 | $6.85 | $6.85 | $6.39 | 531 |
| 2021-07-01 | $6.81 | $6.81 | $6.81 | $6.81 | $6.36 | 0 |
| 2021-06-30 | $6.81 | $6.81 | $6.81 | $6.81 | $6.36 | 894 |
| 2021-06-29 | $6.97 | $6.97 | $6.97 | $6.97 | $6.50 | 1 |
| 2021-06-28 | $6.96 | $6.97 | $6.96 | $6.97 | $6.47 | 347 |
| 2021-06-25 | $7.00 | $7.04 | $7.00 | $7.04 | $6.54 | 84,100 |
| 2021-06-24 | $7.04 | $7.04 | $6.98 | $6.99 | $6.49 | 25,366 |
| 2021-06-23 | $7.06 | $7.06 | $7.00 | $7.00 | $6.50 | 4,889 |
| 2021-06-22 | $6.80 | $6.86 | $6.80 | $6.86 | $6.37 | 2,095 |
| 2021-06-21 | $6.81 | $6.87 | $6.81 | $6.84 | $6.35 | 5,867 |
| 2021-06-18 | $6.69 | $6.70 | $6.69 | $6.69 | $6.21 | 1,815 |
| 2021-06-17 | $6.83 | $6.83 | $6.83 | $6.83 | $6.34 | 1,301 |
| 2021-06-16 | $6.73 | $6.75 | $6.73 | $6.75 | $6.27 | 1,223 |
| 2021-06-15 | $6.76 | $6.77 | $6.73 | $6.73 | $6.25 | 896 |
| 2021-06-14 | $6.74 | $6.74 | $6.73 | $6.73 | $6.25 | 1,075 |
| 2021-06-11 | $6.75 | $6.75 | $6.75 | $6.75 | $6.27 | 9,000 |
| 2021-06-10 | $6.79 | $6.79 | $6.76 | $6.76 | $6.28 | 1,336 |
| 2021-06-09 | $6.72 | $6.72 | $6.72 | $6.72 | $6.24 | 232 |
| 2021-06-08 | $6.79 | $6.79 | $6.79 | $6.79 | $6.31 | 318 |
| 2021-06-07 | $6.78 | $6.80 | $6.78 | $6.80 | $6.32 | 3,637 |
| 2021-06-04 | $6.75 | $6.75 | $6.75 | $6.75 | $6.27 | 304 |
| 2021-06-03 | $6.72 | $6.74 | $6.72 | $6.74 | $6.26 | 526 |
| 2021-06-02 | $6.71 | $6.74 | $6.71 | $6.73 | $6.25 | 5,638 |
| 2021-06-01 | $6.75 | $6.75 | $6.75 | $6.75 | $6.27 | 1 |
| 2021-05-28 | $6.75 | $6.75 | $6.75 | $6.75 | $6.27 | 10 |
| 2021-05-27 | $6.75 | $6.77 | $6.74 | $6.75 | $6.24 | 13,495 |
| 2021-05-26 | $6.67 | $6.77 | $6.67 | $6.77 | $6.26 | 4,401 |
| 2021-05-25 | $6.65 | $6.67 | $6.65 | $6.67 | $6.16 | 410 |
| 2021-05-24 | $6.65 | $6.65 | $6.65 | $6.65 | $6.15 | 1 |
| 2021-05-21 | $6.71 | $6.71 | $6.65 | $6.65 | $6.15 | 3,620 |
| 2021-05-20 | $6.65 | $6.66 | $6.65 | $6.66 | $6.16 | 701 |
| 2021-05-19 | $6.63 | $6.63 | $6.63 | $6.63 | $6.13 | 614 |
| 2021-05-18 | $6.65 | $6.65 | $6.61 | $6.63 | $6.13 | 2,049 |
| 2021-05-17 | $6.56 | $6.66 | $6.56 | $6.65 | $6.15 | 12,581 |
| 2021-05-14 | $6.38 | $6.52 | $6.37 | $6.52 | $6.03 | 22,820 |
| 2021-05-13 | $6.42 | $6.42 | $6.28 | $6.28 | $5.80 | 4,031 |
| 2021-05-12 | $6.46 | $6.46 | $6.35 | $6.37 | $5.89 | 3,600 |
| 2021-05-11 | $6.44 | $6.48 | $6.44 | $6.48 | $5.99 | 1,637 |
| 2021-05-10 | $6.45 | $6.53 | $6.45 | $6.46 | $5.97 | 3,508 |
| 2021-05-07 | $6.45 | $6.45 | $6.45 | $6.45 | $5.96 | 1 |
| 2021-05-06 | $6.43 | $6.45 | $6.43 | $6.45 | $5.96 | 2,055 |
| 2021-05-05 | $6.45 | $6.45 | $6.40 | $6.40 | $5.92 | 3,413 |
| 2021-05-04 | $6.08 | $6.43 | $6.08 | $6.43 | $5.94 | 9,500 |
| 2021-05-03 | $6.36 | $6.36 | $6.36 | $6.36 | $5.88 | 490 |
| 2021-04-30 | $6.31 | $6.35 | $6.31 | $6.35 | $5.87 | 2,500 |
| 2021-04-29 | $6.31 | $6.33 | $6.30 | $6.33 | $5.85 | 925 |
| 2021-04-28 | $6.21 | $6.28 | $6.21 | $6.28 | $5.78 | 2,238 |
| 2021-04-27 | $6.12 | $6.18 | $6.12 | $6.18 | $5.68 | 4,260 |
| 2021-04-26 | $6.15 | $6.15 | $6.15 | $6.15 | $5.66 | 551 |
| 2021-04-23 | $6.12 | $6.12 | $6.10 | $6.10 | $5.61 | 956 |
| 2021-04-22 | $6.11 | $6.11 | $6.11 | $6.11 | $5.62 | 135 |
| 2021-04-21 | $6.11 | $6.11 | $6.10 | $6.10 | $5.61 | 367 |
| 2021-04-20 | $6.06 | $6.06 | $5.96 | $6.01 | $5.53 | 2,211 |
| 2021-04-19 | $6.12 | $6.12 | $6.12 | $6.12 | $5.63 | 242 |
| 2021-04-16 | $6.27 | $6.27 | $6.21 | $6.21 | $5.71 | 2,348 |
| 2021-04-15 | $6.22 | $6.24 | $6.20 | $6.21 | $5.71 | 2,411 |
| 2021-04-14 | $6.20 | $6.20 | $6.20 | $6.20 | $5.70 | 8,077 |
| 2021-04-13 | $6.22 | $6.22 | $6.20 | $6.20 | $5.70 | 212 |
| 2021-04-12 | $6.23 | $6.23 | $6.23 | $6.23 | $5.73 | 1,022 |
| 2021-04-09 | $6.27 | $6.27 | $6.27 | $6.27 | $5.76 | 621 |
| 2021-04-08 | $6.05 | $6.05 | $6.05 | $6.05 | $5.56 | 1,751 |
| 2021-04-07 | $6.13 | $6.13 | $6.13 | $6.13 | $5.64 | 1,313 |
| 2021-04-06 | $6.18 | $6.18 | $6.18 | $6.18 | $5.68 | 72 |
| 2021-04-05 | $6.18 | $6.18 | $6.18 | $6.18 | $5.68 | 350 |
| 2021-04-01 | $6.16 | $6.16 | $6.16 | $6.16 | $5.66 | 220 |
| 2021-03-31 | $6.12 | $6.12 | $6.12 | $6.12 | $5.63 | 231 |
| 2021-03-30 | $6.01 | $6.01 | $6.01 | $6.01 | $5.52 | 10,250 |
| 2021-03-29 | $6.04 | $6.04 | $6.04 | $6.04 | $5.53 | 5 |
| 2021-03-26 | $6.04 | $6.04 | $6.04 | $6.04 | $5.53 | 30 |
| 2021-03-25 | $6.03 | $6.04 | $6.03 | $6.04 | $5.53 | 400 |
| 2021-03-24 | $6.09 | $6.10 | $6.04 | $6.08 | $5.56 | 6,441 |
| 2021-03-23 | $5.94 | $5.97 | $5.94 | $5.97 | $5.46 | 414 |
| 2021-03-22 | $6.05 | $6.05 | $6.01 | $6.03 | $5.52 | 578 |
| 2021-03-19 | $6.01 | $6.01 | $5.88 | $5.96 | $5.45 | 1,527 |
| 2021-03-18 | $5.93 | $5.93 | $5.93 | $5.93 | $5.42 | 11 |
| 2021-03-17 | $5.84 | $5.93 | $5.80 | $5.93 | $5.42 | 1,368 |
| 2021-03-16 | $5.81 | $5.91 | $5.81 | $5.88 | $5.38 | 5,844 |
| 2021-03-15 | $5.90 | $5.90 | $5.79 | $5.84 | $5.34 | 7,013 |
| 2021-03-12 | $5.78 | $5.78 | $5.78 | $5.78 | $5.29 | 650 |
| 2021-03-11 | $5.75 | $5.75 | $5.75 | $5.75 | $5.26 | 0 |
| 2021-03-10 | $5.70 | $5.78 | $5.70 | $5.75 | $5.26 | 11,960 |
| 2021-03-09 | $5.41 | $5.60 | $5.41 | $5.60 | $5.12 | 2,008 |
| 2021-03-08 | $5.47 | $5.47 | $5.47 | $5.47 | $5.00 | 146 |
| 2021-03-05 | $5.70 | $5.70 | $5.70 | $5.70 | $5.21 | 0 |
| 2021-03-04 | $5.70 | $5.70 | $5.70 | $5.70 | $5.21 | 112 |
| 2021-03-03 | $5.70 | $5.70 | $5.70 | $5.70 | $5.21 | 9 |
| 2021-03-02 | $5.53 | $5.74 | $5.53 | $5.70 | $5.21 | 1,252 |
| 2021-03-01 | $5.45 | $5.52 | $5.45 | $5.52 | $5.05 | 10,640 |
| 2021-02-26 | $5.24 | $5.25 | $5.24 | $5.24 | $4.79 | 2,521 |
| 2021-02-25 | $5.21 | $5.21 | $5.19 | $5.19 | $4.75 | 1,101 |
| 2021-02-24 | $5.19 | $5.19 | $5.19 | $5.19 | $4.72 | 1,101 |
| 2021-02-23 | $5.04 | $5.11 | $5.02 | $5.11 | $4.65 | 14,054 |
| 2021-02-22 | $5.07 | $5.07 | $5.07 | $5.07 | $4.61 | 6,003 |
| 2021-02-19 | $5.09 | $5.09 | $5.07 | $5.07 | $4.61 | 6,003 |
| 2021-02-18 | $5.08 | $5.13 | $5.03 | $5.07 | $4.61 | 4,043 |
| 2021-02-17 | $5.01 | $5.10 | $5.01 | $5.07 | $4.61 | 4,043 |
| 2021-02-16 | $5.08 | $5.09 | $5.05 | $5.08 | $4.62 | 10,750 |
| 2021-02-12 | $5.10 | $5.11 | $5.10 | $5.10 | $4.63 | 1,025 |
| 2021-02-11 | $5.07 | $5.07 | $5.03 | $5.03 | $4.57 | 2,567 |
| 2021-02-10 | $5.01 | $5.03 | $4.99 | $5.03 | $4.57 | 11,428 |
| 2021-02-09 | $4.90 | $4.92 | $4.90 | $4.92 | $4.47 | 945 |
| 2021-02-08 | $4.65 | $4.94 | $4.65 | $4.89 | $4.45 | 5,070 |
| 2021-02-05 | $4.88 | $4.88 | $4.88 | $4.88 | $4.43 | 1,010 |
| 2021-02-04 | $4.77 | $4.79 | $4.77 | $4.77 | $4.34 | 3,054 |
| 2021-02-03 | $4.91 | $4.92 | $4.91 | $4.92 | $4.47 | 1,056 |
| 2021-02-02 | $4.88 | $4.90 | $4.87 | $4.87 | $4.43 | 10,643 |
| 2021-02-01 | $4.89 | $4.89 | $4.85 | $4.85 | $4.41 | 3,253 |
| 2021-01-29 | $4.87 | $4.88 | $4.77 | $4.79 | $4.35 | 3,034 |
| 2021-01-28 | $4.79 | $4.81 | $4.79 | $4.81 | $4.37 | 3,936 |
| 2021-01-27 | $4.86 | $4.88 | $4.80 | $4.80 | $4.34 | 3,225 |
| 2021-01-26 | $4.94 | $4.94 | $4.94 | $4.94 | $4.46 | 414 |
| 2021-01-25 | $4.81 | $4.81 | $4.81 | $4.81 | $4.35 | 136 |
| 2021-01-22 | $4.69 | $4.81 | $4.69 | $4.81 | $4.35 | 3,247 |
| 2021-01-21 | $4.90 | $4.90 | $4.90 | $4.90 | $4.42 | 1,007 |
| 2021-01-20 | $4.87 | $4.90 | $4.87 | $4.90 | $4.43 | 1,230 |
| 2021-01-19 | $4.79 | $4.86 | $4.73 | $4.84 | $4.37 | 7,907 |
| 2021-01-15 | $4.62 | $4.71 | $4.62 | $4.68 | $4.23 | 2,952 |
| 2021-01-14 | $4.75 | $4.75 | $4.66 | $4.66 | $4.21 | 42,150 |
| 2021-01-13 | $4.85 | $4.89 | $4.82 | $4.89 | $4.42 | 6,755 |
| 2021-01-12 | $4.89 | $4.89 | $4.89 | $4.89 | $4.42 | 1,020 |
| 2021-01-11 | $4.91 | $5.02 | $4.86 | $4.89 | $4.42 | 1,710 |
| 2021-01-08 | $5.01 | $5.01 | $5.01 | $5.01 | $4.53 | 1,000 |
| 2021-01-07 | $5.04 | $5.04 | $5.00 | $5.00 | $4.52 | 1,505 |
| 2021-01-06 | $5.10 | $5.10 | $5.10 | $5.10 | $4.61 | 20,003 |
| 2021-01-05 | $5.09 | $5.13 | $5.09 | $5.13 | $4.63 | 3,800 |
| 2021-01-04 | $5.22 | $5.22 | $5.05 | $5.06 | $4.57 | 28,901 |
| 2020-12-31 | $5.20 | $5.22 | $5.20 | $5.22 | $4.72 | 5,479 |
| 2020-12-30 | $5.24 | $5.24 | $5.24 | $5.24 | $4.73 | 145 |
| 2020-12-29 | $5.19 | $5.20 | $5.19 | $5.19 | $4.66 | 1,555 |
| 2020-12-28 | $5.16 | $5.20 | $5.08 | $5.08 | $4.56 | 3,368 |
| 2020-12-24 | $5.18 | $5.18 | $5.18 | $5.18 | $4.65 | 10 |
| 2020-12-23 | $5.18 | $5.18 | $5.18 | $5.18 | $4.65 | 1,539 |
| 2020-12-22 | $5.14 | $5.14 | $5.14 | $5.14 | $4.62 | 149 |
| 2020-12-21 | $5.27 | $5.27 | $5.27 | $5.27 | $4.73 | 181 |
| 2020-12-18 | $5.29 | $5.29 | $5.27 | $5.27 | $4.73 | 5,429 |
| 2020-12-17 | $5.32 | $5.32 | $5.32 | $5.32 | $4.78 | 4,400 |
| 2020-12-16 | $5.43 | $5.43 | $5.37 | $5.37 | $4.82 | 555 |
| 2020-12-15 | $5.30 | $5.30 | $5.27 | $5.28 | $4.74 | 2,525 |
| 2020-12-14 | $5.29 | $5.31 | $5.29 | $5.31 | $4.77 | 870 |
| 2020-12-11 | $5.24 | $5.28 | $5.24 | $5.27 | $4.73 | 5,184 |
| 2020-12-10 | $5.28 | $5.30 | $5.28 | $5.29 | $4.75 | 2,160 |
| 2020-12-09 | $5.23 | $5.23 | $5.21 | $5.21 | $4.68 | 3,710 |
| 2020-12-08 | $5.23 | $5.23 | $5.23 | $5.23 | $4.70 | 29 |
| 2020-12-07 | $5.23 | $5.24 | $5.23 | $5.23 | $4.70 | 3,701 |
| 2020-12-04 | $5.33 | $5.33 | $5.22 | $5.22 | $4.69 | 1,403 |
| 2020-12-03 | $5.18 | $5.18 | $5.18 | $5.18 | $4.65 | 1,000 |
| 2020-12-02 | $5.11 | $5.13 | $5.11 | $5.12 | $4.60 | 3,200 |
| 2020-12-01 | $5.15 | $5.20 | $5.11 | $5.12 | $4.60 | 18,000 |
| 2020-11-30 | $5.28 | $5.28 | $5.14 | $5.17 | $4.64 | 45,972 |
| 2020-11-27 | $5.26 | $5.26 | $5.26 | $5.26 | $4.72 | 40 |
| 2020-11-25 | $5.26 | $5.26 | $5.26 | $5.26 | $4.70 | 200 |
| 2020-11-24 | $5.21 | $5.21 | $5.20 | $5.20 | $4.64 | 538 |
| 2020-11-23 | $5.00 | $5.00 | $5.00 | $5.00 | $4.46 | 504 |
| 2020-11-20 | $4.84 | $4.84 | $4.84 | $4.84 | $4.32 | 2,505 |
| 2020-11-19 | $4.88 | $4.88 | $4.88 | $4.88 | $4.36 | 0 |
| 2020-11-18 | $4.89 | $4.89 | $4.88 | $4.88 | $4.36 | 311 |
| 2020-11-17 | $4.42 | $4.75 | $4.42 | $4.75 | $4.24 | 866 |
| 2020-11-16 | $4.63 | $4.63 | $4.63 | $4.63 | $4.13 | 538 |
| 2020-11-13 | $4.38 | $4.40 | $4.38 | $4.40 | $3.92 | 687 |
| 2020-11-12 | $4.45 | $4.45 | $4.45 | $4.45 | $3.97 | 3 |
| 2020-11-11 | $4.50 | $4.50 | $4.44 | $4.45 | $3.97 | 1,451 |
| 2020-11-10 | $4.35 | $4.35 | $4.35 | $4.35 | $3.88 | 52 |
| 2020-11-09 | $4.14 | $4.35 | $4.14 | $4.35 | $3.88 | 4,050 |
| 2020-11-06 | $4.10 | $4.10 | $4.01 | $4.01 | $3.58 | 641 |
| 2020-11-05 | $4.04 | $4.10 | $4.04 | $4.09 | $3.65 | 2,224 |
| 2020-11-04 | $4.07 | $4.07 | $4.04 | $4.04 | $3.61 | 2,143 |
| 2020-11-03 | $3.97 | $4.00 | $3.93 | $4.00 | $3.57 | 1,363 |
| 2020-11-02 | $3.82 | $3.82 | $3.82 | $3.82 | $3.41 | 200 |
| 2020-10-30 | $3.81 | $3.81 | $3.81 | $3.81 | $3.40 | 70 |
| 2020-10-29 | $3.81 | $3.81 | $3.81 | $3.81 | $3.40 | 1,711 |
| 2020-10-28 | $4.00 | $4.00 | $3.88 | $3.89 | $3.44 | 5,190 |
| 2020-10-27 | $4.05 | $4.05 | $4.04 | $4.04 | $3.58 | 462 |
| 2020-10-26 | $4.03 | $4.03 | $4.03 | $4.03 | $3.57 | 112 |
| 2020-10-23 | $4.10 | $4.10 | $4.10 | $4.10 | $3.63 | 1 |
| 2020-10-22 | $4.10 | $4.10 | $4.10 | $4.10 | $3.63 | 10,100 |
| 2020-10-21 | $4.08 | $4.10 | $4.08 | $4.10 | $3.63 | 7,300 |
| 2020-10-20 | $4.06 | $4.09 | $4.06 | $4.09 | $3.62 | 4,069 |
| 2020-10-19 | $4.14 | $4.14 | $4.13 | $4.13 | $3.66 | 1,374 |
| 2020-10-16 | $4.15 | $4.15 | $4.15 | $4.15 | $3.68 | 333 |
| 2020-10-15 | $4.06 | $4.06 | $4.06 | $4.06 | $3.59 | 140 |
| 2020-10-14 | $3.48 | $3.48 | $3.48 | $3.48 | $3.08 | 0 |
| 2020-10-13 | $3.48 | $3.48 | $3.48 | $3.48 | $3.08 | 0 |
| 2020-10-12 | $3.48 | $3.48 | $3.48 | $3.48 | $3.08 | 200 |
| 2020-10-09 | $4.10 | $4.10 | $4.06 | $4.06 | $3.60 | 1,313 |
| 2020-10-08 | $4.19 | $4.19 | $4.19 | $4.19 | $3.71 | 100 |
| 2020-10-07 | $4.07 | $4.07 | $4.07 | $4.07 | $3.61 | 450 |
| 2020-10-06 | $4.14 | $4.14 | $4.05 | $4.05 | $3.59 | 2,300 |
| 2020-10-05 | $4.01 | $4.04 | $4.01 | $4.04 | $3.58 | 10,104 |
| 2020-10-02 | $4.01 | $4.01 | $4.01 | $4.01 | $3.55 | 12 |
| 2020-10-01 | $4.01 | $4.01 | $4.01 | $4.01 | $3.55 | 70 |
| 2020-09-30 | $4.01 | $4.01 | $4.01 | $4.01 | $3.55 | 2,004 |
| 2020-09-29 | $3.95 | $4.00 | $3.94 | $4.00 | $3.54 | 2,100 |
| 2020-09-28 | $3.98 | $3.98 | $3.97 | $3.98 | $3.49 | 879 |
| 2020-09-25 | $3.94 | $3.94 | $3.93 | $3.93 | $3.46 | 1,340 |
| 2020-09-24 | $3.97 | $3.97 | $3.95 | $3.95 | $3.47 | 2,699 |
| 2020-09-23 | $4.13 | $4.13 | $4.13 | $4.13 | $3.63 | 2,575 |
| 2020-09-22 | $4.15 | $4.15 | $4.15 | $4.15 | $3.65 | 0 |
| 2020-09-21 | $4.19 | $4.19 | $4.15 | $4.15 | $3.65 | 336 |
| 2020-09-18 | $4.39 | $4.39 | $4.39 | $4.39 | $3.86 | 101 |
| 2020-09-17 | $4.47 | $4.47 | $4.47 | $4.47 | $3.93 | 1 |
| 2020-09-16 | $4.47 | $4.47 | $4.47 | $4.47 | $3.93 | 365 |
| 2020-09-15 | $4.30 | $4.30 | $4.30 | $4.30 | $3.78 | 2 |
| 2020-09-14 | $4.30 | $4.30 | $4.30 | $4.30 | $3.78 | 0 |
| 2020-09-11 | $4.30 | $4.30 | $4.30 | $4.30 | $3.78 | 58 |
| 2020-09-10 | $4.30 | $4.30 | $4.30 | $4.30 | $3.78 | 35 |
| 2020-09-09 | $4.30 | $4.30 | $4.30 | $4.30 | $3.78 | 30 |
| 2020-09-08 | $4.29 | $4.30 | $4.29 | $4.30 | $3.78 | 200 |
| 2020-09-04 | $4.36 | $4.36 | $4.29 | $4.29 | $3.77 | 1,367 |
| 2020-09-03 | $4.52 | $4.52 | $4.36 | $4.36 | $3.83 | 3,112 |
| 2020-09-02 | $4.34 | $4.47 | $4.34 | $4.47 | $3.93 | 3,230 |
| 2020-09-01 | $4.39 | $4.39 | $4.35 | $4.35 | $3.83 | 400 |
| 2020-08-31 | $4.43 | $4.46 | $4.42 | $4.46 | $3.92 | 18,905 |
| 2020-08-28 | $4.41 | $4.47 | $4.41 | $4.47 | $3.93 | 987 |
| 2020-08-27 | $4.51 | $4.52 | $4.51 | $4.52 | $3.95 | 3,500 |
| 2020-08-26 | $4.33 | $4.50 | $4.33 | $4.50 | $3.93 | 19,317 |
| 2020-08-25 | $4.26 | $4.26 | $4.26 | $4.26 | $3.72 | 49 |
| 2020-08-24 | $4.26 | $4.26 | $4.26 | $4.26 | $3.72 | 3,020 |
| 2020-08-21 | $4.15 | $4.20 | $4.15 | $4.18 | $3.65 | 930 |
| 2020-08-20 | $4.51 | $4.51 | $4.51 | $4.51 | $3.94 | 163 |
| 2020-08-19 | $4.51 | $4.51 | $4.51 | $4.51 | $3.94 | 1,038 |
| 2020-08-18 | $4.30 | $4.30 | $4.25 | $4.25 | $3.71 | 4,735 |
| 2020-08-17 | $4.33 | $4.33 | $4.33 | $4.33 | $3.78 | 310 |
| 2020-08-14 | $4.40 | $4.40 | $4.32 | $4.32 | $3.77 | 3,450 |
| 2020-08-13 | $4.43 | $4.43 | $4.39 | $4.39 | $3.83 | 2,900 |
| 2020-08-12 | $4.49 | $4.49 | $4.44 | $4.44 | $3.88 | 9,910 |
| 2020-08-11 | $4.44 | $4.45 | $4.44 | $4.44 | $3.88 | 1,284 |
| 2020-08-10 | $4.25 | $4.25 | $4.25 | $4.25 | $3.71 | 1,500 |
| 2020-08-07 | $4.23 | $4.23 | $4.23 | $4.23 | $3.69 | 1 |
| 2020-08-06 | $4.07 | $4.28 | $4.07 | $4.23 | $3.69 | 15,100 |
| 2020-08-05 | $4.30 | $4.30 | $4.30 | $4.30 | $3.75 | 1,501 |
| 2020-08-04 | $4.28 | $4.28 | $4.28 | $4.28 | $3.74 | 56 |
| 2020-08-03 | $4.22 | $4.28 | $4.16 | $4.28 | $3.74 | 1,902 |
| 2020-07-31 | $4.16 | $4.16 | $4.16 | $4.16 | $3.63 | 102 |
| 2020-07-30 | $4.16 | $4.16 | $4.16 | $4.16 | $3.63 | 975 |
| 2020-07-29 | $4.22 | $4.23 | $4.22 | $4.23 | $3.67 | 1,400 |
| 2020-07-28 | $4.14 | $4.22 | $4.14 | $4.22 | $3.65 | 1,768 |
| 2020-07-27 | $4.15 | $4.15 | $4.10 | $4.10 | $3.56 | 4,539 |
| 2020-07-24 | $4.21 | $4.21 | $4.21 | $4.21 | $3.65 | 18 |
| 2020-07-23 | $4.24 | $4.24 | $4.21 | $4.21 | $3.65 | 2,300 |
| 2020-07-22 | $4.30 | $4.30 | $4.25 | $4.25 | $3.68 | 609 |
| 2020-07-21 | $4.18 | $4.18 | $4.18 | $4.18 | $3.62 | 32 |
| 2020-07-20 | $4.18 | $4.18 | $4.18 | $4.18 | $3.62 | 296 |
| 2020-07-17 | $4.18 | $4.18 | $4.18 | $4.18 | $3.62 | 1,028 |
| 2020-07-16 | $4.20 | $4.21 | $4.19 | $4.21 | $3.65 | 748 |
| 2020-07-15 | $4.15 | $4.15 | $4.13 | $4.13 | $3.58 | 1,000 |
| 2020-07-14 | $4.10 | $4.10 | $4.10 | $4.10 | $3.56 | 3 |
| 2020-07-13 | $3.98 | $4.10 | $3.89 | $4.10 | $3.56 | 30,418 |
| 2020-07-10 | $3.96 | $3.96 | $3.96 | $3.96 | $3.43 | 72 |
| 2020-07-09 | $3.96 | $3.96 | $3.96 | $3.96 | $3.43 | 450 |
| 2020-07-08 | $3.99 | $4.00 | $3.99 | $4.00 | $3.47 | 2,500 |
| 2020-07-07 | $4.00 | $4.02 | $3.99 | $4.02 | $3.49 | 3,583 |
| 2020-07-06 | $4.08 | $4.13 | $4.08 | $4.10 | $3.56 | 955 |
| 2020-07-02 | $4.11 | $4.11 | $4.11 | $4.11 | $3.56 | 118 |
| 2020-07-01 | $4.14 | $4.14 | $4.14 | $4.14 | $3.59 | 0 |
| 2020-06-30 | $4.12 | $4.14 | $4.12 | $4.14 | $3.59 | 10,870 |
| 2020-06-29 | $4.04 | $4.05 | $4.04 | $4.05 | $3.51 | 2,150 |
| 2020-06-26 | $4.28 | $4.28 | $4.28 | $4.28 | $3.68 | 45 |
| 2020-06-25 | $4.32 | $4.35 | $4.25 | $4.28 | $3.68 | 3,847 |
| 2020-06-24 | $4.34 | $4.38 | $4.34 | $4.38 | $3.77 | 7,000 |
| 2020-06-23 | $4.56 | $4.56 | $4.56 | $4.56 | $3.93 | 3,294 |
| 2020-06-22 | $4.37 | $4.38 | $4.36 | $4.38 | $3.77 | 2,851 |
| 2020-06-19 | $4.36 | $4.36 | $4.31 | $4.31 | $3.71 | 355 |
| 2020-06-18 | $4.22 | $4.22 | $4.22 | $4.22 | $3.63 | 2,018 |
| 2020-06-17 | $4.23 | $4.23 | $4.23 | $4.23 | $3.64 | 301 |
| 2020-06-16 | $4.48 | $4.50 | $4.36 | $4.36 | $3.75 | 786 |
| 2020-06-15 | $4.00 | $4.15 | $4.00 | $4.08 | $3.51 | 25,376 |
| 2020-06-12 | $4.29 | $4.29 | $4.15 | $4.15 | $3.57 | 10,191 |
| 2020-06-11 | $4.25 | $4.25 | $4.14 | $4.14 | $3.56 | 965 |
| 2020-06-10 | $4.69 | $4.69 | $4.61 | $4.61 | $3.97 | 2,500 |
| 2020-06-09 | $4.71 | $4.81 | $4.71 | $4.81 | $4.14 | 3,750 |
| 2020-06-08 | $4.75 | $4.79 | $4.72 | $4.78 | $4.12 | 17,003 |
| 2020-06-05 | $4.50 | $4.67 | $4.50 | $4.63 | $3.99 | 24,725 |
| 2020-06-04 | $4.45 | $4.45 | $4.43 | $4.43 | $3.81 | 3,000 |
| 2020-06-03 | $4.30 | $4.37 | $4.30 | $4.37 | $3.76 | 4,803 |
| 2020-06-02 | $4.20 | $4.20 | $4.20 | $4.20 | $3.62 | 1 |
| 2020-06-01 | $4.06 | $4.21 | $4.06 | $4.20 | $3.62 | 1,310 |
| 2020-05-29 | $3.99 | $4.05 | $3.99 | $4.05 | $3.49 | 8,120 |
| 2020-05-28 | $4.07 | $4.07 | $4.00 | $4.00 | $3.44 | 4,641 |
| 2020-05-27 | $4.13 | $4.13 | $4.12 | $4.12 | $3.52 | 1,012 |
| 2020-05-26 | $4.40 | $4.40 | $4.28 | $4.28 | $3.66 | 20,213 |
| 2020-05-22 | $4.23 | $4.23 | $4.23 | $4.23 | $3.62 | 5,000 |
| 2020-05-21 | $4.11 | $4.11 | $4.11 | $4.11 | $3.51 | 30 |
| 2020-05-20 | $4.06 | $4.11 | $4.06 | $4.11 | $3.51 | 1,510 |
| 2020-05-19 | $4.15 | $4.15 | $4.15 | $4.15 | $3.55 | 1 |
| 2020-05-18 | $4.40 | $4.40 | $4.15 | $4.15 | $3.55 | 409 |
| 2020-05-15 | $4.06 | $4.06 | $4.06 | $4.06 | $3.47 | 693 |
| 2020-05-14 | $3.75 | $3.82 | $3.55 | $3.82 | $3.27 | 4,491 |
| 2020-05-13 | $3.97 | $3.97 | $3.90 | $3.90 | $3.33 | 1,753 |
| 2020-05-12 | $3.99 | $4.01 | $3.99 | $4.01 | $3.43 | 585 |
| 2020-05-11 | $4.13 | $4.13 | $4.10 | $4.12 | $3.52 | 4,442 |
| 2020-05-08 | $4.21 | $4.21 | $4.21 | $4.21 | $3.60 | 4,000 |
| 2020-05-07 | $4.23 | $4.24 | $4.21 | $4.24 | $3.62 | 2,185 |
| 2020-05-06 | $4.26 | $4.28 | $4.26 | $4.28 | $3.66 | 3,017 |
| 2020-05-05 | $4.17 | $4.17 | $4.17 | $4.17 | $3.56 | 101 |
| 2020-05-04 | $4.17 | $4.17 | $4.14 | $4.14 | $3.54 | 3,778 |
| 2020-05-01 | $4.57 | $4.57 | $4.57 | $4.57 | $3.91 | 67 |
| 2020-04-30 | $4.57 | $4.57 | $4.57 | $4.57 | $3.91 | 2 |
| 2020-04-29 | $4.63 | $4.63 | $4.57 | $4.57 | $3.91 | 4,250 |
| 2020-04-28 | $4.80 | $4.80 | $4.80 | $4.80 | $4.08 | 83 |
| 2020-04-27 | $4.75 | $4.80 | $4.75 | $4.80 | $4.08 | 1,550 |
| 2020-04-24 | $4.72 | $4.72 | $4.72 | $4.72 | $4.01 | 200 |
| 2020-04-23 | $4.57 | $4.65 | $4.57 | $4.65 | $3.95 | 3,222 |
| 2020-04-22 | $4.28 | $4.28 | $4.21 | $4.22 | $3.58 | 12,116 |
| 2020-04-21 | $4.43 | $4.43 | $4.31 | $4.31 | $3.66 | 1,820 |
| 2020-04-20 | $4.33 | $4.51 | $4.30 | $4.51 | $3.83 | 7,132 |
| 2020-04-17 | $4.41 | $4.41 | $4.30 | $4.34 | $3.69 | 15,381 |
| 2020-04-16 | $4.18 | $4.27 | $4.18 | $4.25 | $3.61 | 40,489 |
| 2020-04-15 | $4.26 | $4.26 | $4.14 | $4.14 | $3.52 | 2,580 |
| 2020-04-14 | $4.50 | $4.50 | $4.44 | $4.44 | $3.77 | 9,800 |
| 2020-04-13 | $4.54 | $4.62 | $4.48 | $4.52 | $3.84 | 11,380 |
| 2020-04-09 | $4.76 | $4.76 | $4.58 | $4.58 | $3.89 | 3,675 |
| 2020-04-08 | $4.29 | $4.63 | $4.29 | $4.63 | $3.93 | 203,200 |
| 2020-04-07 | $4.06 | $4.45 | $4.06 | $4.41 | $3.75 | 3,501 |
| 2020-04-06 | $3.78 | $3.89 | $3.78 | $3.79 | $3.22 | 2,198 |
| 2020-04-03 | $3.72 | $3.72 | $3.60 | $3.62 | $3.07 | 4,041 |
| 2020-04-02 | $3.76 | $3.76 | $3.72 | $3.72 | $3.16 | 10,200 |
| 2020-04-01 | $3.98 | $3.98 | $3.98 | $3.98 | $3.38 | 114 |
| 2020-03-31 | $4.15 | $4.17 | $4.09 | $4.09 | $3.47 | 2,028 |
| 2020-03-30 | $3.79 | $4.10 | $3.79 | $4.10 | $3.48 | 879 |
| 2020-03-27 | $3.88 | $4.04 | $3.88 | $4.04 | $3.41 | 526 |
| 2020-03-26 | $4.34 | $4.34 | $4.18 | $4.18 | $3.53 | 3,157 |
| 2020-03-25 | $3.80 | $4.12 | $3.69 | $4.02 | $3.39 | 21,087 |
| 2020-03-24 | $3.65 | $3.77 | $3.62 | $3.65 | $3.08 | 13,675 |
| 2020-03-23 | $3.80 | $3.80 | $3.49 | $3.49 | $2.94 | 11,720 |
| 2020-03-20 | $3.87 | $4.30 | $3.87 | $3.97 | $3.35 | 11,211 |
| 2020-03-19 | $3.45 | $3.78 | $3.45 | $3.69 | $3.11 | 1,284 |
| 2020-03-18 | $3.78 | $3.78 | $3.45 | $3.61 | $3.04 | 9,745 |
| 2020-03-17 | $4.09 | $4.22 | $3.93 | $4.21 | $3.55 | 8,949 |
| 2020-03-16 | $4.04 | $4.33 | $4.01 | $4.13 | $3.48 | 19,024 |
| 2020-03-13 | $4.61 | $4.61 | $4.42 | $4.51 | $3.80 | 4,604 |
| 2020-03-12 | $4.20 | $4.49 | $4.11 | $4.33 | $3.65 | 7,605 |
| 2020-03-11 | $5.06 | $5.06 | $4.90 | $4.90 | $4.13 | 5,800 |
| 2020-03-10 | $5.17 | $5.17 | $5.17 | $5.17 | $4.36 | 1,061 |
| 2020-03-09 | $5.52 | $5.52 | $5.52 | $5.52 | $4.66 | 2,090 |
| 2020-03-06 | $5.83 | $5.83 | $5.83 | $5.83 | $4.92 | 118 |
| 2020-03-05 | $5.93 | $5.93 | $5.93 | $5.93 | $5.00 | 355 |
| 2020-03-04 | $5.95 | $5.95 | $5.95 | $5.95 | $5.02 | 906 |
| 2020-03-03 | $5.83 | $5.83 | $5.83 | $5.83 | $4.92 | 466 |
| 2020-03-02 | $5.76 | $5.76 | $5.76 | $5.76 | $4.86 | 4,230 |
| 2020-02-28 | $5.55 | $5.78 | $5.55 | $5.77 | $4.87 | 17,664 |
| 2020-02-27 | $6.09 | $6.09 | $6.09 | $6.09 | $5.14 | 151 |
| 2020-02-26 | $6.18 | $6.18 | $6.18 | $6.18 | $5.19 | 118 |
| 2020-02-25 | $6.31 | $6.33 | $6.31 | $6.33 | $5.31 | 1,433 |
| 2020-02-24 | $6.34 | $6.34 | $6.31 | $6.31 | $5.30 | 2,851 |
| 2020-02-21 | $6.30 | $6.45 | $6.30 | $6.45 | $5.41 | 1,877 |
| 2020-02-20 | $6.47 | $6.47 | $6.44 | $6.45 | $5.41 | 1,402 |
| 2020-02-19 | $6.62 | $6.62 | $6.62 | $6.62 | $5.56 | 246 |
| 2020-02-18 | $6.53 | $6.53 | $6.52 | $6.52 | $5.47 | 801 |
| 2020-02-14 | $6.51 | $6.51 | $6.51 | $6.51 | $5.46 | 1,000 |
| 2020-02-13 | $6.45 | $6.45 | $6.45 | $6.45 | $5.41 | 100 |
| 2020-02-12 | $6.53 | $6.53 | $6.53 | $6.53 | $5.48 | 0 |
| 2020-02-11 | $6.55 | $6.55 | $6.53 | $6.53 | $5.48 | 610 |
| 2020-02-10 | $6.43 | $6.43 | $6.43 | $6.43 | $5.40 | 0 |
| 2020-02-07 | $6.43 | $6.43 | $6.43 | $6.43 | $5.40 | 500 |
| 2020-02-06 | $6.44 | $6.44 | $6.44 | $6.44 | $5.40 | 800 |
| 2020-02-05 | $6.29 | $6.39 | $6.29 | $6.39 | $5.36 | 2,250 |
| 2020-02-04 | $6.18 | $6.21 | $6.18 | $6.21 | $5.21 | 1,200 |
| 2020-02-03 | $6.17 | $6.17 | $6.17 | $6.17 | $5.18 | 970 |
| 2020-01-31 | $6.28 | $6.28 | $6.22 | $6.22 | $5.22 | 2,220 |
| 2020-01-30 | $6.40 | $6.40 | $6.40 | $6.40 | $5.37 | 500 |
| 2020-01-29 | $6.43 | $6.43 | $6.40 | $6.40 | $5.35 | 1,505 |
| 2020-01-28 | $6.48 | $6.48 | $6.48 | $6.48 | $5.41 | 315 |
| 2020-01-27 | $6.60 | $6.60 | $6.41 | $6.41 | $5.35 | 375 |
| 2020-01-24 | $6.67 | $6.67 | $6.67 | $6.67 | $5.57 | 0 |
| 2020-01-23 | $6.67 | $6.67 | $6.67 | $6.67 | $5.57 | 40 |
| 2020-01-22 | $6.71 | $6.71 | $6.67 | $6.67 | $5.57 | 1,773 |
| 2020-01-21 | $6.75 | $6.75 | $6.75 | $6.75 | $5.64 | 1,011 |
| 2020-01-17 | $6.75 | $6.75 | $6.75 | $6.75 | $5.64 | 341 |
| 2020-01-16 | $6.76 | $6.76 | $6.76 | $6.76 | $5.65 | 169 |
| 2020-01-15 | $6.70 | $6.70 | $6.70 | $6.70 | $5.60 | 0 |
| 2020-01-14 | $6.75 | $6.75 | $6.69 | $6.70 | $5.60 | 1,690 |
| 2020-01-13 | $6.67 | $6.67 | $6.65 | $6.65 | $5.55 | 1,830 |
| 2020-01-10 | $6.53 | $6.53 | $6.53 | $6.53 | $5.45 | 150 |
| 2020-01-09 | $6.48 | $6.48 | $6.48 | $6.48 | $5.41 | 1,223 |
| 2020-01-08 | $6.53 | $6.53 | $6.52 | $6.52 | $5.45 | 205 |
| 2020-01-07 | $6.50 | $6.50 | $6.50 | $6.50 | $5.43 | 0 |
| 2020-01-06 | $6.50 | $6.50 | $6.50 | $6.50 | $5.43 | 3 |
| 2020-01-03 | $6.50 | $6.50 | $6.50 | $6.50 | $5.43 | 1,300 |
| 2020-01-02 | $6.53 | $6.53 | $6.53 | $6.53 | $5.45 | 0 |
| 2019-12-31 | $6.53 | $6.53 | $6.53 | $6.53 | $5.45 | 150 |
| 2019-12-30 | $6.50 | $6.54 | $6.50 | $6.51 | $5.44 | 670 |
| 2019-12-27 | $6.37 | $6.56 | $6.37 | $6.56 | $5.45 | 12,200 |
| 2019-12-26 | $6.43 | $6.43 | $6.43 | $6.43 | $5.35 | 60 |
| 2019-12-24 | $6.43 | $6.43 | $6.43 | $6.43 | $5.35 | 20 |
| 2019-12-23 | $6.42 | $6.43 | $6.42 | $6.43 | $5.35 | 217 |
| 2019-12-20 | $6.51 | $6.51 | $6.47 | $6.47 | $5.38 | 1,263 |
| 2019-12-19 | $6.55 | $6.55 | $6.55 | $6.55 | $5.45 | 329 |
| 2019-12-18 | $6.54 | $6.55 | $6.53 | $6.53 | $5.43 | 2,519 |
| 2019-12-17 | $6.54 | $6.54 | $6.47 | $6.47 | $5.38 | 903 |
| 2019-12-16 | $6.54 | $6.54 | $6.54 | $6.54 | $5.44 | 270 |
| 2019-12-13 | $6.42 | $6.42 | $6.41 | $6.41 | $5.33 | 1,524 |
| 2019-12-12 | $6.51 | $6.51 | $6.42 | $6.42 | $5.34 | 3,000 |
| 2019-12-11 | $6.55 | $6.55 | $6.45 | $6.45 | $5.36 | 2,337 |
| 2019-12-10 | $6.52 | $6.52 | $6.52 | $6.52 | $5.42 | 500 |
| 2019-12-09 | $6.43 | $6.43 | $6.43 | $6.43 | $5.35 | 0 |
| 2019-12-06 | $6.43 | $6.43 | $6.43 | $6.43 | $5.35 | 184 |
| 2019-12-05 | $6.43 | $6.43 | $6.42 | $6.43 | $5.35 | 3,500 |
| 2019-12-04 | $6.31 | $6.39 | $6.25 | $6.38 | $5.30 | 12,677 |
| 2019-12-03 | $6.32 | $6.32 | $6.25 | $6.32 | $5.25 | 6,030 |
| 2019-12-02 | $6.35 | $6.35 | $6.35 | $6.35 | $5.28 | 0 |
| 2019-11-29 | $6.35 | $6.35 | $6.35 | $6.35 | $5.28 | 100 |
| 2019-11-27 | $6.33 | $6.33 | $6.33 | $6.33 | $5.24 | 0 |
| 2019-11-26 | $6.33 | $6.34 | $6.32 | $6.33 | $5.24 | 1,000 |
| 2019-11-25 | $6.39 | $6.39 | $6.39 | $6.39 | $5.29 | 100 |
| 2019-11-22 | $6.39 | $6.39 | $6.39 | $6.39 | $5.29 | 86 |
| 2019-11-21 | $6.39 | $6.39 | $6.37 | $6.39 | $5.29 | 1,637 |
| 2019-11-20 | $6.26 | $6.33 | $6.24 | $6.33 | $5.24 | 8,563 |
| 2019-11-19 | $6.35 | $6.35 | $6.32 | $6.32 | $5.23 | 6,378 |
| 2019-11-18 | $6.39 | $6.39 | $6.37 | $6.37 | $5.27 | 418 |
| 2019-11-15 | $6.41 | $6.41 | $6.41 | $6.41 | $5.30 | 1,000 |
| 2019-11-14 | $6.45 | $6.45 | $6.45 | $6.45 | $5.34 | 10 |
| 2019-11-13 | $6.45 | $6.45 | $6.45 | $6.45 | $5.34 | 55 |
| 2019-11-12 | $6.45 | $6.45 | $6.45 | $6.45 | $5.34 | 450 |
| 2019-11-11 | $6.32 | $6.37 | $6.32 | $6.37 | $5.27 | 3,890 |
| 2019-11-08 | $6.57 | $6.57 | $6.57 | $6.57 | $5.44 | 401 |
| 2019-11-07 | $6.62 | $6.62 | $6.62 | $6.62 | $5.48 | 0 |
| 2019-11-06 | $6.64 | $6.64 | $6.62 | $6.62 | $5.48 | 2,000 |
| 2019-11-05 | $6.66 | $6.66 | $6.66 | $6.66 | $5.51 | 100 |
| 2019-11-04 | $6.86 | $6.86 | $6.80 | $6.85 | $5.67 | 1,957 |
| 2019-11-01 | $6.79 | $6.80 | $6.79 | $6.80 | $5.63 | 1,401 |
| 2019-10-31 | $6.81 | $6.81 | $6.81 | $6.81 | $5.64 | 0 |
| 2019-10-30 | $6.76 | $6.81 | $6.76 | $6.81 | $5.64 | 295 |
| 2019-10-29 | $6.89 | $6.89 | $6.80 | $6.80 | $5.60 | 3,162 |
| 2019-10-28 | $6.98 | $6.98 | $6.97 | $6.97 | $5.74 | 3,385 |
| 2019-10-25 | $7.00 | $7.00 | $6.94 | $6.94 | $5.72 | 1,901 |
| 2019-10-24 | $7.00 | $7.00 | $6.96 | $6.98 | $5.75 | 1,536 |
| 2019-10-23 | $7.02 | $7.02 | $6.96 | $6.97 | $5.74 | 4,044 |
| 2019-10-22 | $7.04 | $7.07 | $7.04 | $7.07 | $5.82 | 806 |
| 2019-10-21 | $7.18 | $7.18 | $7.08 | $7.08 | $5.83 | 1,100 |
| 2019-10-18 | $7.26 | $7.26 | $7.26 | $7.26 | $5.98 | 501 |
| 2019-10-17 | $7.26 | $7.26 | $7.26 | $7.26 | $5.98 | 1,771 |
| 2019-10-16 | $7.01 | $7.08 | $7.01 | $7.08 | $5.83 | 2,545 |
| 2019-10-15 | $7.14 | $7.14 | $7.14 | $7.14 | $5.88 | 5,071 |
| 2019-10-14 | $7.16 | $7.16 | $7.16 | $7.16 | $5.90 | 9 |
| 2019-10-11 | $7.15 | $7.16 | $7.12 | $7.16 | $5.90 | 7,232 |
| 2019-10-10 | $7.16 | $7.16 | $7.14 | $7.16 | $5.90 | 3,852 |
| 2019-10-09 | $6.91 | $7.00 | $6.91 | $7.00 | $5.77 | 1,150 |
| 2019-10-08 | $6.79 | $6.80 | $6.79 | $6.80 | $5.60 | 1,550 |
| 2019-10-07 | $6.60 | $6.60 | $6.50 | $6.50 | $5.35 | 1,000 |
| 2019-10-04 | $6.54 | $6.54 | $6.54 | $6.54 | $5.39 | 0 |
| 2019-10-03 | $6.40 | $6.54 | $6.40 | $6.54 | $5.39 | 3,303 |
| 2019-10-02 | $6.54 | $6.54 | $6.54 | $6.54 | $5.39 | 0 |
| 2019-10-01 | $6.54 | $6.54 | $6.54 | $6.54 | $5.39 | 0 |
| 2019-09-30 | $6.47 | $6.54 | $6.47 | $6.54 | $5.39 | 217 |
| 2019-09-27 | $6.57 | $6.57 | $6.57 | $6.57 | $5.41 | 200 |
| 2019-09-26 | $6.62 | $6.62 | $6.60 | $6.61 | $5.42 | 3,101 |
| 2019-09-25 | $6.55 | $6.57 | $6.55 | $6.57 | $5.39 | 2,055 |
| 2019-09-24 | $6.51 | $6.51 | $6.51 | $6.51 | $5.34 | 33 |
| 2019-09-23 | $6.56 | $6.57 | $6.51 | $6.51 | $5.34 | 4,050 |
| 2019-09-20 | $6.50 | $6.50 | $6.50 | $6.50 | $5.33 | 1 |
| 2019-09-19 | $6.50 | $6.50 | $6.50 | $6.50 | $5.33 | 204 |
| 2019-09-18 | $6.54 | $6.54 | $6.54 | $6.54 | $5.36 | 2,000 |
| 2019-09-17 | $6.54 | $6.54 | $6.54 | $6.54 | $5.36 | 205 |
| 2019-09-16 | $6.63 | $6.63 | $6.54 | $6.55 | $5.37 | 959 |
| 2019-09-13 | $6.53 | $6.53 | $6.53 | $6.53 | $5.35 | 94 |
| 2019-09-12 | $6.45 | $6.53 | $6.45 | $6.53 | $5.35 | 700 |
| 2019-09-11 | $6.47 | $6.47 | $6.47 | $6.47 | $5.31 | 400 |
| 2019-09-10 | $6.39 | $6.39 | $6.38 | $6.38 | $5.23 | 1,100 |
| 2019-09-09 | $6.29 | $6.29 | $6.29 | $6.29 | $5.16 | 12 |
| 2019-09-06 | $6.30 | $6.30 | $6.29 | $6.29 | $5.16 | 279 |
| 2019-09-05 | $6.21 | $6.21 | $6.21 | $6.21 | $5.09 | 0 |
| 2019-09-04 | $6.20 | $6.23 | $6.16 | $6.21 | $5.09 | 6,113 |
| 2019-09-03 | $6.23 | $6.23 | $6.23 | $6.23 | $5.11 | 200 |
| 2019-08-30 | $6.28 | $6.28 | $6.24 | $6.24 | $5.12 | 8,608 |
| 2019-08-29 | $6.35 | $6.35 | $6.35 | $6.35 | $5.21 | 100 |
| 2019-08-28 | $6.34 | $6.35 | $6.34 | $6.35 | $5.18 | 200 |
| 2019-08-27 | $6.48 | $6.48 | $6.48 | $6.48 | $5.29 | 308 |
| 2019-08-26 | $6.62 | $6.62 | $6.62 | $6.62 | $5.40 | 1,522 |
| 2019-08-23 | $6.57 | $6.57 | $6.57 | $6.57 | $5.36 | 4,556 |
| 2019-08-22 | $6.62 | $6.62 | $6.62 | $6.62 | $5.40 | 1,400 |
| 2019-08-21 | $6.62 | $6.62 | $6.60 | $6.60 | $5.39 | 200 |
| 2019-08-20 | $6.56 | $6.56 | $6.56 | $6.56 | $5.35 | 349 |
| 2019-08-19 | $6.58 | $6.60 | $6.58 | $6.59 | $5.38 | 2,793 |
| 2019-08-16 | $6.35 | $6.37 | $6.35 | $6.37 | $5.20 | 2,960 |
| 2019-08-15 | $6.03 | $6.16 | $6.02 | $6.16 | $5.03 | 5,884 |
| 2019-08-14 | $6.18 | $6.21 | $6.16 | $6.21 | $5.07 | 5,686 |
| 2019-08-13 | $6.41 | $6.47 | $6.41 | $6.42 | $5.24 | 654 |
| 2019-08-12 | $6.59 | $6.59 | $6.59 | $6.59 | $5.38 | 0 |
| 2019-08-09 | $6.59 | $6.59 | $6.59 | $6.59 | $5.38 | 500 |
| 2019-08-08 | $6.61 | $6.61 | $6.59 | $6.59 | $5.38 | 2,010 |
| 2019-08-07 | $6.50 | $6.50 | $6.50 | $6.50 | $5.30 | 30 |
| 2019-08-06 | $6.50 | $6.50 | $6.50 | $6.50 | $5.30 | 2,000 |
| 2019-08-05 | $6.37 | $6.40 | $6.37 | $6.40 | $5.22 | 250 |
| 2019-08-02 | $6.70 | $6.70 | $6.70 | $6.70 | $5.47 | 110 |
| 2019-08-01 | $6.80 | $6.80 | $6.70 | $6.70 | $5.47 | 2,310 |
| 2019-07-31 | $6.74 | $6.80 | $6.74 | $6.79 | $5.54 | 3,800 |
| 2019-07-30 | $6.70 | $6.70 | $6.70 | $6.70 | $5.47 | 200 |
| 2019-07-29 | $6.67 | $6.72 | $6.67 | $6.72 | $5.46 | 2,045 |
| 2019-07-26 | $6.64 | $6.64 | $6.64 | $6.64 | $5.39 | 280 |
| 2019-07-25 | $6.62 | $6.62 | $6.62 | $6.62 | $5.38 | 0 |
| 2019-07-24 | $6.62 | $6.62 | $6.62 | $6.62 | $5.38 | 247 |
| 2019-07-23 | $6.58 | $6.58 | $6.58 | $6.58 | $5.35 | 666 |
| 2019-07-22 | $6.55 | $6.55 | $6.55 | $6.55 | $5.32 | 403 |
| 2019-07-19 | $6.59 | $6.59 | $6.59 | $6.59 | $5.35 | 200 |
| 2019-07-18 | $6.51 | $6.51 | $6.51 | $6.51 | $5.29 | 1 |
| 2019-07-17 | $6.51 | $6.51 | $6.51 | $6.51 | $5.29 | 31 |
| 2019-07-16 | $6.51 | $6.51 | $6.51 | $6.51 | $5.29 | 202 |
| 2019-07-15 | $6.50 | $6.50 | $6.50 | $6.50 | $5.28 | 2,058 |
| 2019-07-12 | $6.38 | $6.38 | $6.38 | $6.38 | $5.18 | 0 |
| 2019-07-11 | $6.38 | $6.38 | $6.38 | $6.38 | $5.18 | 0 |
| 2019-07-10 | $6.38 | $6.38 | $6.38 | $6.38 | $5.18 | 1,611 |
| 2019-07-09 | $6.50 | $6.50 | $6.50 | $6.50 | $5.28 | 0 |
| 2019-07-08 | $6.50 | $6.50 | $6.50 | $6.50 | $5.28 | 0 |
| 2019-07-05 | $6.48 | $6.50 | $6.48 | $6.50 | $5.28 | 1,000 |
| 2019-07-03 | $6.41 | $6.41 | $6.41 | $6.41 | $5.21 | 0 |
| 2019-07-02 | $6.42 | $6.42 | $6.41 | $6.41 | $5.21 | 2,500 |
| 2019-07-01 | $6.34 | $6.38 | $6.34 | $6.34 | $5.15 | 627 |
| 2019-06-28 | $6.38 | $6.38 | $6.38 | $6.38 | $5.18 | 1,000 |
| 2019-06-27 | $6.32 | $6.32 | $6.30 | $6.30 | $5.12 | 1,450 |
| 2019-06-26 | $6.50 | $6.50 | $6.50 | $6.50 | $5.26 | 0 |
| 2019-06-25 | $6.50 | $6.50 | $6.50 | $6.50 | $5.26 | 794 |
| 2019-06-24 | $6.46 | $6.50 | $6.46 | $6.50 | $5.26 | 1,290 |
| 2019-06-21 | $6.44 | $6.44 | $6.44 | $6.44 | $5.21 | 1,900 |
| 2019-06-20 | $6.44 | $6.44 | $6.44 | $6.44 | $5.21 | 1,001 |
| 2019-06-19 | $6.26 | $6.26 | $6.26 | $6.26 | $5.06 | 765 |
| 2019-06-18 | $6.29 | $6.33 | $6.25 | $6.29 | $5.09 | 1,509 |
| 2019-06-17 | $6.22 | $6.22 | $6.22 | $6.22 | $5.03 | 129 |
| 2019-06-14 | $6.22 | $6.22 | $6.18 | $6.18 | $5.00 | 1,108 |
| 2019-06-13 | $6.21 | $6.29 | $6.21 | $6.29 | $5.09 | 320 |
| 2019-06-12 | $6.20 | $6.32 | $6.20 | $6.30 | $5.09 | 3,425 |
| 2019-06-11 | $6.35 | $6.35 | $6.20 | $6.20 | $5.01 | 2,775 |
| 2019-06-10 | $6.19 | $6.37 | $6.19 | $6.36 | $5.14 | 5,186 |
| 2019-06-07 | $6.19 | $6.19 | $6.15 | $6.19 | $5.00 | 1,460 |
| 2019-06-06 | $6.10 | $6.10 | $6.10 | $6.10 | $4.93 | 800 |
| 2019-06-05 | $6.10 | $6.10 | $6.10 | $6.10 | $4.93 | 817 |
| 2019-06-04 | $6.09 | $6.10 | $6.08 | $6.10 | $4.94 | 10,100 |
| 2019-06-03 | $6.08 | $6.08 | $6.08 | $6.08 | $4.92 | 0 |
| 2019-05-31 | $5.96 | $6.08 | $5.96 | $6.08 | $4.92 | 3,474 |
| 2019-05-30 | $6.00 | $6.00 | $6.00 | $6.00 | $4.85 | 1,000 |
| 2019-05-29 | $6.10 | $6.10 | $6.10 | $6.10 | $4.91 | 0 |
| 2019-05-28 | $6.10 | $6.10 | $6.10 | $6.10 | $4.91 | 1,706 |
| 2019-05-24 | $6.10 | $6.10 | $6.10 | $6.10 | $4.91 | 40 |
| 2019-05-23 | $6.12 | $6.12 | $6.10 | $6.10 | $4.91 | 1,800 |
| 2019-05-22 | $6.12 | $6.12 | $6.12 | $6.12 | $4.92 | 160 |
| 2019-05-21 | $6.07 | $6.07 | $6.07 | $6.07 | $4.88 | 400 |
| 2019-05-20 | $6.02 | $6.02 | $6.02 | $6.02 | $4.84 | 1 |
| 2019-05-17 | $6.02 | $6.02 | $6.02 | $6.02 | $4.84 | 1 |
| 2019-05-16 | $6.02 | $6.02 | $6.02 | $6.02 | $4.84 | 210 |
| 2019-05-15 | $5.91 | $5.95 | $5.91 | $5.95 | $4.79 | 320 |
| 2019-05-14 | $5.93 | $5.95 | $5.92 | $5.95 | $4.79 | 960 |
| 2019-05-13 | $5.90 | $5.92 | $5.90 | $5.92 | $4.76 | 4,000 |
| 2019-05-10 | $6.01 | $6.01 | $6.01 | $6.01 | $4.84 | 200 |
| 2019-05-09 | $5.81 | $5.95 | $5.81 | $5.94 | $4.78 | 5,609 |
| 2019-05-08 | $5.82 | $5.82 | $5.82 | $5.82 | $4.68 | 0 |
| 2019-05-07 | $5.82 | $5.82 | $5.82 | $5.82 | $4.68 | 200 |
| 2019-05-06 | $5.94 | $5.95 | $5.94 | $5.95 | $4.79 | 1,686 |
| 2019-05-03 | $5.98 | $5.98 | $5.98 | $5.98 | $4.81 | 150 |
| 2019-05-02 | $6.03 | $6.03 | $6.03 | $6.03 | $4.85 | 0 |
| 2019-05-01 | $6.07 | $6.07 | $6.03 | $6.03 | $4.85 | 1,100 |
| 2019-04-30 | $5.93 | $6.10 | $5.93 | $6.07 | $4.88 | 3,888 |
| 2019-04-29 | $6.00 | $6.00 | $6.00 | $6.00 | $4.83 | 100 |
| 2019-04-26 | $6.00 | $6.00 | $6.00 | $6.00 | $4.80 | 2,368 |
| 2019-04-25 | $5.88 | $5.91 | $5.88 | $5.91 | $4.73 | 747 |
| 2019-04-24 | $5.91 | $5.91 | $5.91 | $5.91 | $4.73 | 2,513 |
| 2019-04-23 | $5.72 | $5.86 | $5.72 | $5.86 | $4.69 | 3,519 |
| 2019-04-22 | $5.55 | $5.55 | $5.55 | $5.55 | $4.44 | 20 |
| 2019-04-18 | $5.55 | $5.55 | $5.55 | $5.55 | $4.44 | 2,100 |
| 2019-04-17 | $5.53 | $5.53 | $5.53 | $5.53 | $4.43 | 194 |
| 2019-04-16 | $5.63 | $5.65 | $5.61 | $5.62 | $4.50 | 3,129 |
| 2019-04-15 | $5.55 | $5.62 | $5.55 | $5.62 | $4.50 | 4,501 |
| 2019-04-12 | $5.60 | $5.62 | $5.60 | $5.62 | $4.50 | 5,500 |
| 2019-04-11 | $5.64 | $5.64 | $5.64 | $5.64 | $4.52 | 1,947 |
| 2019-04-10 | $5.66 | $5.66 | $5.64 | $5.64 | $4.52 | 1,100 |
| 2019-04-09 | $5.68 | $5.68 | $5.68 | $5.68 | $4.55 | 1 |
| 2019-04-08 | $5.67 | $5.70 | $5.67 | $5.68 | $4.55 | 3,610 |
| 2019-04-05 | $5.56 | $5.68 | $5.56 | $5.65 | $4.52 | 8,181 |
| 2019-04-04 | $5.70 | $5.70 | $5.70 | $5.70 | $4.56 | 3,796 |
| 2019-04-03 | $5.65 | $5.65 | $5.65 | $5.65 | $4.52 | 0 |
| 2019-04-02 | $5.65 | $5.65 | $5.65 | $5.65 | $4.52 | 37 |
| 2019-04-01 | $5.65 | $5.65 | $5.65 | $5.65 | $4.52 | 200 |
| 2019-03-29 | $5.56 | $5.56 | $5.56 | $5.56 | $4.45 | 0 |
| 2019-03-28 | $5.56 | $5.56 | $5.56 | $5.56 | $4.45 | 1,000 |
| 2019-03-27 | $5.61 | $5.61 | $5.61 | $5.61 | $4.47 | 38 |
| 2019-03-26 | $5.61 | $5.61 | $5.61 | $5.61 | $4.46 | 178 |
| 2019-03-25 | $5.61 | $5.61 | $5.61 | $5.61 | $4.47 | 0 |
| 2019-03-22 | $5.61 | $5.61 | $5.61 | $5.61 | $4.47 | 0 |
| 2019-03-21 | $5.61 | $5.61 | $5.61 | $5.61 | $4.47 | 0 |
| 2019-03-20 | $5.52 | $5.61 | $5.52 | $5.61 | $4.47 | 501 |
| 2019-03-19 | $5.34 | $5.45 | $5.34 | $5.45 | $4.34 | 651 |
| 2019-03-18 | $5.39 | $5.41 | $5.37 | $5.40 | $4.30 | 3,265 |
| 2019-03-15 | $5.37 | $5.37 | $5.36 | $5.36 | $4.27 | 1,130 |
| 2019-03-14 | $5.47 | $5.47 | $5.40 | $5.40 | $4.30 | 467 |
| 2019-03-13 | $5.44 | $5.48 | $5.44 | $5.48 | $4.36 | 413 |
| 2019-03-12 | $5.43 | $5.43 | $5.43 | $5.43 | $4.32 | 2,000 |
| 2019-03-11 | $5.47 | $5.47 | $5.46 | $5.46 | $4.35 | 1,175 |
| 2019-03-08 | $5.41 | $5.41 | $5.41 | $5.41 | $4.31 | 500 |
| 2019-03-07 | $5.43 | $5.43 | $5.42 | $5.42 | $4.32 | 2,850 |
| 2019-03-06 | $5.46 | $5.46 | $5.46 | $5.46 | $4.35 | 0 |
| 2019-03-05 | $5.46 | $5.46 | $5.46 | $5.46 | $4.35 | 3,555 |
| 2019-03-04 | $5.58 | $5.65 | $5.58 | $5.58 | $4.44 | 4,000 |
| 2019-03-01 | $5.70 | $5.70 | $5.46 | $5.48 | $4.36 | 15,300 |
| 2019-02-28 | $5.75 | $5.75 | $5.74 | $5.74 | $4.57 | 3,500 |
| 2019-02-27 | $5.80 | $5.80 | $5.80 | $5.80 | $4.62 | 0 |
| 2019-02-26 | $5.71 | $5.80 | $5.71 | $5.80 | $4.62 | 3,020 |
| 2019-02-25 | $5.72 | $5.73 | $5.72 | $5.72 | $4.56 | 2,451 |
| 2019-02-22 | $5.68 | $5.72 | $5.68 | $5.72 | $4.55 | 9,591 |
| 2019-02-21 | $5.72 | $5.72 | $5.67 | $5.67 | $4.52 | 1,807 |
| 2019-02-20 | $5.68 | $5.69 | $5.68 | $5.69 | $4.53 | 1,304 |
| 2019-02-19 | $5.63 | $5.64 | $5.60 | $5.61 | $4.47 | 2,568 |
| 2019-02-15 | $5.57 | $5.64 | $5.57 | $5.64 | $4.49 | 980 |
| 2019-02-14 | $5.60 | $5.60 | $5.60 | $5.60 | $4.46 | 80 |
| 2019-02-13 | $5.70 | $5.71 | $5.60 | $5.60 | $4.46 | 3,727 |
| 2019-02-12 | $5.62 | $5.62 | $5.62 | $5.62 | $4.48 | 600 |
| 2019-02-11 | $5.62 | $5.62 | $5.62 | $5.62 | $4.48 | 146 |
| 2019-02-08 | $5.62 | $5.62 | $5.62 | $5.62 | $4.48 | 800 |
| 2019-02-07 | $5.62 | $5.64 | $5.62 | $5.62 | $4.48 | 1,300 |
| 2019-02-06 | $5.70 | $5.70 | $5.70 | $5.70 | $4.54 | 1,300 |
| 2019-02-05 | $5.66 | $5.66 | $5.66 | $5.66 | $4.51 | 1,044 |
| 2019-02-04 | $5.57 | $5.57 | $5.51 | $5.51 | $4.39 | 5,150 |
| 2019-02-01 | $5.52 | $5.56 | $5.52 | $5.55 | $4.42 | 11,836 |
| 2019-01-31 | $5.55 | $5.57 | $5.55 | $5.57 | $4.44 | 800 |
| 2019-01-30 | $5.47 | $5.47 | $5.47 | $5.47 | $4.36 | 0 |
| 2019-01-29 | $5.47 | $5.47 | $5.47 | $5.47 | $4.33 | 500 |
| 2019-01-28 | $5.44 | $5.44 | $5.44 | $5.44 | $4.31 | 54 |
| 2019-01-25 | $5.43 | $5.52 | $5.39 | $5.44 | $4.31 | 10,700 |
| 2019-01-24 | $5.52 | $5.52 | $5.52 | $5.52 | $4.37 | 200 |
| 2019-01-23 | $5.53 | $5.53 | $5.47 | $5.47 | $4.33 | 1,800 |
| 2019-01-22 | $5.52 | $5.52 | $5.52 | $5.52 | $4.37 | 400 |
| 2019-01-18 | $5.56 | $5.56 | $5.54 | $5.54 | $4.39 | 1,146 |
| 2019-01-17 | $5.50 | $5.53 | $5.44 | $5.53 | $4.38 | 6,465 |
| 2019-01-16 | $5.36 | $5.40 | $5.36 | $5.40 | $4.28 | 2,285 |
| 2019-01-15 | $5.36 | $5.36 | $5.36 | $5.36 | $4.25 | 1,001 |
| 2019-01-14 | $5.17 | $5.17 | $5.17 | $5.17 | $4.09 | 0 |
| 2019-01-11 | $5.19 | $5.19 | $5.17 | $5.17 | $4.09 | 3,500 |
| 2019-01-10 | $5.03 | $5.05 | $5.02 | $5.05 | $4.00 | 5,968 |
| 2019-01-09 | $4.92 | $4.92 | $4.92 | $4.92 | $3.90 | 2 |
| 2019-01-08 | $4.98 | $4.98 | $4.92 | $4.92 | $3.90 | 13,674 |
| 2019-01-07 | $5.01 | $5.01 | $4.88 | $4.90 | $3.88 | 4,100 |
| 2019-01-04 | $4.82 | $4.85 | $4.78 | $4.85 | $3.84 | 8,700 |
| 2019-01-03 | $4.76 | $4.76 | $4.76 | $4.76 | $3.77 | 165 |
| 2019-01-02 | $4.69 | $4.70 | $4.69 | $4.70 | $3.72 | 3,271 |
| 2018-12-31 | $4.63 | $4.65 | $4.57 | $4.65 | $3.68 | 9,901 |
| 2018-12-28 | $4.56 | $4.57 | $4.56 | $4.57 | $3.62 | 4,913 |
| 2018-12-27 | $4.48 | $4.50 | $4.45 | $4.45 | $3.50 | 10,527 |
| 2018-12-26 | $4.28 | $4.50 | $4.28 | $4.30 | $3.38 | 5,250 |
| 2018-12-24 | $4.47 | $4.48 | $4.41 | $4.41 | $3.47 | 14,179 |
| 2018-12-21 | $4.61 | $4.61 | $4.55 | $4.55 | $3.58 | 22,800 |
| 2018-12-20 | $4.64 | $4.67 | $4.64 | $4.67 | $3.67 | 2,651 |
| 2018-12-19 | $4.79 | $4.79 | $4.71 | $4.72 | $3.71 | 1,220 |
| 2018-12-18 | $4.65 | $4.69 | $4.61 | $4.61 | $3.63 | 3,641 |
| 2018-12-17 | $4.88 | $4.88 | $4.88 | $4.88 | $3.84 | 530 |
| 2018-12-14 | $4.94 | $4.95 | $4.94 | $4.95 | $3.90 | 1,808 |
| 2018-12-13 | $4.98 | $4.98 | $4.98 | $4.98 | $3.92 | 0 |
| 2018-12-12 | $4.98 | $4.98 | $4.98 | $4.98 | $3.92 | 300 |
| 2018-12-11 | $4.95 | $4.95 | $4.94 | $4.94 | $3.89 | 1,300 |
| 2018-12-10 | $5.09 | $5.09 | $4.96 | $4.96 | $3.90 | 1,450 |
| 2018-12-07 | $5.10 | $5.10 | $5.08 | $5.08 | $4.00 | 200 |
| 2018-12-06 | $4.93 | $5.01 | $4.92 | $5.01 | $3.94 | 1,600 |
| 2018-12-04 | $5.13 | $5.13 | $5.12 | $5.12 | $4.03 | 831 |
| 2018-12-03 | $5.21 | $5.21 | $5.20 | $5.20 | $4.09 | 9,000 |
| 2018-11-30 | $5.12 | $5.12 | $5.12 | $5.12 | $4.03 | 12,660 |
| 2018-11-29 | $5.15 | $5.18 | $5.15 | $5.18 | $4.08 | 780 |
| 2018-11-28 | $5.20 | $5.20 | $5.20 | $5.20 | $4.07 | 6,048 |
| 2018-11-27 | $5.07 | $5.07 | $5.07 | $5.07 | $3.97 | 1,700 |
| 2018-11-26 | $5.27 | $5.28 | $5.10 | $5.10 | $3.99 | 1,100 |
| 2018-11-21 | $5.22 | $5.22 | $5.21 | $5.21 | $4.08 | 3,010 |
| 2018-11-20 | $5.20 | $5.20 | $5.20 | $5.20 | $4.07 | 7,251 |
| 2018-11-19 | $5.41 | $5.41 | $5.29 | $5.29 | $4.14 | 4,747 |
| 2018-11-16 | $5.41 | $5.47 | $5.41 | $5.47 | $4.28 | 627 |
| 2018-11-15 | $5.39 | $5.40 | $5.39 | $5.40 | $4.22 | 3,301 |
| 2018-11-14 | $5.34 | $5.34 | $5.30 | $5.30 | $4.15 | 8,000 |
| 2018-11-13 | $5.55 | $5.55 | $5.55 | $5.55 | $4.34 | 0 |
| 2018-11-12 | $5.68 | $5.68 | $5.55 | $5.55 | $4.34 | 3,800 |
| 2018-11-09 | $5.69 | $5.69 | $5.68 | $5.68 | $4.44 | 2,500 |
| 2018-11-08 | $5.74 | $5.74 | $5.63 | $5.64 | $4.41 | 590 |
| 2018-11-07 | $5.60 | $5.65 | $5.60 | $5.64 | $4.41 | 4,739 |
| 2018-11-06 | $5.58 | $5.58 | $5.58 | $5.58 | $4.37 | 0 |
| 2018-11-05 | $5.58 | $5.58 | $5.57 | $5.58 | $4.37 | 4,000 |
| 2018-11-02 | $5.69 | $5.70 | $5.69 | $5.70 | $4.46 | 600 |
| 2018-11-01 | $5.66 | $5.66 | $5.66 | $5.66 | $4.43 | 750 |
| 2018-10-31 | $5.56 | $5.56 | $5.56 | $5.56 | $4.35 | 0 |
| 2018-10-30 | $5.53 | $5.56 | $5.53 | $5.56 | $4.35 | 1,100 |
| 2018-10-29 | $5.63 | $5.63 | $5.57 | $5.57 | $4.33 | 435 |
| 2018-10-26 | $5.76 | $5.76 | $5.76 | $5.76 | $4.48 | 77 |
| 2018-10-25 | $5.76 | $5.76 | $5.76 | $5.76 | $4.48 | 1,000 |
| 2018-10-24 | $5.77 | $5.77 | $5.76 | $5.76 | $4.48 | 679 |
| 2018-10-23 | $5.63 | $5.66 | $5.63 | $5.65 | $4.40 | 6,100 |
| 2018-10-22 | $5.59 | $5.59 | $5.58 | $5.59 | $4.35 | 1,900 |
| 2018-10-19 | $5.62 | $5.62 | $5.62 | $5.62 | $4.37 | 100 |
| 2018-10-18 | $5.72 | $5.73 | $5.72 | $5.73 | $4.46 | 1,002 |
| 2018-10-17 | $5.77 | $5.77 | $5.77 | $5.77 | $4.49 | 141 |
| 2018-10-16 | $5.72 | $5.76 | $5.71 | $5.76 | $4.48 | 3,568 |
| 2018-10-15 | $5.62 | $5.62 | $5.62 | $5.62 | $4.37 | 1,107 |
| 2018-10-12 | $5.48 | $5.54 | $5.41 | $5.53 | $4.30 | 5,351 |
| 2018-10-11 | $5.59 | $5.60 | $5.59 | $5.60 | $4.36 | 1,100 |
| 2018-10-10 | $5.60 | $5.62 | $5.60 | $5.62 | $4.37 | 375 |
| 2018-10-09 | $5.73 | $5.73 | $5.65 | $5.65 | $4.40 | 6,734 |
| 2018-10-08 | $5.58 | $5.58 | $5.58 | $5.58 | $4.34 | 185 |
| 2018-10-05 | $5.78 | $5.78 | $5.73 | $5.73 | $4.46 | 460 |
| 2018-10-04 | $5.84 | $5.86 | $5.83 | $5.83 | $4.54 | 2,100 |
| 2018-10-03 | $5.91 | $5.91 | $5.89 | $5.89 | $4.58 | 5,130 |
| 2018-10-02 | $5.94 | $5.97 | $5.94 | $5.97 | $4.65 | 1,600 |
| 2018-10-01 | $6.05 | $6.05 | $6.05 | $6.05 | $4.71 | 1,000 |
| 2018-09-28 | $5.98 | $5.98 | $5.98 | $5.98 | $4.65 | 100 |
| 2018-09-27 | $5.96 | $5.96 | $5.96 | $5.96 | $4.64 | 600 |
| 2018-09-26 | $6.05 | $6.06 | $6.04 | $6.04 | $4.68 | 2,260 |
| 2018-09-25 | $6.19 | $6.19 | $6.13 | $6.13 | $4.75 | 330 |
| 2018-09-24 | $6.12 | $6.14 | $6.12 | $6.13 | $4.75 | 4,430 |
| 2018-09-21 | $6.12 | $6.14 | $6.12 | $6.14 | $4.75 | 2,200 |
| 2018-09-20 | $6.27 | $6.27 | $6.27 | $6.27 | $4.85 | 414 |
| 2018-09-19 | $6.40 | $6.40 | $6.22 | $6.22 | $4.81 | 1,500 |
| 2018-09-18 | $6.36 | $6.44 | $6.35 | $6.44 | $4.99 | 5,274 |
| 2018-09-17 | $6.32 | $6.42 | $6.32 | $6.41 | $4.96 | 1,001 |
| 2018-09-14 | $6.39 | $6.41 | $6.39 | $6.41 | $4.96 | 2,906 |
| 2018-09-13 | $6.39 | $6.39 | $6.39 | $6.39 | $4.95 | 108 |
| 2018-09-12 | $6.41 | $6.41 | $6.35 | $6.35 | $4.92 | 3,300 |
| 2018-09-11 | $6.35 | $6.40 | $6.30 | $6.40 | $4.95 | 6,599 |
| 2018-09-10 | $6.30 | $6.30 | $6.30 | $6.30 | $4.88 | 0 |
| 2018-09-07 | $6.30 | $6.30 | $6.30 | $6.30 | $4.88 | 1,307 |
| 2018-09-06 | $6.30 | $6.30 | $6.29 | $6.29 | $4.87 | 1,000 |
| 2018-09-05 | $6.35 | $6.35 | $6.35 | $6.35 | $4.92 | 100 |
| 2018-09-04 | $6.49 | $6.49 | $6.49 | $6.49 | $5.02 | 29 |
| 2018-08-31 | $6.49 | $6.49 | $6.49 | $6.49 | $5.02 | 0 |
| 2018-08-30 | $6.49 | $6.49 | $6.49 | $6.49 | $5.02 | 200 |
| 2018-08-29 | $6.51 | $6.51 | $6.51 | $6.51 | $5.02 | 200 |
| 2018-08-28 | $6.47 | $6.47 | $6.45 | $6.45 | $4.97 | 1,100 |
| 2018-08-27 | $6.47 | $6.47 | $6.47 | $6.47 | $4.98 | 2,815 |
| 2018-08-24 | $6.47 | $6.47 | $6.47 | $6.47 | $4.98 | 0 |
| 2018-08-23 | $6.47 | $6.47 | $6.47 | $6.47 | $4.98 | 500 |
| 2018-08-22 | $6.45 | $6.46 | $6.45 | $6.46 | $4.98 | 1,730 |
| 2018-08-21 | $6.51 | $6.51 | $6.48 | $6.48 | $4.99 | 1,438 |
| 2018-08-20 | $6.30 | $6.56 | $6.30 | $6.56 | $5.05 | 9,929 |
| 2018-08-17 | $6.31 | $6.31 | $6.31 | $6.31 | $4.86 | 217 |
| 2018-08-16 | $6.30 | $6.30 | $6.18 | $6.25 | $4.82 | 3,716 |
| 2018-08-15 | $6.13 | $6.18 | $6.13 | $6.18 | $4.76 | 5,343 |
| 2018-08-14 | $5.94 | $6.13 | $5.94 | $6.13 | $4.72 | 6,440 |
| 2018-08-13 | $5.99 | $6.00 | $5.88 | $5.88 | $4.53 | 5,529 |
| 2018-08-10 | $6.00 | $6.00 | $5.85 | $5.85 | $4.51 | 4,240 |
| 2018-08-09 | $5.67 | $5.75 | $5.67 | $5.75 | $4.43 | 1,240 |
| 2018-08-08 | $5.64 | $5.64 | $5.60 | $5.60 | $4.31 | 5,803 |
| 2018-08-07 | $5.69 | $5.69 | $5.65 | $5.65 | $4.35 | 3,370 |
| 2018-08-06 | $5.70 | $5.70 | $5.70 | $5.70 | $4.39 | 201 |
| 2018-08-03 | $5.73 | $5.76 | $5.73 | $5.75 | $4.43 | 13,723 |
| 2018-08-02 | $5.65 | $5.65 | $5.65 | $5.65 | $4.35 | 200 |
| 2018-08-01 | $5.69 | $5.71 | $5.68 | $5.71 | $4.40 | 1,000 |
| 2018-07-31 | $5.69 | $5.72 | $5.69 | $5.72 | $4.41 | 2,754 |
| 2018-07-30 | $5.70 | $5.70 | $5.60 | $5.60 | $4.31 | 600 |
| 2018-07-27 | $5.57 | $5.66 | $5.56 | $5.66 | $4.34 | 2,822 |
| 2018-07-26 | $5.56 | $5.56 | $5.56 | $5.56 | $4.26 | 100 |
| 2018-07-25 | $5.47 | $5.47 | $5.47 | $5.47 | $4.19 | 411 |
| 2018-07-24 | $5.46 | $5.47 | $5.45 | $5.45 | $4.18 | 6,225 |
| 2018-07-23 | $5.40 | $5.46 | $5.40 | $5.46 | $4.18 | 2,600 |
| 2018-07-20 | $5.45 | $5.48 | $5.45 | $5.48 | $4.20 | 1,210 |
| 2018-07-19 | $5.38 | $5.40 | $5.38 | $5.40 | $4.14 | 1,309 |
| 2018-07-18 | $5.40 | $5.46 | $5.40 | $5.46 | $4.18 | 6,634 |
| 2018-07-17 | $5.46 | $5.46 | $5.44 | $5.44 | $4.17 | 644 |
| 2018-07-16 | $5.47 | $5.53 | $5.47 | $5.50 | $4.21 | 1,524 |
| 2018-07-13 | $5.47 | $5.47 | $5.47 | $5.47 | $4.19 | 200 |
| 2018-07-12 | $5.45 | $5.45 | $5.45 | $5.45 | $4.18 | 929 |
| 2018-07-11 | $5.50 | $5.50 | $5.47 | $5.47 | $4.19 | 1,800 |
| 2018-07-10 | $5.51 | $5.53 | $5.51 | $5.53 | $4.24 | 2,420 |
| 2018-07-09 | $5.17 | $5.57 | $5.17 | $5.57 | $4.27 | 450 |
| 2018-07-06 | $5.57 | $5.59 | $5.55 | $5.56 | $4.26 | 900 |
| 2018-07-05 | $5.46 | $5.52 | $5.46 | $5.52 | $4.23 | 1,146 |
| 2018-07-03 | $5.49 | $5.49 | $5.46 | $5.46 | $4.18 | 2,900 |
| 2018-07-02 | $5.32 | $5.32 | $5.32 | $5.32 | $4.08 | 2,520 |
| 2018-06-29 | $5.45 | $5.45 | $5.45 | $5.45 | $4.18 | 825 |
| 2018-06-28 | $5.45 | $5.45 | $5.44 | $5.44 | $4.17 | 3,333 |
| 2018-06-27 | $5.55 | $5.56 | $5.55 | $5.55 | $4.23 | 1,304 |
| 2018-06-26 | $5.59 | $5.59 | $5.59 | $5.59 | $4.26 | 2,000 |
| 2018-06-25 | $5.61 | $5.61 | $5.61 | $5.61 | $4.27 | 100 |
| 2018-06-22 | $5.54 | $5.54 | $5.54 | $5.54 | $4.22 | 1,035 |
| 2018-06-21 | $5.54 | $5.54 | $5.54 | $5.54 | $4.22 | 5,000 |
| 2018-06-20 | $5.55 | $5.59 | $5.55 | $5.56 | $4.24 | 5,116 |
| 2018-06-19 | $5.55 | $5.62 | $5.55 | $5.60 | $4.27 | 2,130 |
| 2018-06-18 | $5.59 | $5.64 | $5.58 | $5.58 | $4.25 | 954 |
| 2018-06-15 | $5.65 | $5.65 | $5.65 | $5.65 | $4.31 | 11,139 |
| 2018-06-14 | $5.70 | $5.71 | $5.70 | $5.71 | $4.35 | 800 |
| 2018-06-13 | $5.64 | $5.64 | $5.62 | $5.62 | $4.28 | 1,663 |
| 2018-06-12 | $5.74 | $5.74 | $5.74 | $5.74 | $4.37 | 300 |
| 2018-06-11 | $5.84 | $5.85 | $5.79 | $5.79 | $4.41 | 6,900 |
| 2018-06-08 | $5.79 | $5.81 | $5.79 | $5.81 | $4.43 | 939 |
| 2018-06-07 | $5.85 | $5.85 | $5.74 | $5.74 | $4.37 | 775 |
| 2018-06-06 | $5.86 | $5.90 | $5.86 | $5.90 | $4.50 | 2,150 |
| 2018-06-05 | $5.83 | $5.83 | $5.81 | $5.81 | $4.43 | 15,374 |
| 2018-06-04 | $5.64 | $5.82 | $5.64 | $5.82 | $4.43 | 1,590 |
| 2018-06-01 | $5.78 | $5.78 | $5.78 | $5.78 | $4.40 | 785 |
| 2018-05-31 | $5.65 | $5.65 | $5.65 | $5.65 | $4.31 | 3,946 |
| 2018-05-30 | $5.78 | $5.80 | $5.78 | $5.79 | $4.41 | 4,833 |
| 2018-05-29 | $5.76 | $5.76 | $5.76 | $5.76 | $4.37 | 1,165 |
| 2018-05-25 | $5.85 | $5.85 | $5.85 | $5.85 | $4.43 | 385 |
| 2018-05-24 | $5.94 | $5.94 | $5.86 | $5.86 | $4.44 | 1,800 |
| 2018-05-23 | $5.98 | $5.98 | $5.93 | $5.93 | $4.49 | 1,101 |
| 2018-05-22 | $5.97 | $6.02 | $5.97 | $6.01 | $4.56 | 4,108 |
| 2018-05-21 | $5.98 | $5.98 | $5.98 | $5.98 | $4.53 | 233 |
| 2018-05-18 | $5.99 | $5.99 | $5.99 | $5.99 | $4.54 | 2 |
| 2018-05-17 | $6.04 | $6.04 | $5.98 | $5.99 | $4.54 | 4,001 |
| 2018-05-16 | $5.90 | $6.06 | $5.90 | $6.05 | $4.59 | 2,700 |
| 2018-05-15 | $5.76 | $5.91 | $5.76 | $5.86 | $4.44 | 5,071 |
| 2018-05-14 | $6.06 | $6.11 | $6.02 | $6.05 | $4.59 | 20,889 |
| 2018-05-11 | $6.25 | $6.26 | $6.05 | $6.06 | $4.59 | 26,061 |
| 2018-05-10 | $6.24 | $6.24 | $6.24 | $6.24 | $4.73 | 0 |
| 2018-05-09 | $6.25 | $6.25 | $6.24 | $6.24 | $4.73 | 3,979 |
| 2018-05-08 | $6.18 | $6.21 | $6.18 | $6.19 | $4.69 | 4,780 |
| 2018-05-07 | $6.20 | $6.32 | $6.20 | $6.31 | $4.78 | 3,566 |
| 2018-05-04 | $6.35 | $6.35 | $6.35 | $6.35 | $4.81 | 25 |
| 2018-05-03 | $6.35 | $6.35 | $6.35 | $6.35 | $4.81 | 4,111 |
| 2018-05-02 | $6.44 | $6.44 | $6.44 | $6.44 | $4.88 | 404 |
| 2018-05-01 | $6.41 | $6.41 | $6.41 | $6.41 | $4.86 | 500 |
| 2018-04-30 | $6.50 | $6.50 | $6.43 | $6.43 | $4.87 | 965 |
| 2018-04-27 | $6.49 | $6.49 | $6.47 | $6.47 | $4.90 | 2,692 |
| 2018-04-26 | $6.50 | $6.50 | $6.47 | $6.49 | $4.90 | 1,619 |
| 2018-04-25 | $6.51 | $6.51 | $6.51 | $6.51 | $4.91 | 21 |
| 2018-04-24 | $6.51 | $6.51 | $6.51 | $6.51 | $4.91 | 2,250 |
| 2018-04-23 | $6.52 | $6.52 | $6.52 | $6.52 | $4.92 | 300 |
| 2018-04-20 | $6.69 | $6.69 | $6.56 | $6.56 | $4.95 | 1,307 |
| 2018-04-19 | $6.77 | $6.77 | $6.68 | $6.68 | $5.04 | 286 |
| 2018-04-18 | $6.84 | $6.84 | $6.84 | $6.84 | $5.16 | 222 |
| 2018-04-17 | $6.97 | $6.97 | $6.95 | $6.95 | $5.24 | 523 |
| 2018-04-16 | $6.96 | $6.96 | $6.96 | $6.96 | $5.25 | 721 |
| 2018-04-13 | $6.86 | $6.86 | $6.85 | $6.85 | $5.17 | 1,344 |
| 2018-04-12 | $6.82 | $6.82 | $6.82 | $6.82 | $5.14 | 192 |
| 2018-04-11 | $6.84 | $6.84 | $6.84 | $6.84 | $5.16 | 230 |
| 2018-04-10 | $6.78 | $6.81 | $6.78 | $6.81 | $5.14 | 368 |
| 2018-04-09 | $6.69 | $6.76 | $6.69 | $6.76 | $5.10 | 1,247 |
| 2018-04-06 | $6.71 | $6.71 | $6.71 | $6.71 | $5.06 | 75 |
| 2018-04-05 | $6.74 | $6.74 | $6.71 | $6.71 | $5.06 | 3,030 |
| 2018-04-04 | $6.61 | $6.61 | $6.60 | $6.60 | $4.98 | 2,000 |
| 2018-04-03 | $6.69 | $6.69 | $6.61 | $6.61 | $4.99 | 1,450 |
| 2018-04-02 | $6.54 | $6.59 | $6.54 | $6.59 | $4.97 | 1,578 |
| 2018-03-29 | $6.61 | $6.61 | $6.61 | $6.61 | $4.99 | 100 |
| 2018-03-28 | $6.46 | $6.57 | $6.46 | $6.57 | $4.96 | 798 |
| 2018-03-27 | $6.64 | $6.64 | $6.64 | $6.64 | $4.99 | 700 |
| 2018-03-26 | $6.69 | $6.75 | $6.69 | $6.75 | $5.07 | 1,538 |
| 2018-03-23 | $6.77 | $6.77 | $6.77 | $6.77 | $5.08 | 225 |
| 2018-03-22 | $6.73 | $6.83 | $6.73 | $6.83 | $5.13 | 4,869 |
| 2018-03-21 | $6.80 | $6.81 | $6.80 | $6.80 | $5.11 | 3,000 |
| 2018-03-20 | $6.70 | $6.71 | $6.65 | $6.66 | $5.00 | 42,400 |
| 2018-03-19 | $6.61 | $6.71 | $6.61 | $6.71 | $5.04 | 11,963 |
| 2018-03-16 | $6.72 | $6.77 | $6.70 | $6.70 | $5.03 | 1,403 |
| 2018-03-15 | $6.72 | $6.72 | $6.72 | $6.72 | $5.05 | 101 |
| 2018-03-14 | $6.77 | $6.77 | $6.70 | $6.72 | $5.05 | 3,350 |
| 2018-03-13 | $6.89 | $6.89 | $6.85 | $6.85 | $5.14 | 11,600 |
| 2018-03-12 | $6.90 | $6.94 | $6.90 | $6.94 | $5.21 | 7,470 |
| 2018-03-09 | $6.89 | $6.89 | $6.89 | $6.89 | $5.17 | 500 |
| 2018-03-08 | $6.80 | $6.80 | $6.80 | $6.80 | $5.11 | 50 |
| 2018-03-07 | $6.80 | $6.80 | $6.80 | $6.80 | $5.11 | 1 |
| 2018-03-06 | $6.73 | $6.80 | $6.73 | $6.80 | $5.11 | 4,600 |
| 2018-03-05 | $6.65 | $6.65 | $6.65 | $6.65 | $4.99 | 347 |
| 2018-03-02 | $6.52 | $6.58 | $6.52 | $6.58 | $4.94 | 5,325 |
| 2018-03-01 | $6.50 | $6.74 | $6.50 | $6.54 | $4.91 | 6,087 |
| 2018-02-28 | $6.35 | $6.35 | $6.35 | $6.35 | $4.77 | 1,701 |
| 2018-02-27 | $6.39 | $6.39 | $6.39 | $6.39 | $4.80 | 150 |
| 2018-02-26 | $6.53 | $6.54 | $6.50 | $6.53 | $4.87 | 1,172 |
| 2018-02-23 | $6.49 | $6.51 | $6.49 | $6.50 | $4.85 | 1,575 |
| 2018-02-22 | $6.50 | $6.50 | $6.50 | $6.50 | $4.85 | 1,065 |
| 2018-02-21 | $6.44 | $6.44 | $6.44 | $6.44 | $4.81 | 106 |
| 2018-02-20 | $6.64 | $6.64 | $6.63 | $6.63 | $4.95 | 751 |
| 2018-02-16 | $6.60 | $6.72 | $6.60 | $6.72 | $5.01 | 1,155 |
| 2018-02-15 | $6.68 | $6.68 | $6.68 | $6.68 | $4.98 | 1 |
| 2018-02-14 | $6.68 | $6.68 | $6.68 | $6.68 | $4.98 | 0 |
| 2018-02-13 | $6.70 | $6.70 | $6.68 | $6.68 | $4.98 | 3,605 |
| 2018-02-12 | $6.77 | $6.77 | $6.75 | $6.75 | $5.04 | 1,300 |
| 2018-02-09 | $6.65 | $6.65 | $6.47 | $6.59 | $4.92 | 3,369 |
| 2018-02-08 | $6.75 | $6.75 | $6.69 | $6.69 | $4.99 | 4,100 |
| 2018-02-07 | $6.87 | $6.87 | $6.87 | $6.87 | $5.13 | 209 |
| 2018-02-06 | $6.83 | $6.83 | $6.69 | $6.81 | $5.08 | 1,400 |
| 2018-02-05 | $6.80 | $6.86 | $6.80 | $6.84 | $5.10 | 5,106 |
| 2018-02-02 | $7.00 | $7.00 | $6.87 | $6.88 | $5.13 | 8,660 |
| 2018-02-01 | $7.05 | $7.05 | $7.04 | $7.05 | $5.26 | 1,400 |
| 2018-01-31 | $7.07 | $7.07 | $7.07 | $7.07 | $5.28 | 912 |
| 2018-01-30 | $7.03 | $7.03 | $7.03 | $7.03 | $5.25 | 105 |
| 2018-01-29 | $7.14 | $7.14 | $7.06 | $7.09 | $5.26 | 2,910 |
| 2018-01-26 | $7.18 | $7.18 | $7.18 | $7.18 | $5.33 | 240 |
| 2018-01-25 | $7.28 | $7.29 | $7.28 | $7.29 | $5.41 | 5,101 |
| 2018-01-24 | $7.19 | $7.19 | $7.19 | $7.19 | $5.33 | 115 |
| 2018-01-23 | $7.14 | $7.14 | $7.13 | $7.13 | $5.29 | 500 |
| 2018-01-22 | $7.28 | $7.28 | $7.28 | $7.28 | $5.40 | 400 |
| 2018-01-19 | $7.13 | $7.17 | $7.07 | $7.07 | $5.25 | 557 |
| 2018-01-18 | $7.24 | $7.24 | $7.23 | $7.23 | $5.36 | 601 |
| 2018-01-17 | $7.17 | $7.27 | $7.17 | $7.25 | $5.38 | 5,925 |
| 2018-01-16 | $7.03 | $7.17 | $7.03 | $7.16 | $5.31 | 2,119 |
| 2018-01-12 | $7.04 | $7.07 | $7.04 | $7.07 | $5.25 | 900 |
| 2018-01-11 | $7.15 | $7.17 | $7.15 | $7.17 | $5.32 | 761 |
| 2018-01-10 | $7.16 | $7.16 | $7.15 | $7.15 | $5.30 | 495 |
| 2018-01-09 | $7.24 | $7.24 | $7.16 | $7.21 | $5.35 | 2,814 |
| 2018-01-08 | $7.25 | $7.27 | $7.25 | $7.27 | $5.39 | 1,451 |
| 2018-01-05 | $7.30 | $7.30 | $7.24 | $7.26 | $5.39 | 2,612 |
| 2018-01-04 | $7.20 | $7.23 | $7.19 | $7.21 | $5.35 | 5,640 |
| 2018-01-03 | $7.28 | $7.28 | $7.17 | $7.18 | $5.33 | 5,543 |
| 2018-01-02 | $7.28 | $7.28 | $7.26 | $7.27 | $5.39 | 450 |
| 2017-12-29 | $7.29 | $7.29 | $7.26 | $7.26 | $5.39 | 900 |
| 2017-12-28 | $7.28 | $7.28 | $7.28 | $7.28 | $5.40 | 2,325 |
| 2017-12-27 | $7.15 | $7.19 | $7.15 | $7.19 | $5.31 | 2,612 |
| 2017-12-26 | $7.09 | $7.09 | $7.09 | $7.09 | $5.23 | 10 |
| 2017-12-22 | $7.09 | $7.09 | $7.09 | $7.09 | $5.23 | 1,522 |
| 2017-12-21 | $7.01 | $7.01 | $7.01 | $7.01 | $5.17 | 0 |
| 2017-12-20 | $7.07 | $7.10 | $6.98 | $7.01 | $5.17 | 7,039 |
| 2017-12-19 | $7.15 | $7.15 | $7.07 | $7.07 | $5.22 | 3,300 |
| 2017-12-18 | $7.07 | $7.20 | $7.07 | $7.16 | $5.28 | 6,450 |
| 2017-12-15 | $7.15 | $7.15 | $7.15 | $7.15 | $5.28 | 9,103 |
| 2017-12-14 | $7.17 | $7.17 | $7.16 | $7.16 | $5.28 | 313 |
| 2017-12-13 | $7.21 | $7.21 | $7.15 | $7.18 | $5.30 | 1,792 |
| 2017-12-12 | $7.25 | $7.25 | $7.20 | $7.20 | $5.31 | 330 |
| 2017-12-11 | $7.20 | $7.20 | $7.20 | $7.20 | $5.31 | 500 |
| 2017-12-08 | $7.25 | $7.30 | $7.25 | $7.30 | $5.39 | 401 |
| 2017-12-07 | $7.20 | $7.20 | $7.20 | $7.20 | $5.31 | 4,078 |
| 2017-12-06 | $7.26 | $7.26 | $7.20 | $7.20 | $5.31 | 1,900 |
| 2017-12-05 | $7.30 | $7.30 | $7.26 | $7.26 | $5.36 | 1,300 |
| 2017-12-04 | $7.35 | $7.35 | $7.35 | $7.35 | $5.42 | 100 |
| 2017-12-01 | $7.31 | $7.31 | $7.31 | $7.31 | $5.39 | 500 |
| 2017-11-30 | $7.23 | $7.23 | $7.20 | $7.23 | $5.33 | 17,237 |
| 2017-11-29 | $7.21 | $7.21 | $7.20 | $7.21 | $5.32 | 6,234 |
| 2017-11-28 | $7.31 | $7.31 | $7.28 | $7.28 | $5.34 | 1,289 |
| 2017-11-27 | $7.40 | $7.40 | $7.32 | $7.32 | $5.37 | 5,300 |
| 2017-11-24 | $7.38 | $7.39 | $7.37 | $7.37 | $5.41 | 2,880 |
| 2017-11-22 | $7.27 | $7.27 | $7.25 | $7.27 | $5.33 | 800 |
| 2017-11-21 | $7.20 | $7.22 | $7.20 | $7.22 | $5.30 | 676 |
| 2017-11-20 | $7.03 | $7.18 | $7.03 | $7.16 | $5.25 | 5,742 |
| 2017-11-17 | $6.95 | $6.95 | $6.95 | $6.95 | $5.10 | 108 |
| 2017-11-16 | $6.90 | $7.07 | $6.90 | $6.95 | $5.10 | 9,259 |
| 2017-11-15 | $7.00 | $7.00 | $7.00 | $7.00 | $5.14 | 3,664 |
| 2017-11-14 | $7.44 | $7.44 | $7.44 | $7.44 | $5.46 | 0 |
| 2017-11-13 | $7.44 | $7.44 | $7.44 | $7.44 | $5.46 | 135 |
| 2017-11-10 | $7.44 | $7.44 | $7.44 | $7.44 | $5.46 | 0 |
| 2017-11-09 | $7.44 | $7.44 | $7.44 | $7.44 | $5.46 | 100 |
| 2017-11-08 | $7.46 | $7.46 | $7.46 | $7.46 | $5.47 | 300 |
| 2017-11-07 | $7.25 | $7.38 | $7.25 | $7.38 | $5.42 | 3,200 |
| 2017-11-06 | $7.30 | $7.30 | $7.30 | $7.30 | $5.36 | 301 |
| 2017-11-03 | $7.25 | $7.25 | $7.25 | $7.25 | $5.32 | 1,546 |
| 2017-11-02 | $7.16 | $7.17 | $7.16 | $7.17 | $5.26 | 3,500 |
| 2017-11-01 | $7.24 | $7.24 | $7.17 | $7.17 | $5.26 | 3,100 |
| 2017-10-31 | $7.26 | $7.26 | $7.26 | $7.26 | $5.33 | 3,538 |
| 2017-10-30 | $7.29 | $7.35 | $7.29 | $7.35 | $5.39 | 405 |
| 2017-10-27 | $7.34 | $7.34 | $7.34 | $7.34 | $5.36 | 0 |
| 2017-10-26 | $7.34 | $7.34 | $7.34 | $7.34 | $5.36 | 300 |
| 2017-10-25 | $7.34 | $7.34 | $7.25 | $7.26 | $5.30 | 913 |
| 2017-10-24 | $7.39 | $7.39 | $7.39 | $7.39 | $5.39 | 150 |
| 2017-10-23 | $7.31 | $7.31 | $7.31 | $7.31 | $5.33 | 100 |
| 2017-10-20 | $7.35 | $7.35 | $7.35 | $7.35 | $5.36 | 350 |
| 2017-10-19 | $7.40 | $7.42 | $7.40 | $7.42 | $5.42 | 1,497 |
| 2017-10-18 | $7.40 | $7.40 | $7.40 | $7.40 | $5.40 | 1,058 |
| 2017-10-17 | $7.40 | $7.40 | $7.35 | $7.37 | $5.38 | 3,374 |
| 2017-10-16 | $7.36 | $7.37 | $7.36 | $7.37 | $5.38 | 950 |
| 2017-10-13 | $7.42 | $7.42 | $7.42 | $7.42 | $5.42 | 125 |
| 2017-10-12 | $7.41 | $7.41 | $7.41 | $7.41 | $5.41 | 0 |
| 2017-10-11 | $7.40 | $7.42 | $7.40 | $7.41 | $5.41 | 10,100 |
| 2017-10-10 | $7.47 | $7.47 | $7.40 | $7.41 | $5.41 | 1,805 |
| 2017-10-09 | $7.50 | $7.50 | $7.50 | $7.50 | $5.47 | 200 |
| 2017-10-06 | $7.46 | $7.46 | $7.46 | $7.46 | $5.44 | 3,000 |
| 2017-10-05 | $7.44 | $7.44 | $7.44 | $7.44 | $5.43 | 1,407 |
| 2017-10-04 | $7.57 | $7.57 | $7.57 | $7.57 | $5.52 | 9 |
| 2017-10-03 | $7.57 | $7.57 | $7.57 | $7.57 | $5.52 | 100 |
| 2017-10-02 | $7.46 | $7.46 | $7.46 | $7.46 | $5.44 | 0 |
| 2017-09-29 | $7.51 | $7.51 | $7.46 | $7.46 | $5.44 | 4,000 |
| 2017-09-28 | $7.39 | $7.39 | $7.39 | $7.39 | $5.39 | 160 |
| 2017-09-27 | $7.45 | $7.46 | $7.45 | $7.46 | $5.42 | 1,150 |
| 2017-09-26 | $7.46 | $7.53 | $7.45 | $7.51 | $5.45 | 7,274 |
| 2017-09-25 | $7.44 | $7.44 | $7.44 | $7.44 | $5.40 | 596 |
| 2017-09-22 | $7.51 | $7.51 | $7.51 | $7.51 | $5.45 | 247 |
| 2017-09-21 | $7.54 | $7.54 | $7.54 | $7.54 | $5.47 | 0 |
| 2017-09-20 | $7.55 | $7.55 | $7.54 | $7.54 | $5.47 | 1,201 |
| 2017-09-19 | $7.59 | $7.59 | $7.50 | $7.53 | $5.47 | 4,026 |
| 2017-09-18 | $7.59 | $7.65 | $7.52 | $7.65 | $5.55 | 1,004 |
| 2017-09-15 | $7.50 | $7.50 | $7.50 | $7.50 | $5.44 | 7 |
| 2017-09-14 | $7.50 | $7.50 | $7.50 | $7.50 | $5.44 | 2,012 |
| 2017-09-13 | $7.56 | $7.56 | $7.53 | $7.53 | $5.47 | 1,500 |
| 2017-09-12 | $7.65 | $7.65 | $7.65 | $7.65 | $5.55 | 305 |
| 2017-09-11 | $7.66 | $7.67 | $7.63 | $7.67 | $5.57 | 6,270 |
| 2017-09-08 | $7.64 | $7.64 | $7.64 | $7.64 | $5.55 | 0 |
| 2017-09-07 | $7.64 | $7.64 | $7.64 | $7.64 | $5.55 | 29 |
| 2017-09-06 | $7.60 | $7.64 | $7.60 | $7.64 | $5.55 | 2,025 |
| 2017-09-05 | $7.53 | $7.53 | $7.46 | $7.46 | $5.42 | 2,131 |
| 2017-09-01 | $7.61 | $7.61 | $7.60 | $7.60 | $5.52 | 2,118 |
| 2017-08-31 | $7.39 | $7.41 | $7.39 | $7.41 | $5.38 | 20,900 |
| 2017-08-30 | $7.32 | $7.33 | $7.32 | $7.33 | $5.32 | 6,300 |
| 2017-08-29 | $7.38 | $7.38 | $7.38 | $7.38 | $5.36 | 0 |
| 2017-08-28 | $7.43 | $7.43 | $7.38 | $7.38 | $5.33 | 575 |
| 2017-08-25 | $7.42 | $7.42 | $7.42 | $7.42 | $5.36 | 80 |
| 2017-08-24 | $7.42 | $7.42 | $7.42 | $7.42 | $5.36 | 112 |
| 2017-08-23 | $7.42 | $7.42 | $7.42 | $7.42 | $5.36 | 2,000 |
| 2017-08-22 | $7.34 | $7.48 | $7.34 | $7.48 | $5.40 | 300 |
| 2017-08-21 | $7.34 | $7.34 | $7.34 | $7.34 | $5.30 | 1,154 |
| 2017-08-18 | $7.41 | $7.41 | $7.37 | $7.37 | $5.32 | 2,086 |
| 2017-08-17 | $7.41 | $7.41 | $7.40 | $7.40 | $5.34 | 6,311 |
| 2017-08-16 | $7.35 | $7.35 | $7.26 | $7.26 | $5.24 | 2,434 |
| 2017-08-15 | $7.44 | $7.44 | $7.44 | $7.44 | $5.37 | 23 |
| 2017-08-14 | $7.40 | $7.44 | $7.40 | $7.44 | $5.37 | 1,558 |
| 2017-08-11 | $7.17 | $7.37 | $7.16 | $7.37 | $5.32 | 4,709 |
| 2017-08-10 | $6.99 | $7.04 | $6.88 | $7.02 | $5.07 | 10,146 |
| 2017-08-09 | $7.27 | $7.27 | $7.22 | $7.26 | $5.24 | 2,070 |
| 2017-08-08 | $7.33 | $7.33 | $7.33 | $7.33 | $5.29 | 160 |
| 2017-08-07 | $7.21 | $7.21 | $7.17 | $7.17 | $5.18 | 200 |
| 2017-08-04 | $7.41 | $7.41 | $7.32 | $7.32 | $5.28 | 5,308 |
| 2017-08-03 | $7.58 | $7.58 | $7.47 | $7.47 | $5.39 | 930 |
| 2017-08-02 | $7.53 | $7.56 | $7.53 | $7.56 | $5.46 | 1,100 |
| 2017-08-01 | $7.53 | $7.57 | $7.53 | $7.53 | $5.44 | 3,705 |
| 2017-07-31 | $7.56 | $7.58 | $7.56 | $7.58 | $5.47 | 967 |
| 2017-07-28 | $7.83 | $7.83 | $7.83 | $7.83 | $5.65 | 922 |
| 2017-07-27 | $7.94 | $7.94 | $7.91 | $7.91 | $5.71 | 618 |
| 2017-07-26 | $7.96 | $7.99 | $7.95 | $7.99 | $5.74 | 8,957 |
| 2017-07-25 | $7.97 | $7.97 | $7.97 | $7.97 | $5.73 | 200 |
| 2017-07-24 | $7.96 | $7.96 | $7.96 | $7.96 | $5.72 | 0 |
| 2017-07-21 | $7.96 | $7.96 | $7.96 | $7.96 | $5.72 | 500 |
| 2017-07-20 | $8.01 | $8.01 | $8.01 | $8.01 | $5.75 | 2,565 |
| 2017-07-19 | $8.10 | $8.10 | $8.00 | $8.01 | $5.75 | 4,103 |
| 2017-07-18 | $8.06 | $8.08 | $8.01 | $8.08 | $5.80 | 2,706 |
| 2017-07-17 | $7.93 | $7.95 | $7.93 | $7.95 | $5.71 | 2,943 |
| 2017-07-14 | $7.91 | $7.91 | $7.91 | $7.91 | $5.68 | 170 |
| 2017-07-13 | $7.88 | $7.88 | $7.88 | $7.88 | $5.66 | 900 |
| 2017-07-12 | $7.72 | $7.72 | $7.72 | $7.72 | $5.55 | 800 |
| 2017-07-11 | $7.79 | $7.79 | $7.70 | $7.70 | $5.53 | 1,100 |
| 2017-07-10 | $7.82 | $7.82 | $7.82 | $7.82 | $5.62 | 3,100 |
| 2017-07-07 | $7.77 | $7.77 | $7.77 | $7.77 | $5.58 | 1,300 |
| 2017-07-06 | $7.79 | $7.79 | $7.76 | $7.77 | $5.58 | 2,301 |
| 2017-07-05 | $7.90 | $7.90 | $7.83 | $7.83 | $5.62 | 6,040 |
| 2017-07-03 | $7.97 | $7.97 | $7.97 | $7.97 | $5.73 | 300 |
| 2017-06-30 | $7.96 | $7.98 | $7.96 | $7.97 | $5.73 | 1,056 |
| 2017-06-29 | $8.01 | $8.01 | $7.92 | $7.93 | $5.70 | 5,145 |
| 2017-06-28 | $7.85 | $7.94 | $7.85 | $7.94 | $5.70 | 1,799 |
| 2017-06-27 | $7.76 | $7.76 | $7.76 | $7.76 | $5.55 | 0 |
| 2017-06-26 | $7.76 | $7.76 | $7.76 | $7.76 | $5.55 | 200 |
| 2017-06-23 | $7.66 | $7.68 | $7.66 | $7.68 | $5.49 | 1,819 |
| 2017-06-22 | $7.59 | $7.59 | $7.54 | $7.54 | $5.39 | 3,400 |
| 2017-06-21 | $7.75 | $7.75 | $7.75 | $7.75 | $5.54 | 43 |
| 2017-06-20 | $7.75 | $7.75 | $7.75 | $7.75 | $5.54 | 100 |
| 2017-06-19 | $7.69 | $7.69 | $7.69 | $7.69 | $5.50 | 201 |
| 2017-06-16 | $7.67 | $7.71 | $7.67 | $7.71 | $5.51 | 484 |
| 2017-06-15 | $7.55 | $7.55 | $7.54 | $7.54 | $5.39 | 1,022 |
| 2017-06-14 | $7.61 | $7.61 | $7.61 | $7.61 | $5.44 | 0 |
| 2017-06-13 | $7.61 | $7.61 | $7.61 | $7.61 | $5.44 | 1,642 |
| 2017-06-12 | $7.64 | $7.64 | $7.60 | $7.61 | $5.44 | 20,931 |
| 2017-06-09 | $7.50 | $7.50 | $7.50 | $7.50 | $5.36 | 2,800 |
| 2017-06-08 | $7.50 | $7.50 | $7.50 | $7.50 | $5.36 | 2,900 |
| 2017-06-07 | $7.60 | $7.60 | $7.60 | $7.60 | $5.43 | 2,901 |
| 2017-06-06 | $7.60 | $7.60 | $7.60 | $7.60 | $5.43 | 2,800 |
| 2017-06-05 | $7.60 | $7.60 | $7.60 | $7.60 | $5.43 | 4,600 |
| 2017-06-02 | $7.61 | $7.61 | $7.59 | $7.59 | $5.42 | 6,008 |
| 2017-06-01 | $7.60 | $7.60 | $7.60 | $7.60 | $5.43 | 8,807 |
| 2017-05-31 | $7.64 | $7.64 | $7.64 | $7.64 | $5.46 | 8,482 |
| 2017-05-30 | $7.62 | $7.64 | $7.62 | $7.64 | $5.46 | 10,210 |
| 2017-05-26 | $7.63 | $7.69 | $7.62 | $7.69 | $5.50 | 37,150 |
| 2017-05-25 | $7.60 | $7.61 | $7.60 | $7.60 | $5.41 | 23,100 |
| 2017-05-24 | $7.56 | $7.57 | $7.56 | $7.57 | $5.39 | 10,509 |
| 2017-05-23 | $7.55 | $7.55 | $7.55 | $7.55 | $5.38 | 9,551 |
| 2017-05-22 | $7.41 | $7.41 | $7.41 | $7.41 | $5.28 | 525 |
| 2017-05-19 | $7.55 | $7.58 | $7.55 | $7.56 | $5.38 | 4,001 |
| 2017-05-18 | $7.45 | $7.45 | $7.45 | $7.45 | $5.30 | 0 |
| 2017-05-17 | $7.45 | $7.45 | $7.45 | $7.45 | $5.30 | 500 |
| 2017-05-16 | $7.58 | $7.58 | $7.51 | $7.53 | $5.36 | 9,991 |
| 2017-05-15 | $7.60 | $7.60 | $7.60 | $7.60 | $5.41 | 1,311 |
| 2017-05-12 | $7.59 | $7.60 | $7.53 | $7.54 | $5.37 | 10,120 |
| 2017-05-11 | $7.49 | $7.57 | $7.49 | $7.57 | $5.39 | 1,816 |
| 2017-05-10 | $7.46 | $7.50 | $7.46 | $7.49 | $5.33 | 1,442 |
| 2017-05-09 | $7.52 | $7.52 | $7.52 | $7.52 | $5.35 | 0 |
| 2017-05-08 | $7.52 | $7.52 | $7.52 | $7.52 | $5.35 | 600 |
| 2017-05-05 | $7.36 | $7.37 | $7.35 | $7.37 | $5.25 | 5,089 |
| 2017-05-04 | $7.35 | $7.35 | $7.35 | $7.35 | $5.23 | 300 |
| 2017-05-03 | $7.38 | $7.38 | $7.38 | $7.38 | $5.25 | 14,900 |
| 2017-05-02 | $7.38 | $7.38 | $7.38 | $7.38 | $5.25 | 5,800 |
| 2017-05-01 | $7.32 | $7.40 | $7.32 | $7.40 | $5.27 | 8,929 |
| 2017-04-28 | $7.27 | $7.30 | $7.27 | $7.30 | $5.20 | 3,850 |
| 2017-04-27 | $7.32 | $7.35 | $7.26 | $7.29 | $5.19 | 6,630 |
| 2017-04-26 | $7.39 | $7.42 | $7.28 | $7.29 | $5.19 | 5,929 |
| 2017-04-25 | $7.48 | $7.48 | $7.45 | $7.45 | $5.28 | 2,806 |
| 2017-04-24 | $7.45 | $7.50 | $7.45 | $7.50 | $5.31 | 2,480 |
| 2017-04-21 | $7.43 | $7.43 | $7.43 | $7.43 | $5.26 | 4,531 |
| 2017-04-20 | $7.51 | $7.51 | $7.49 | $7.49 | $5.30 | 1,845 |
| 2017-04-19 | $7.62 | $7.62 | $7.60 | $7.60 | $5.38 | 1,561 |
| 2017-04-18 | $7.69 | $7.69 | $7.69 | $7.69 | $5.45 | 1,846 |
| 2017-04-17 | $7.66 | $7.66 | $7.66 | $7.66 | $5.42 | 24,800 |
| 2017-04-13 | $7.66 | $7.66 | $7.66 | $7.66 | $5.42 | 0 |
| 2017-04-12 | $7.69 | $7.72 | $7.66 | $7.66 | $5.42 | 4,689 |
| 2017-04-11 | $7.64 | $7.64 | $7.64 | $7.64 | $5.41 | 392 |
| 2017-04-10 | $7.60 | $7.60 | $7.60 | $7.60 | $5.38 | 150 |
| 2017-04-07 | $7.55 | $7.60 | $7.54 | $7.58 | $5.37 | 4,000 |
| 2017-04-06 | $7.49 | $7.49 | $7.49 | $7.49 | $5.30 | 500 |
| 2017-04-05 | $7.49 | $7.49 | $7.49 | $7.49 | $5.30 | 26,578 |
| 2017-04-04 | $7.43 | $7.51 | $7.43 | $7.48 | $5.30 | 6,396 |
| 2017-04-03 | $7.51 | $7.51 | $7.51 | $7.51 | $5.32 | 18,875 |
| 2017-03-31 | $7.50 | $7.51 | $7.48 | $7.51 | $5.32 | 20,100 |
| 2017-03-30 | $7.93 | $7.94 | $7.90 | $7.91 | $5.60 | 85,760 |
| 2017-03-29 | $8.00 | $8.03 | $8.00 | $8.03 | $5.69 | 2,778 |
| 2017-03-28 | $7.97 | $8.01 | $7.96 | $8.01 | $5.64 | 9,640 |
| 2017-03-27 | $7.94 | $7.94 | $7.94 | $7.94 | $5.59 | 2,175 |
| 2017-03-24 | $7.85 | $7.85 | $7.85 | $7.85 | $5.53 | 2,450 |
| 2017-03-23 | $7.79 | $7.79 | $7.79 | $7.79 | $5.49 | 20 |
| 2017-03-22 | $7.76 | $7.79 | $7.76 | $7.79 | $5.49 | 1,975 |
| 2017-03-21 | $8.02 | $8.02 | $7.93 | $7.93 | $5.59 | 2,039 |
| 2017-03-20 | $7.95 | $8.00 | $7.95 | $8.00 | $5.64 | 16,125 |
| 2017-03-17 | $7.97 | $7.97 | $7.97 | $7.97 | $5.62 | 6,200 |
| 2017-03-16 | $7.97 | $7.97 | $7.97 | $7.97 | $5.62 | 300 |
| 2017-03-15 | $7.87 | $7.96 | $7.82 | $7.94 | $5.59 | 49,805 |
| 2017-03-14 | $7.77 | $7.77 | $7.76 | $7.76 | $5.47 | 10,100 |
| 2017-03-13 | $7.82 | $7.82 | $7.82 | $7.82 | $5.51 | 10,150 |
| 2017-03-10 | $7.75 | $7.75 | $7.75 | $7.75 | $5.46 | 6,200 |
| 2017-03-09 | $7.72 | $7.72 | $7.72 | $7.72 | $5.44 | 0 |
| 2017-03-08 | $7.72 | $7.72 | $7.72 | $7.72 | $5.44 | 500 |
| 2017-03-07 | $7.75 | $7.75 | $7.75 | $7.75 | $5.46 | 33,100 |
| 2017-03-06 | $7.77 | $7.77 | $7.75 | $7.75 | $5.46 | 600 |
| 2017-03-03 | $7.85 | $7.85 | $7.85 | $7.85 | $5.53 | 665 |
| 2017-03-02 | $7.95 | $7.97 | $7.87 | $7.88 | $5.55 | 2,000 |
| 2017-03-01 | $7.99 | $7.99 | $7.89 | $7.89 | $5.56 | 538 |
| 2017-02-28 | $7.70 | $7.73 | $7.69 | $7.73 | $5.45 | 2,127 |
| 2017-02-27 | $7.85 | $7.87 | $7.80 | $7.80 | $5.50 | 9,130 |
| 2017-02-24 | $8.00 | $8.00 | $8.00 | $8.00 | $5.64 | 101 |
| 2017-02-23 | $8.11 | $8.11 | $8.00 | $8.07 | $5.66 | 163,045 |
| 2017-02-22 | $7.99 | $8.12 | $7.98 | $8.12 | $5.69 | 25,795 |
| 2017-02-21 | $7.97 | $7.97 | $7.97 | $7.97 | $5.59 | 19,875 |
| 2017-02-17 | $7.97 | $7.97 | $7.97 | $7.97 | $5.59 | 500 |
| 2017-02-16 | $8.12 | $8.12 | $8.08 | $8.09 | $5.67 | 2,560 |
| 2017-02-15 | $8.08 | $8.09 | $8.08 | $8.08 | $5.66 | 2,719 |
| 2017-02-14 | $8.03 | $8.07 | $7.98 | $8.04 | $5.64 | 7,125 |
| 2017-02-13 | $8.06 | $8.08 | $8.03 | $8.03 | $5.63 | 5,232 |
| 2017-02-10 | $8.16 | $8.16 | $8.08 | $8.08 | $5.66 | 4,752 |
| 2017-02-09 | $8.05 | $8.05 | $8.02 | $8.02 | $5.62 | 543 |
| 2017-02-08 | $7.91 | $8.03 | $7.91 | $8.03 | $5.63 | 10,000 |
| 2017-02-07 | $7.92 | $7.94 | $7.92 | $7.94 | $5.57 | 2,624 |
| 2017-02-06 | $7.91 | $7.96 | $7.91 | $7.94 | $5.57 | 13,100 |
| 2017-02-03 | $7.81 | $7.82 | $7.81 | $7.82 | $5.48 | 3,200 |
| 2017-02-02 | $7.87 | $7.87 | $7.87 | $7.87 | $5.52 | 6,300 |
| 2017-02-01 | $7.87 | $7.87 | $7.87 | $7.87 | $5.52 | 500 |
| 2017-01-31 | $7.85 | $7.87 | $7.83 | $7.87 | $5.52 | 6,855 |
| 2017-01-30 | $7.85 | $7.93 | $7.78 | $7.93 | $5.56 | 7,931 |
| 2017-01-27 | $7.93 | $7.93 | $7.89 | $7.89 | $5.53 | 38,982 |
| 2017-01-26 | $8.07 | $8.07 | $7.94 | $7.95 | $5.54 | 18,560 |
| 2017-01-25 | $8.00 | $8.08 | $8.00 | $8.08 | $5.64 | 30,723 |
| 2017-01-24 | $7.74 | $7.91 | $7.74 | $7.91 | $5.52 | 9,714 |
| 2017-01-23 | $7.62 | $7.74 | $7.62 | $7.74 | $5.40 | 9,623 |
| 2017-01-20 | $7.80 | $7.80 | $7.80 | $7.80 | $5.44 | 13,500 |
| 2017-01-19 | $7.60 | $7.64 | $7.60 | $7.64 | $5.33 | 14,215 |
| 2017-01-18 | $7.65 | $7.65 | $7.61 | $7.61 | $5.31 | 1,935 |
| 2017-01-17 | $7.68 | $7.70 | $7.68 | $7.69 | $5.36 | 13,925 |
| 2017-01-13 | $7.57 | $7.57 | $7.57 | $7.57 | $5.28 | 9,000 |
| 2017-01-12 | $7.75 | $7.75 | $7.63 | $7.63 | $5.32 | 1,815 |
| 2017-01-11 | $7.65 | $7.68 | $7.65 | $7.68 | $5.36 | 6,400 |
| 2017-01-10 | $7.62 | $7.65 | $7.62 | $7.65 | $5.34 | 3,300 |
| 2017-01-09 | $7.53 | $7.53 | $7.53 | $7.53 | $5.25 | 1,000 |
| 2017-01-06 | $7.55 | $7.55 | $7.55 | $7.55 | $5.26 | 507 |
| 2017-01-05 | $7.54 | $7.54 | $7.54 | $7.54 | $5.26 | 16 |
| 2017-01-04 | $7.43 | $7.57 | $7.43 | $7.54 | $5.26 | 5,262 |
| 2017-01-03 | $7.32 | $7.36 | $7.32 | $7.36 | $5.13 | 450 |
| 2016-12-30 | $7.28 | $7.28 | $7.28 | $7.28 | $5.08 | 25 |
| 2016-12-29 | $7.28 | $7.28 | $7.28 | $7.28 | $5.08 | 847 |
| 2016-12-28 | $7.25 | $7.30 | $7.25 | $7.30 | $5.09 | 1,000 |
| 2016-12-27 | $7.35 | $7.35 | $7.35 | $7.35 | $5.10 | 1,799 |
| 2016-12-23 | $7.38 | $7.40 | $7.36 | $7.36 | $5.11 | 775 |
| 2016-12-22 | $7.39 | $7.39 | $7.38 | $7.38 | $5.12 | 2,200 |
| 2016-12-21 | $7.41 | $7.41 | $7.41 | $7.41 | $5.14 | 3,039 |
| 2016-12-20 | $7.47 | $7.47 | $7.38 | $7.38 | $5.12 | 1,400 |
| 2016-12-19 | $7.56 | $7.56 | $7.48 | $7.48 | $5.19 | 800 |
| 2016-12-16 | $7.45 | $7.47 | $7.43 | $7.47 | $5.18 | 864 |
| 2016-12-15 | $7.45 | $7.50 | $7.45 | $7.50 | $5.20 | 1,804 |
| 2016-12-14 | $7.58 | $7.58 | $7.56 | $7.56 | $5.25 | 2,055 |
| 2016-12-13 | $7.69 | $7.75 | $7.69 | $7.75 | $5.38 | 1,249 |
| 2016-12-12 | $7.53 | $7.72 | $7.53 | $7.71 | $5.35 | 4,925 |
| 2016-12-09 | $7.50 | $7.63 | $7.50 | $7.63 | $5.29 | 12,222 |
| 2016-12-08 | $7.43 | $7.49 | $7.39 | $7.48 | $5.19 | 4,875 |
| 2016-12-07 | $7.34 | $7.48 | $7.34 | $7.42 | $5.15 | 18,300 |
| 2016-12-06 | $7.24 | $7.30 | $7.24 | $7.30 | $5.06 | 10,800 |
| 2016-12-05 | $7.23 | $7.23 | $7.23 | $7.23 | $5.01 | 1,423 |
| 2016-12-02 | $7.22 | $7.25 | $7.17 | $7.25 | $5.03 | 26,840 |
| 2016-12-01 | $7.27 | $7.27 | $7.16 | $7.20 | $4.99 | 11,800 |
| 2016-11-30 | $7.31 | $7.31 | $7.31 | $7.31 | $5.07 | 6,303 |
| 2016-11-29 | $7.33 | $7.38 | $7.31 | $7.38 | $5.12 | 6,770 |
| 2016-11-28 | $7.30 | $7.32 | $7.30 | $7.32 | $5.07 | 12,817 |
| 2016-11-25 | $7.28 | $7.31 | $7.27 | $7.27 | $5.02 | 2,500 |
| 2016-11-23 | $7.39 | $7.39 | $7.32 | $7.32 | $5.05 | 3,925 |
| 2016-11-22 | $7.34 | $7.37 | $7.34 | $7.34 | $5.07 | 21,662 |
| 2016-11-21 | $7.27 | $7.40 | $7.26 | $7.39 | $5.10 | 15,511 |
| 2016-11-18 | $7.17 | $7.24 | $7.15 | $7.24 | $5.00 | 9,240 |
| 2016-11-17 | $7.09 | $7.09 | $7.08 | $7.09 | $4.89 | 1,400 |
| 2016-11-16 | $7.05 | $7.08 | $7.02 | $7.02 | $4.84 | 18,212 |
| 2016-11-15 | $6.68 | $6.68 | $6.68 | $6.68 | $4.61 | 43,406 |
| 2016-11-14 | $6.68 | $6.68 | $6.68 | $6.68 | $4.61 | 1,300 |
| 2016-11-11 | $6.66 | $6.96 | $6.66 | $6.96 | $4.80 | 17,080 |
| 2016-11-10 | $6.77 | $6.77 | $6.72 | $6.72 | $4.64 | 1,420 |
| 2016-11-09 | $6.74 | $6.87 | $6.74 | $6.87 | $4.74 | 600 |
| 2016-11-08 | $6.70 | $6.70 | $6.70 | $6.70 | $4.63 | 1,500 |
| 2016-11-07 | $6.75 | $6.76 | $6.75 | $6.76 | $4.66 | 1,700 |
| 2016-11-04 | $6.73 | $6.73 | $6.73 | $6.73 | $4.64 | 1,017 |
| 2016-11-03 | $6.73 | $6.73 | $6.72 | $6.72 | $4.64 | 5,000 |
| 2016-11-02 | $6.93 | $6.93 | $6.89 | $6.89 | $4.75 | 2,160 |
| 2016-11-01 | $7.00 | $7.00 | $7.00 | $7.00 | $4.83 | 1,652 |
| 2016-10-31 | $7.00 | $7.00 | $6.88 | $6.88 | $4.75 | 1,755 |
| 2016-10-28 | $6.87 | $6.90 | $6.87 | $6.90 | $4.76 | 451 |
| 2016-10-27 | $7.02 | $7.02 | $6.94 | $6.94 | $4.79 | 12,321 |
| 2016-10-26 | $7.14 | $7.25 | $7.14 | $7.14 | $4.90 | 32,605 |
| 2016-10-25 | $7.18 | $7.18 | $7.18 | $7.18 | $4.92 | 131 |
| 2016-10-24 | $7.15 | $7.15 | $7.13 | $7.13 | $4.89 | 2,500 |
| 2016-10-21 | $7.09 | $7.13 | $7.09 | $7.13 | $4.89 | 22,396 |
| 2016-10-20 | $7.17 | $7.17 | $7.17 | $7.17 | $4.92 | 100 |
| 2016-10-19 | $7.14 | $7.21 | $7.14 | $7.14 | $4.90 | 2,894 |
| 2016-10-18 | $7.02 | $7.22 | $7.02 | $7.16 | $4.91 | 12,935 |
| 2016-10-17 | $7.01 | $7.04 | $7.01 | $7.02 | $4.82 | 3,430 |
| 2016-10-14 | $7.00 | $7.02 | $7.00 | $7.02 | $4.81 | 2,000 |
| 2016-10-13 | $7.12 | $7.12 | $7.10 | $7.10 | $4.87 | 4,100 |
| 2016-10-12 | $6.75 | $7.00 | $6.75 | $7.00 | $4.80 | 4,204 |
| 2016-10-11 | $6.81 | $6.81 | $6.81 | $6.81 | $4.67 | 500 |
| 2016-10-10 | $7.03 | $7.03 | $7.03 | $7.03 | $4.83 | 1 |
| 2016-10-07 | $7.03 | $7.03 | $7.03 | $7.03 | $4.83 | 0 |
| 2016-10-06 | $7.03 | $7.03 | $7.03 | $7.03 | $4.83 | 125 |
| 2016-10-05 | $7.05 | $7.05 | $7.00 | $7.00 | $4.80 | 1,166 |
| 2016-10-04 | $7.12 | $7.12 | $7.09 | $7.09 | $4.86 | 6,736 |
| 2016-10-03 | $7.20 | $7.20 | $7.20 | $7.20 | $4.94 | 4,660 |
| 2016-09-30 | $7.16 | $7.20 | $7.16 | $7.20 | $4.94 | 14,947 |
| 2016-09-29 | $7.08 | $7.15 | $7.08 | $7.12 | $4.88 | 31,024 |
| 2016-09-28 | $6.86 | $6.86 | $6.86 | $6.86 | $4.71 | 300 |
| 2016-09-27 | $6.93 | $6.93 | $6.89 | $6.89 | $4.70 | 15,206 |
| 2016-09-26 | $7.00 | $7.11 | $6.97 | $6.97 | $4.76 | 1,833 |
| 2016-09-23 | $7.00 | $7.06 | $7.00 | $7.06 | $4.82 | 2,950 |
| 2016-09-22 | $6.90 | $7.02 | $6.89 | $7.01 | $4.78 | 25,873 |
| 2016-09-21 | $6.80 | $6.80 | $6.80 | $6.80 | $4.64 | 739 |
| 2016-09-20 | $6.78 | $6.78 | $6.75 | $6.75 | $4.60 | 4,019 |
| 2016-09-19 | $6.83 | $6.84 | $6.75 | $6.75 | $4.61 | 2,401 |
| 2016-09-16 | $6.75 | $6.83 | $6.75 | $6.83 | $4.66 | 402 |
| 2016-09-15 | $6.76 | $6.83 | $6.76 | $6.83 | $4.66 | 3,406 |
| 2016-09-14 | $6.60 | $6.60 | $6.60 | $6.60 | $4.50 | 360 |
| 2016-09-13 | $6.46 | $6.46 | $6.43 | $6.43 | $4.39 | 1,900 |
| 2016-09-12 | $6.55 | $6.61 | $6.55 | $6.61 | $4.51 | 1,064 |
| 2016-09-09 | $6.72 | $6.72 | $6.58 | $6.59 | $4.49 | 3,500 |
| 2016-09-08 | $6.77 | $6.84 | $6.77 | $6.78 | $4.62 | 3,472 |
| 2016-09-07 | $6.73 | $6.86 | $6.70 | $6.70 | $4.57 | 8,150 |
| 2016-09-06 | $6.60 | $6.81 | $6.60 | $6.79 | $4.63 | 3,471 |
| 2016-09-02 | $6.45 | $6.45 | $6.45 | $6.45 | $4.40 | 0 |
| 2016-09-01 | $6.46 | $6.46 | $6.42 | $6.45 | $4.40 | 2,560 |
| 2016-08-31 | $6.43 | $6.49 | $6.42 | $6.49 | $4.43 | 5,986 |
| 2016-08-30 | $6.52 | $6.52 | $6.42 | $6.42 | $4.38 | 29,603 |
| 2016-08-29 | $6.60 | $6.60 | $6.53 | $6.53 | $4.45 | 26,592 |
| 2016-08-26 | $6.74 | $6.74 | $6.74 | $6.74 | $4.57 | 210 |
| 2016-08-25 | $6.65 | $6.66 | $6.65 | $6.66 | $4.51 | 19,100 |
| 2016-08-24 | $6.80 | $6.80 | $6.70 | $6.70 | $4.54 | 15,700 |
| 2016-08-23 | $6.76 | $6.76 | $6.75 | $6.75 | $4.58 | 1,545 |
| 2016-08-22 | $6.68 | $6.68 | $6.65 | $6.65 | $4.51 | 3,950 |
| 2016-08-19 | $6.67 | $6.67 | $6.67 | $6.67 | $4.52 | 2,450 |
| 2016-08-18 | $6.95 | $6.95 | $6.73 | $6.73 | $4.56 | 7,526 |
| 2016-08-17 | $6.85 | $6.91 | $6.78 | $6.90 | $4.68 | 101,863 |
| 2016-08-16 | $6.77 | $6.90 | $6.77 | $6.88 | $4.66 | 2,584 |
| 2016-08-15 | $6.64 | $6.74 | $6.60 | $6.74 | $4.57 | 12,318 |
| 2016-08-12 | $6.32 | $6.55 | $6.32 | $6.55 | $4.44 | 9,660 |
| 2016-08-11 | $6.26 | $6.30 | $6.26 | $6.30 | $4.27 | 1,700 |
| 2016-08-10 | $6.22 | $6.22 | $6.22 | $6.22 | $4.22 | 0 |
| 2016-08-09 | $6.22 | $6.22 | $6.22 | $6.22 | $4.22 | 0 |
| 2016-08-08 | $6.22 | $6.24 | $6.20 | $6.22 | $4.22 | 4,382 |
| 2016-08-05 | $6.20 | $6.23 | $6.20 | $6.23 | $4.22 | 7,887 |
| 2016-08-04 | $6.25 | $6.25 | $6.25 | $6.25 | $4.23 | 3,656 |
| 2016-08-03 | $6.22 | $6.22 | $6.22 | $6.22 | $4.21 | 1,000 |
| 2016-08-02 | $6.28 | $6.28 | $6.14 | $6.14 | $4.16 | 1,180 |
| 2016-08-01 | $6.28 | $6.28 | $6.28 | $6.28 | $4.26 | 0 |
| 2016-07-29 | $6.17 | $6.32 | $6.17 | $6.28 | $4.26 | 10,300 |
| 2016-07-28 | $6.13 | $6.19 | $6.13 | $6.19 | $4.20 | 9,965 |
| 2016-07-27 | $6.15 | $6.15 | $6.11 | $6.12 | $4.15 | 4,833 |
| 2016-07-26 | $6.21 | $6.22 | $6.21 | $6.22 | $4.19 | 1,600 |
| 2016-07-25 | $6.11 | $6.21 | $6.11 | $6.21 | $4.18 | 2,401 |
| 2016-07-22 | $6.26 | $6.26 | $6.21 | $6.22 | $4.19 | 10,648 |
| 2016-07-21 | $6.29 | $6.29 | $6.29 | $6.29 | $4.24 | 100 |
| 2016-07-20 | $6.29 | $6.29 | $6.29 | $6.29 | $4.24 | 50 |
| 2016-07-19 | $6.29 | $6.29 | $6.29 | $6.29 | $4.24 | 153 |
| 2016-07-18 | $6.27 | $6.33 | $6.27 | $6.32 | $4.26 | 1,705 |
| 2016-07-15 | $6.36 | $6.38 | $6.30 | $6.30 | $4.24 | 12,354 |
| 2016-07-14 | $6.35 | $6.35 | $6.33 | $6.33 | $4.26 | 18,175 |
| 2016-07-13 | $6.33 | $6.41 | $6.33 | $6.41 | $4.32 | 901 |
| 2016-07-12 | $6.42 | $6.42 | $6.42 | $6.42 | $4.33 | 217 |
| 2016-07-11 | $6.36 | $6.36 | $6.36 | $6.36 | $4.28 | 2,925 |
| 2016-07-08 | $6.40 | $6.40 | $6.39 | $6.39 | $4.30 | 200 |
| 2016-07-07 | $6.36 | $6.36 | $6.36 | $6.36 | $4.28 | 50 |
| 2016-07-06 | $6.36 | $6.36 | $6.36 | $6.36 | $4.28 | 500 |
| 2016-07-05 | $6.34 | $6.35 | $6.30 | $6.31 | $4.25 | 1,299 |
| 2016-07-01 | $6.27 | $6.30 | $6.27 | $6.30 | $4.24 | 2,224 |
| 2016-06-30 | $6.40 | $6.40 | $6.40 | $6.40 | $4.31 | 2,000 |
| 2016-06-29 | $6.38 | $6.38 | $6.37 | $6.37 | $4.29 | 5,355 |
| 2016-06-28 | $6.25 | $6.30 | $6.25 | $6.28 | $4.23 | 2,560 |
| 2016-06-27 | $6.12 | $6.16 | $6.11 | $6.16 | $4.12 | 2,800 |
| 2016-06-24 | $6.20 | $6.20 | $6.20 | $6.20 | $4.15 | 501 |
| 2016-06-23 | $6.32 | $6.42 | $6.32 | $6.41 | $4.29 | 7,138 |
| 2016-06-22 | $6.29 | $6.30 | $6.25 | $6.30 | $4.22 | 8,127 |
| 2016-06-21 | $6.34 | $6.34 | $6.26 | $6.26 | $4.19 | 2,129 |
| 2016-06-20 | $6.41 | $6.41 | $6.32 | $6.32 | $4.23 | 6,494 |
| 2016-06-17 | $6.22 | $6.26 | $6.22 | $6.26 | $4.19 | 4,071 |
| 2016-06-16 | $5.99 | $5.99 | $5.90 | $5.90 | $3.95 | 8,108 |
| 2016-06-15 | $6.05 | $6.05 | $6.05 | $6.05 | $4.05 | 1,607 |
| 2016-06-14 | $5.95 | $6.11 | $5.95 | $6.11 | $4.09 | 4,340 |
| 2016-06-13 | $6.09 | $6.10 | $6.07 | $6.08 | $4.07 | 7,730 |
| 2016-06-10 | $6.23 | $6.23 | $6.15 | $6.15 | $4.11 | 4,300 |
| 2016-06-09 | $6.30 | $6.30 | $6.24 | $6.24 | $4.18 | 1,800 |
| 2016-06-08 | $6.32 | $6.38 | $6.32 | $6.33 | $4.24 | 5,235 |
| 2016-06-07 | $6.22 | $6.28 | $6.22 | $6.25 | $4.18 | 17,776 |
| 2016-06-06 | $6.27 | $6.27 | $6.18 | $6.18 | $4.14 | 38,735 |
| 2016-06-03 | $6.69 | $6.69 | $6.52 | $6.52 | $4.36 | 4,303 |
| 2016-06-02 | $6.59 | $6.59 | $6.55 | $6.55 | $4.38 | 3,000 |
| 2016-06-01 | $6.56 | $6.56 | $6.56 | $6.56 | $4.39 | 525 |
| 2016-05-31 | $6.69 | $6.69 | $6.57 | $6.57 | $4.40 | 7,008 |
| 2016-05-27 | $6.68 | $6.68 | $6.68 | $6.68 | $4.47 | 100 |
| 2016-05-26 | $6.76 | $6.76 | $6.71 | $6.71 | $4.46 | 3,345 |
| 2016-05-25 | $6.64 | $6.67 | $6.64 | $6.67 | $4.42 | 1,350 |
| 2016-05-24 | $6.64 | $6.68 | $6.64 | $6.64 | $4.40 | 2,250 |
| 2016-05-23 | $6.29 | $6.29 | $6.29 | $6.29 | $4.17 | 1,325 |
| 2016-05-20 | $6.47 | $6.53 | $6.47 | $6.53 | $4.32 | 2,051 |
| 2016-05-19 | $6.53 | $6.53 | $6.39 | $6.39 | $4.23 | 1,250 |
| 2016-05-18 | $6.68 | $6.72 | $6.61 | $6.61 | $4.38 | 40,594 |
| 2016-05-17 | $6.62 | $6.67 | $6.60 | $6.67 | $4.42 | 32,000 |
| 2016-05-16 | $7.10 | $7.10 | $6.62 | $6.63 | $4.39 | 28,239 |
| 2016-05-13 | $7.33 | $7.33 | $7.07 | $7.07 | $4.68 | 3,561 |
| 2016-05-12 | $7.41 | $7.41 | $7.39 | $7.39 | $4.90 | 1,435 |
| 2016-05-11 | $7.30 | $7.30 | $7.28 | $7.28 | $4.82 | 1,074 |
| 2016-05-10 | $7.22 | $7.24 | $7.22 | $7.24 | $4.80 | 1,807 |
| 2016-05-09 | $7.14 | $7.18 | $7.13 | $7.18 | $4.75 | 4,200 |
| 2016-05-06 | $7.18 | $7.18 | $7.16 | $7.18 | $4.76 | 6,300 |
| 2016-05-05 | $7.22 | $7.24 | $7.17 | $7.24 | $4.79 | 5,500 |
| 2016-05-04 | $7.27 | $7.27 | $7.27 | $7.27 | $4.82 | 0 |
| 2016-05-03 | $7.28 | $7.28 | $7.27 | $7.27 | $4.82 | 4,821 |
| 2016-05-02 | $7.36 | $7.46 | $7.36 | $7.46 | $4.94 | 2,160 |
| 2016-04-29 | $7.40 | $7.40 | $7.29 | $7.30 | $4.83 | 962 |
| 2016-04-28 | $7.44 | $7.49 | $7.44 | $7.48 | $4.95 | 11,114 |
| 2016-04-27 | $7.44 | $7.45 | $7.41 | $7.41 | $4.91 | 3,171 |
| 2016-04-26 | $7.35 | $7.44 | $7.35 | $7.44 | $4.90 | 45,739 |
| 2016-04-25 | $7.32 | $7.33 | $7.29 | $7.33 | $4.83 | 19,897 |
| 2016-04-22 | $7.35 | $7.35 | $7.29 | $7.29 | $4.80 | 56,118 |
| 2016-04-21 | $7.31 | $7.31 | $7.31 | $7.31 | $4.82 | 9,161 |
| 2016-04-20 | $7.27 | $7.28 | $7.20 | $7.23 | $4.76 | 11,257 |
| 2016-04-19 | $7.23 | $7.33 | $7.19 | $7.20 | $4.74 | 12,771 |
| 2016-04-18 | $7.06 | $7.21 | $7.06 | $7.20 | $4.74 | 11,833 |
| 2016-04-15 | $7.17 | $7.17 | $7.08 | $7.08 | $4.67 | 1,105 |
| 2016-04-14 | $7.13 | $7.23 | $7.13 | $7.22 | $4.76 | 8,264 |
| 2016-04-13 | $7.11 | $7.18 | $7.09 | $7.18 | $4.73 | 9,450 |
| 2016-04-12 | $7.18 | $7.18 | $7.18 | $7.18 | $4.73 | 2,850 |
| 2016-04-11 | $7.13 | $7.20 | $7.13 | $7.18 | $4.73 | 6,175 |
| 2016-04-08 | $7.29 | $7.29 | $7.07 | $7.09 | $4.67 | 11,832 |
| 2016-04-07 | $7.25 | $7.25 | $7.23 | $7.23 | $4.76 | 2,100 |
| 2016-04-06 | $7.34 | $7.34 | $7.31 | $7.31 | $4.82 | 8,813 |
| 2016-04-05 | $7.21 | $7.26 | $7.21 | $7.26 | $4.78 | 800 |
| 2016-04-04 | $7.23 | $7.34 | $7.23 | $7.31 | $4.82 | 13,224 |
| 2016-04-01 | $7.17 | $7.27 | $7.17 | $7.27 | $4.79 | 5,300 |
| 2016-03-31 | $7.27 | $7.27 | $7.20 | $7.23 | $4.76 | 2,211 |
| 2016-03-30 | $7.19 | $7.24 | $7.12 | $7.24 | $4.77 | 2,313 |
| 2016-03-29 | $7.11 | $7.12 | $7.09 | $7.12 | $4.69 | 7,120 |
| 2016-03-28 | $7.15 | $7.15 | $7.10 | $7.10 | $4.65 | 27,392 |
| 2016-03-24 | $7.12 | $7.12 | $7.08 | $7.10 | $4.65 | 27,800 |
| 2016-03-23 | $7.20 | $7.20 | $7.20 | $7.20 | $4.72 | 37,423 |
| 2016-03-22 | $7.32 | $7.32 | $7.32 | $7.32 | $4.79 | 300 |
| 2016-03-21 | $7.29 | $7.40 | $7.26 | $7.29 | $4.78 | 2,809 |
| 2016-03-18 | $7.40 | $7.40 | $7.34 | $7.34 | $4.81 | 4,036 |
| 2016-03-17 | $7.35 | $7.42 | $7.35 | $7.37 | $4.83 | 11,066 |
| 2016-03-16 | $7.08 | $7.17 | $7.08 | $7.17 | $4.70 | 780 |
| 2016-03-15 | $7.21 | $7.21 | $7.21 | $7.21 | $4.72 | 16 |
| 2016-03-14 | $7.19 | $7.21 | $7.18 | $7.21 | $4.72 | 3,238 |
| 2016-03-11 | $7.10 | $7.23 | $7.10 | $7.23 | $4.74 | 56,747 |
| 2016-03-10 | $7.00 | $7.00 | $6.93 | $6.97 | $4.57 | 2,176 |
| 2016-03-09 | $7.02 | $7.15 | $7.02 | $7.12 | $4.66 | 17,153 |
| 2016-03-08 | $6.82 | $6.90 | $6.82 | $6.90 | $4.52 | 1,970 |
| 2016-03-07 | $6.94 | $6.95 | $6.90 | $6.90 | $4.52 | 5,200 |
| 2016-03-04 | $6.92 | $6.94 | $6.79 | $6.94 | $4.55 | 14,100 |
| 2016-03-03 | $6.89 | $6.94 | $6.89 | $6.91 | $4.53 | 15,418 |
| 2016-03-02 | $6.81 | $6.85 | $6.81 | $6.85 | $4.49 | 27,267 |
| 2016-03-01 | $6.84 | $6.84 | $6.81 | $6.81 | $4.46 | 5,943 |
| 2016-02-29 | $6.61 | $6.76 | $6.61 | $6.76 | $4.43 | 26,926 |
| 2016-02-26 | $6.64 | $6.64 | $6.64 | $6.64 | $4.35 | 17,000 |
| 2016-02-25 | $6.52 | $6.61 | $6.52 | $6.61 | $4.33 | 3,020 |
| 2016-02-24 | $6.42 | $6.50 | $6.40 | $6.50 | $4.23 | 2,764 |
| 2016-02-23 | $6.40 | $6.40 | $6.40 | $6.40 | $4.17 | 500 |
| 2016-02-22 | $6.52 | $6.59 | $6.44 | $6.44 | $4.19 | 6,671 |
| 2016-02-19 | $6.55 | $6.55 | $6.44 | $6.44 | $4.20 | 6,640 |
| 2016-02-18 | $6.54 | $6.60 | $6.54 | $6.60 | $4.30 | 9,648 |
| 2016-02-17 | $6.50 | $6.55 | $6.50 | $6.55 | $4.26 | 6,025 |
| 2016-02-16 | $6.30 | $6.30 | $6.29 | $6.29 | $4.10 | 3,989 |
| 2016-02-12 | $6.12 | $6.16 | $6.12 | $6.15 | $4.00 | 1,000 |
| 2016-02-11 | $6.10 | $6.23 | $6.09 | $6.09 | $3.97 | 2,297 |
| 2016-02-10 | $6.36 | $6.36 | $6.35 | $6.35 | $4.13 | 5,000 |
| 2016-02-09 | $6.45 | $6.45 | $6.30 | $6.30 | $4.10 | 1,351 |
| 2016-02-08 | $6.34 | $6.39 | $6.28 | $6.39 | $4.16 | 9,021 |
| 2016-02-05 | $6.48 | $6.48 | $6.48 | $6.48 | $4.22 | 100 |
| 2016-02-04 | $6.47 | $6.53 | $6.15 | $6.53 | $4.25 | 23,980 |
| 2016-02-03 | $6.35 | $6.44 | $6.35 | $6.44 | $4.19 | 6,100 |
| 2016-02-02 | $6.33 | $6.33 | $6.32 | $6.32 | $4.12 | 549 |
| 2016-02-01 | $6.28 | $6.47 | $6.28 | $6.47 | $4.21 | 889 |
| 2016-01-29 | $6.46 | $6.53 | $6.44 | $6.53 | $4.25 | 14,863 |
| 2016-01-28 | $6.31 | $6.55 | $6.29 | $6.44 | $4.19 | 3,250 |
| 2016-01-27 | $6.26 | $6.27 | $6.15 | $6.21 | $4.04 | 2,940 |
| 2016-01-26 | $6.25 | $6.28 | $6.24 | $6.26 | $4.05 | 3,700 |
| 2016-01-25 | $6.22 | $6.27 | $6.19 | $6.20 | $4.01 | 9,013 |
| 2016-01-22 | $6.13 | $6.31 | $6.13 | $6.24 | $4.04 | 2,771 |
| 2016-01-21 | $5.83 | $5.95 | $5.83 | $5.95 | $3.85 | 3,895 |
| 2016-01-20 | $5.66 | $5.77 | $5.66 | $5.75 | $3.72 | 5,190 |
| 2016-01-19 | $5.65 | $5.75 | $5.57 | $5.57 | $3.60 | 28,285 |
| 2016-01-15 | $5.80 | $5.83 | $5.80 | $5.80 | $3.75 | 4,272 |
| 2016-01-14 | $5.90 | $5.93 | $5.90 | $5.93 | $3.84 | 10,900 |
| 2016-01-13 | $6.04 | $6.21 | $6.04 | $6.04 | $3.91 | 14,345 |
| 2016-01-12 | $5.88 | $5.96 | $5.88 | $5.96 | $3.86 | 49,900 |
| 2016-01-11 | $6.52 | $6.52 | $6.12 | $6.13 | $3.96 | 2,200 |
| 2016-01-08 | $6.45 | $6.48 | $6.44 | $6.46 | $4.18 | 8,239 |
| 2016-01-07 | $6.45 | $6.53 | $6.45 | $6.45 | $4.17 | 1,496 |
| 2016-01-06 | $6.58 | $6.63 | $6.58 | $6.63 | $4.29 | 2,000 |
| 2016-01-05 | $6.77 | $6.77 | $6.72 | $6.72 | $4.35 | 1,300 |
| 2016-01-04 | $6.90 | $6.90 | $6.62 | $6.65 | $4.30 | 1,722 |
| 2015-12-31 | $6.98 | $6.98 | $6.96 | $6.97 | $4.51 | 915 |
| 2015-12-30 | $6.90 | $7.00 | $6.90 | $7.00 | $4.53 | 17,294 |
| 2015-12-29 | $6.85 | $6.90 | $6.80 | $6.90 | $4.46 | 27,118 |
| 2015-12-28 | $6.84 | $6.84 | $6.61 | $6.65 | $4.27 | 3,849 |
| 2015-12-24 | $6.70 | $6.89 | $6.70 | $6.85 | $4.41 | 3,701 |
| 2015-12-23 | $6.77 | $6.80 | $6.77 | $6.78 | $4.36 | 8,933 |
| 2015-12-22 | $6.73 | $6.73 | $6.73 | $6.73 | $4.33 | 2,105 |
| 2015-12-21 | $6.62 | $6.79 | $6.62 | $6.74 | $4.34 | 6,345 |
| 2015-12-18 | $6.61 | $6.61 | $6.57 | $6.59 | $4.24 | 2,727 |
| 2015-12-17 | $6.62 | $6.73 | $6.61 | $6.73 | $4.33 | 1,481 |
| 2015-12-16 | $6.71 | $6.72 | $6.67 | $6.72 | $4.32 | 4,423 |
| 2015-12-15 | $6.48 | $6.52 | $6.48 | $6.52 | $4.19 | 8,016 |
| 2015-12-14 | $6.59 | $6.62 | $6.46 | $6.46 | $4.16 | 14,232 |
| 2015-12-11 | $6.76 | $6.76 | $6.54 | $6.54 | $4.21 | 11,557 |
| 2015-12-10 | $6.80 | $6.86 | $6.77 | $6.77 | $4.35 | 9,433 |
| 2015-12-09 | $6.93 | $6.96 | $6.75 | $6.77 | $4.36 | 7,806 |
| 2015-12-08 | $6.98 | $6.98 | $6.88 | $6.88 | $4.42 | 16,860 |
| 2015-12-07 | $7.21 | $7.21 | $7.04 | $7.08 | $4.55 | 13,345 |
| 2015-12-04 | $7.20 | $7.25 | $7.19 | $7.24 | $4.66 | 15,364 |
| 2015-12-03 | $7.20 | $7.20 | $7.09 | $7.09 | $4.56 | 8,040 |
| 2015-12-02 | $7.38 | $7.39 | $7.15 | $7.15 | $4.60 | 64,250 |
| 2015-12-01 | $7.37 | $7.39 | $7.33 | $7.39 | $4.75 | 2,936 |
| 2015-11-30 | $7.40 | $7.41 | $7.37 | $7.38 | $4.75 | 18,346 |
| 2015-11-27 | $7.35 | $7.35 | $7.35 | $7.35 | $4.73 | 11,050 |
| 2015-11-25 | $7.30 | $7.39 | $7.28 | $7.39 | $4.75 | 17,902 |
| 2015-11-24 | $7.26 | $7.26 | $7.20 | $7.20 | $4.61 | 10,458 |
| 2015-11-23 | $7.19 | $7.27 | $7.19 | $7.19 | $4.61 | 39,438 |
| 2015-11-20 | $7.14 | $7.16 | $7.13 | $7.16 | $4.59 | 8,371 |
| 2015-11-19 | $7.05 | $7.05 | $7.02 | $7.04 | $4.51 | 8,450 |
| 2015-11-18 | $7.15 | $7.15 | $7.03 | $7.03 | $4.50 | 30,706 |
| 2015-11-17 | $7.08 | $7.18 | $7.00 | $7.13 | $4.56 | 40,510 |
| 2015-11-16 | $6.82 | $6.94 | $6.82 | $6.92 | $4.43 | 31,797 |
| 2015-11-13 | $6.83 | $6.83 | $6.55 | $6.55 | $4.20 | 7,001 |
| 2015-11-12 | $6.95 | $6.95 | $6.89 | $6.95 | $4.45 | 10,477 |
| 2015-11-11 | $7.00 | $7.15 | $6.98 | $7.05 | $4.52 | 35,955 |
| 2015-11-10 | $6.81 | $6.92 | $6.75 | $6.88 | $4.41 | 7,770 |
| 2015-11-09 | $6.75 | $6.91 | $6.74 | $6.85 | $4.39 | 24,580 |
| 2015-11-06 | $6.55 | $6.69 | $6.55 | $6.69 | $4.29 | 49,303 |
| 2015-11-05 | $6.55 | $6.59 | $6.52 | $6.55 | $4.20 | 180,255 |
| 2015-11-04 | $6.67 | $6.68 | $6.55 | $6.55 | $4.20 | 15,017 |
| 2015-11-03 | $6.55 | $6.69 | $6.55 | $6.69 | $4.29 | 12,995 |
| 2015-11-02 | $6.61 | $6.62 | $6.57 | $6.61 | $4.24 | 3,862 |
| 2015-10-30 | $6.47 | $6.54 | $6.47 | $6.54 | $4.19 | 950 |
| 2015-10-29 | $6.53 | $6.53 | $6.53 | $6.53 | $4.18 | 2,401 |
| 2015-10-28 | $6.42 | $6.42 | $6.42 | $6.42 | $4.11 | 0 |
| 2015-10-27 | $6.55 | $6.56 | $6.42 | $6.42 | $4.09 | 11,620 |
| 2015-10-26 | $6.57 | $6.57 | $6.53 | $6.53 | $4.16 | 3,539 |
| 2015-10-23 | $6.55 | $6.55 | $6.52 | $6.52 | $4.15 | 13,692 |
| 2015-10-22 | $6.61 | $6.61 | $6.58 | $6.61 | $4.21 | 3,124 |
| 2015-10-21 | $6.67 | $6.67 | $6.60 | $6.60 | $4.20 | 20,352 |
| 2015-10-20 | $6.82 | $6.91 | $6.70 | $6.70 | $4.27 | 52,300 |
| 2015-10-19 | $6.54 | $6.82 | $6.54 | $6.82 | $4.34 | 86,728 |
| 2015-10-16 | $6.54 | $6.64 | $6.54 | $6.61 | $4.21 | 19,942 |
| 2015-10-15 | $6.44 | $6.57 | $6.44 | $6.57 | $4.18 | 15,484 |
| 2015-10-14 | $6.40 | $6.51 | $6.40 | $6.46 | $4.11 | 7,030 |
| 2015-10-13 | $6.50 | $6.51 | $6.43 | $6.43 | $4.09 | 11,278 |
| 2015-10-12 | $6.50 | $6.50 | $6.22 | $6.22 | $3.96 | 6,541 |
| 2015-10-09 | $6.35 | $6.46 | $6.35 | $6.44 | $4.10 | 10,399 |
| 2015-10-08 | $6.23 | $6.23 | $6.23 | $6.23 | $3.96 | 120 |
| 2015-10-07 | $6.32 | $6.33 | $6.31 | $6.31 | $4.02 | 1,210 |
| 2015-10-06 | $6.24 | $6.26 | $6.24 | $6.25 | $3.98 | 1,900 |
| 2015-10-05 | $6.16 | $6.26 | $6.13 | $6.26 | $3.99 | 9,150 |
| 2015-10-02 | $5.93 | $6.15 | $5.93 | $6.15 | $3.92 | 7,385 |
| 2015-10-01 | $5.96 | $5.96 | $5.90 | $5.91 | $3.76 | 2,630 |
| 2015-09-30 | $5.93 | $5.93 | $5.93 | $5.93 | $3.78 | 901 |
| 2015-09-29 | $5.89 | $5.93 | $5.84 | $5.93 | $3.78 | 25,997 |
| 2015-09-28 | $5.92 | $5.98 | $5.91 | $5.91 | $3.76 | 8,145 |
| 2015-09-25 | $6.00 | $6.03 | $5.94 | $5.98 | $3.78 | 10,268 |
| 2015-09-24 | $6.03 | $6.03 | $5.97 | $6.02 | $3.81 | 22,858 |
| 2015-09-23 | $6.08 | $6.10 | $6.04 | $6.04 | $3.82 | 13,450 |
| 2015-09-22 | $6.06 | $6.07 | $6.06 | $6.06 | $3.83 | 1,692 |
| 2015-09-21 | $6.06 | $6.12 | $6.06 | $6.10 | $3.86 | 2,202 |
| 2015-09-18 | $6.01 | $6.01 | $6.01 | $6.01 | $3.80 | 1,378 |
| 2015-09-17 | $6.00 | $6.04 | $5.97 | $5.99 | $3.79 | 4,400 |
| 2015-09-16 | $6.02 | $6.02 | $5.95 | $6.00 | $3.79 | 2,559 |
| 2015-09-15 | $5.98 | $6.03 | $5.95 | $5.95 | $3.76 | 8,647 |
| 2015-09-14 | $6.05 | $6.05 | $6.05 | $6.05 | $3.83 | 2,660 |
| 2015-09-11 | $6.05 | $6.05 | $6.05 | $6.05 | $3.83 | 374 |
| 2015-09-10 | $6.08 | $6.13 | $6.08 | $6.09 | $3.85 | 7,776 |
| 2015-09-09 | $6.14 | $6.21 | $6.14 | $6.18 | $3.91 | 23,104 |
| 2015-09-08 | $6.12 | $6.13 | $6.10 | $6.13 | $3.88 | 1,150 |
| 2015-09-04 | $6.24 | $6.24 | $6.12 | $6.12 | $3.87 | 8,001 |
| 2015-09-03 | $6.04 | $6.31 | $6.04 | $6.29 | $3.98 | 23,391 |
| 2015-09-02 | $5.81 | $6.19 | $5.80 | $6.19 | $3.91 | 39,164 |
| 2015-09-01 | $5.87 | $5.91 | $5.85 | $5.91 | $3.74 | 15,005 |
| 2015-08-31 | $5.93 | $5.93 | $5.83 | $5.87 | $3.71 | 13,647 |
Extendicare Inc (EXETF) News Headlines
Recent Extendicare Inc (EXETF) News
Similar Companies to Extendicare Inc (EXETF) 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 | -- | -- | -- |