Frontera Energy Corporation New (FECCF) Exchange: PINK
Data as of May 2, 2025
$4.69 ($-0.13) -2.70%
Frontera Energy Corporation New - Daily Information
Click for more stock information on Frontera Energy Corporation New.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.72 |
| Previous Close | $4.69 |
| High | $4.72 |
| Low | $4.69 |
| Adjusted Open | $4.72 |
| Previous Adjusted Close | $4.69 |
| Adjusted High | $4.72 |
| Adjusted Low | $4.69 |
About Frontera Energy Corporation New (FECCF)
Pacific Exploration & Production Corp
Invest in Frontera Energy Corporation New (FECCF)
Historical Stock Data for Frontera Energy Corporation New (FECCF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $4.72 | $4.72 | $4.69 | $4.69 | $4.69 | 2,281 |
| 2025-03-27 | $4.81 | $4.82 | $4.81 | $4.82 | $4.82 | 1,015 |
| 2025-03-26 | $4.94 | $4.97 | $4.94 | $4.97 | $4.97 | 1,600 |
| 2025-03-25 | $4.81 | $4.90 | $4.81 | $4.88 | $4.88 | 1,022 |
| 2025-03-24 | $4.83 | $4.89 | $4.81 | $4.84 | $4.84 | 3,230 |
| 2025-03-21 | $4.76 | $4.76 | $4.70 | $4.75 | $4.75 | 3,518 |
| 2025-03-20 | $4.76 | $4.81 | $4.76 | $4.81 | $4.81 | 601 |
| 2025-03-19 | $4.70 | $4.85 | $4.70 | $4.84 | $4.84 | 31,880 |
| 2025-03-18 | $4.84 | $4.84 | $4.65 | $4.71 | $4.71 | 5,257 |
| 2025-03-17 | $4.83 | $4.90 | $4.82 | $4.82 | $4.82 | 15,395 |
| 2025-03-14 | $4.76 | $4.87 | $4.60 | $4.81 | $4.81 | 51,806 |
| 2025-03-13 | $4.83 | $4.89 | $4.67 | $4.71 | $4.71 | 1,407 |
| 2025-03-12 | $4.62 | $4.82 | $4.61 | $4.79 | $4.79 | 17,640 |
| 2025-03-11 | $4.52 | $4.56 | $4.45 | $4.53 | $4.53 | 18,626 |
| 2025-03-10 | $4.61 | $4.61 | $4.37 | $4.46 | $4.46 | 23,771 |
| 2025-03-07 | $4.44 | $4.62 | $4.42 | $4.62 | $4.62 | 11,520 |
| 2025-03-06 | $4.58 | $4.63 | $4.41 | $4.44 | $4.44 | 7,705 |
| 2025-03-05 | $4.71 | $4.71 | $4.60 | $4.64 | $4.64 | 2,271 |
| 2025-03-04 | $4.55 | $4.56 | $4.34 | $4.46 | $4.46 | 154,448 |
| 2025-03-03 | $4.96 | $5.12 | $4.55 | $4.55 | $4.55 | 51,409 |
| 2025-02-28 | $4.82 | $5.03 | $4.82 | $4.96 | $4.96 | 13,976 |
| 2025-02-27 | $5.01 | $5.06 | $4.96 | $4.96 | $4.96 | 7,066 |
| 2025-02-26 | $5.24 | $5.24 | $5.01 | $5.08 | $5.08 | 11,745 |
| 2025-02-25 | $5.31 | $5.31 | $5.08 | $5.08 | $5.08 | 10,509 |
| 2025-02-24 | $5.31 | $5.42 | $5.31 | $5.40 | $5.40 | 4,918 |
| 2025-02-21 | $5.53 | $5.53 | $5.30 | $5.35 | $5.35 | 6,482 |
| 2025-02-20 | $5.51 | $5.58 | $5.49 | $5.55 | $5.55 | 1,978 |
| 2025-02-19 | $5.50 | $5.52 | $5.47 | $5.47 | $5.47 | 22,775 |
| 2025-02-18 | $5.43 | $5.55 | $5.42 | $5.52 | $5.52 | 19,287 |
| 2025-02-14 | $5.44 | $5.50 | $5.44 | $5.46 | $5.46 | 13,520 |
| 2025-02-13 | $5.48 | $5.51 | $5.42 | $5.48 | $5.48 | 18,793 |
| 2025-02-12 | $5.65 | $5.65 | $5.43 | $5.50 | $5.50 | 4,806 |
| 2025-02-11 | $5.67 | $5.67 | $5.42 | $5.60 | $5.60 | 68,960 |
| 2025-02-10 | $5.53 | $5.65 | $5.49 | $5.61 | $5.61 | 20,722 |
| 2025-02-07 | $5.51 | $5.55 | $5.43 | $5.53 | $5.53 | 14,977 |
| 2025-02-06 | $5.47 | $5.47 | $5.43 | $5.43 | $5.43 | 2,005 |
| 2025-02-05 | $5.59 | $5.59 | $5.51 | $5.56 | $5.56 | 7,780 |
| 2025-02-04 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 2,324 |
| 2025-02-03 | $5.25 | $5.61 | $5.25 | $5.41 | $5.41 | 82,291 |
| 2025-01-31 | $5.59 | $5.67 | $5.59 | $5.65 | $5.65 | 48,313 |
| 2025-01-30 | $6.08 | $6.08 | $5.78 | $5.87 | $5.87 | 56,764 |
| 2025-01-29 | $5.74 | $5.75 | $5.64 | $5.72 | $5.72 | 37,119 |
| 2025-01-28 | $5.68 | $5.76 | $5.65 | $5.76 | $5.76 | 8,739 |
| 2025-01-27 | $5.72 | $5.77 | $5.61 | $5.76 | $5.76 | 73,074 |
| 2025-01-24 | $6.03 | $6.03 | $5.93 | $5.93 | $5.93 | 17,278 |
| 2025-01-23 | $6.34 | $6.34 | $6.10 | $6.10 | $6.10 | 14,092 |
| 2025-01-22 | $6.30 | $6.33 | $6.30 | $6.32 | $6.32 | 19,399 |
| 2025-01-21 | $6.37 | $6.39 | $6.32 | $6.39 | $6.39 | 11,175 |
| 2025-01-17 | $6.13 | $6.39 | $6.13 | $6.37 | $6.37 | 55,144 |
| 2025-01-16 | $6.31 | $6.32 | $6.17 | $6.22 | $6.22 | 11,204 |
| 2025-01-15 | $6.32 | $6.32 | $6.25 | $6.32 | $6.32 | 3,738 |
| 2025-01-14 | $6.42 | $6.42 | $6.36 | $6.41 | $6.41 | 2,953 |
| 2025-01-13 | $6.47 | $6.49 | $6.34 | $6.34 | $6.34 | 2,562 |
| 2025-01-10 | $6.42 | $6.72 | $6.42 | $6.44 | $6.44 | 9,030 |
| 2025-01-08 | $6.37 | $6.37 | $6.29 | $6.29 | $6.29 | 1,852 |
| 2025-01-07 | $6.55 | $6.61 | $6.46 | $6.47 | $6.47 | 37,776 |
| 2025-01-06 | $6.45 | $6.55 | $6.40 | $6.43 | $6.43 | 32,187 |
| 2025-01-03 | $6.30 | $6.44 | $6.26 | $6.40 | $6.40 | 30,852 |
| 2025-01-02 | $6.00 | $6.33 | $6.00 | $6.31 | $6.27 | 66,847 |
| 2024-12-31 | $5.70 | $5.98 | $5.70 | $5.98 | $5.94 | 20,474 |
| 2024-12-30 | $5.57 | $5.74 | $5.57 | $5.73 | $5.69 | 21,788 |
| 2024-12-27 | $5.48 | $5.59 | $5.48 | $5.59 | $5.55 | 22,914 |
| 2024-12-26 | $5.45 | $5.55 | $5.45 | $5.55 | $5.51 | 3,669 |
| 2024-12-24 | $5.40 | $5.40 | $5.36 | $5.36 | $5.32 | 3,860 |
| 2024-12-23 | $5.20 | $5.34 | $5.20 | $5.33 | $5.29 | 4,086 |
| 2024-12-20 | $5.31 | $5.35 | $5.30 | $5.34 | $5.30 | 9,840 |
| 2024-12-19 | $5.34 | $5.41 | $5.31 | $5.33 | $5.29 | 13,122 |
| 2024-12-18 | $5.50 | $5.52 | $5.34 | $5.34 | $5.31 | 8,249 |
| 2024-12-17 | $5.50 | $5.51 | $5.40 | $5.51 | $5.51 | 34,552 |
| 2024-12-16 | $5.51 | $5.70 | $5.42 | $5.50 | $5.50 | 103,215 |
| 2024-12-13 | $5.48 | $5.48 | $5.37 | $5.37 | $5.37 | 7,818 |
| 2024-12-12 | $5.54 | $5.54 | $5.52 | $5.52 | $5.52 | 2,302 |
| 2024-12-11 | $5.51 | $5.57 | $5.51 | $5.57 | $5.57 | 4,378 |
| 2024-12-10 | $5.50 | $5.50 | $5.45 | $5.45 | $5.45 | 5,868 |
| 2024-12-09 | $5.58 | $5.59 | $5.42 | $5.47 | $5.47 | 48,614 |
| 2024-12-06 | $5.47 | $5.50 | $5.40 | $5.46 | $5.46 | 31,533 |
| 2024-12-05 | $5.56 | $5.65 | $5.56 | $5.58 | $5.58 | 12,726 |
| 2024-12-04 | $5.70 | $5.70 | $5.56 | $5.57 | $5.57 | 14,486 |
| 2024-12-03 | $5.70 | $5.77 | $5.70 | $5.75 | $5.75 | 7,452 |
| 2024-12-02 | $5.50 | $5.79 | $5.50 | $5.70 | $5.70 | 11,463 |
| 2024-11-29 | $5.71 | $5.79 | $5.71 | $5.77 | $5.77 | 7,796 |
| 2024-11-27 | $5.73 | $5.73 | $5.69 | $5.70 | $5.70 | 7,609 |
| 2024-11-26 | $5.75 | $5.75 | $5.62 | $5.68 | $5.68 | 36,410 |
| 2024-11-25 | $5.75 | $5.86 | $5.75 | $5.81 | $5.81 | 25,246 |
| 2024-11-22 | $5.73 | $5.89 | $5.72 | $5.89 | $5.89 | 88,023 |
| 2024-11-21 | $5.78 | $5.84 | $5.69 | $5.72 | $5.72 | 7,314 |
| 2024-11-20 | $5.63 | $5.68 | $5.61 | $5.68 | $5.68 | 8,008 |
| 2024-11-19 | $5.72 | $5.72 | $5.63 | $5.66 | $5.66 | 1,437 |
| 2024-11-18 | $5.55 | $5.72 | $5.55 | $5.68 | $5.68 | 11,702 |
| 2024-11-15 | $5.52 | $5.59 | $5.49 | $5.51 | $5.51 | 19,261 |
| 2024-11-14 | $5.63 | $5.66 | $5.62 | $5.62 | $5.62 | 8,130 |
| 2024-11-13 | $5.57 | $5.68 | $5.57 | $5.65 | $5.65 | 12,262 |
| 2024-11-12 | $5.65 | $5.71 | $5.60 | $5.71 | $5.71 | 4,435 |
| 2024-11-11 | $5.72 | $5.77 | $5.65 | $5.73 | $5.73 | 62,761 |
| 2024-11-08 | $5.87 | $5.87 | $5.72 | $5.76 | $5.76 | 37,153 |
| 2024-11-07 | $5.73 | $5.90 | $5.73 | $5.87 | $5.87 | 43,382 |
| 2024-11-06 | $5.59 | $5.80 | $5.54 | $5.75 | $5.75 | 77,094 |
| 2024-11-05 | $5.57 | $5.61 | $5.51 | $5.60 | $5.60 | 28,444 |
| 2024-11-04 | $5.50 | $5.64 | $5.50 | $5.55 | $5.55 | 71,669 |
| 2024-11-01 | $5.50 | $5.52 | $5.44 | $5.50 | $5.50 | 18,748 |
| 2024-10-31 | $5.33 | $5.55 | $5.33 | $5.46 | $5.46 | 97,135 |
| 2024-10-30 | $5.47 | $5.53 | $5.43 | $5.46 | $5.46 | 69,663 |
| 2024-10-29 | $5.70 | $5.70 | $5.50 | $5.54 | $5.54 | 22,361 |
| 2024-10-28 | $5.79 | $5.79 | $5.68 | $5.69 | $5.69 | 17,395 |
| 2024-10-25 | $5.72 | $5.84 | $5.72 | $5.78 | $5.78 | 24,048 |
| 2024-10-24 | $5.68 | $5.75 | $5.68 | $5.73 | $5.73 | 4,896 |
| 2024-10-23 | $5.73 | $5.75 | $5.70 | $5.70 | $5.70 | 9,421 |
| 2024-10-22 | $5.84 | $5.88 | $5.79 | $5.79 | $5.79 | 5,154 |
| 2024-10-21 | $5.90 | $5.90 | $5.83 | $5.85 | $5.85 | 3,331 |
| 2024-10-18 | $6.17 | $6.17 | $5.99 | $6.04 | $6.04 | 2,540 |
| 2024-10-17 | $6.01 | $6.10 | $6.01 | $6.10 | $6.10 | 1,377 |
| 2024-10-16 | $6.03 | $6.03 | $5.98 | $5.99 | $5.99 | 7,492 |
| 2024-10-15 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 596 |
| 2024-10-14 | $6.16 | $6.20 | $6.15 | $6.20 | $6.20 | 9,095 |
| 2024-10-11 | $6.10 | $6.17 | $6.05 | $6.17 | $6.17 | 15,372 |
| 2024-10-10 | $5.88 | $6.05 | $5.87 | $6.05 | $6.05 | 27,146 |
| 2024-10-09 | $5.82 | $5.90 | $5.77 | $5.87 | $5.87 | 7,880 |
| 2024-10-08 | $5.89 | $5.90 | $5.80 | $5.87 | $5.87 | 9,132 |
| 2024-10-07 | $5.88 | $6.01 | $5.88 | $5.98 | $5.98 | 72,449 |
| 2024-10-04 | $6.00 | $6.00 | $5.90 | $5.90 | $5.90 | 9,309 |
| 2024-10-03 | $5.80 | $5.99 | $5.80 | $5.98 | $5.98 | 13,130 |
| 2024-10-02 | $5.95 | $5.98 | $5.81 | $5.86 | $5.86 | 34,664 |
| 2024-10-01 | $5.73 | $6.02 | $5.73 | $5.97 | $5.92 | 30,212 |
| 2024-09-30 | $5.74 | $5.85 | $5.72 | $5.77 | $5.73 | 51,109 |
| 2024-09-27 | $5.94 | $5.94 | $5.75 | $5.78 | $5.73 | 67,033 |
| 2024-09-26 | $6.00 | $6.04 | $5.64 | $5.90 | $5.85 | 134,375 |
| 2024-09-25 | $6.39 | $6.49 | $6.26 | $6.27 | $6.22 | 84,754 |
| 2024-09-24 | $6.45 | $6.53 | $6.36 | $6.38 | $6.33 | 64,445 |
| 2024-09-23 | $6.53 | $6.53 | $6.37 | $6.37 | $6.32 | 41,480 |
| 2024-09-20 | $6.45 | $6.46 | $6.36 | $6.38 | $6.33 | 52,484 |
| 2024-09-19 | $6.40 | $6.45 | $6.31 | $6.42 | $6.37 | 73,997 |
| 2024-09-18 | $6.48 | $6.56 | $6.40 | $6.40 | $6.35 | 80,600 |
| 2024-09-17 | $6.29 | $6.64 | $6.29 | $6.48 | $6.43 | 202,600 |
| 2024-09-16 | $6.00 | $6.37 | $5.94 | $6.28 | $6.24 | 64,462 |
| 2024-09-13 | $6.01 | $6.06 | $5.95 | $5.96 | $5.91 | 20,447 |
| 2024-09-12 | $5.90 | $6.12 | $5.89 | $5.98 | $5.98 | 122,391 |
| 2024-09-11 | $5.99 | $5.99 | $5.88 | $5.93 | $5.93 | 34,500 |
| 2024-09-10 | $6.12 | $6.16 | $5.91 | $5.99 | $5.99 | 28,592 |
| 2024-09-09 | $5.96 | $6.15 | $5.94 | $6.08 | $6.08 | 119,534 |
| 2024-09-06 | $6.11 | $6.11 | $5.79 | $5.95 | $5.95 | 103,010 |
| 2024-09-05 | $6.00 | $6.59 | $5.96 | $5.99 | $5.99 | 350,129 |
| 2024-09-04 | $5.57 | $5.75 | $5.54 | $5.55 | $5.55 | 143,254 |
| 2024-09-03 | $5.59 | $5.65 | $5.46 | $5.57 | $5.57 | 128,045 |
| 2024-08-30 | $5.70 | $5.75 | $5.60 | $5.68 | $5.68 | 71,291 |
| 2024-08-29 | $5.80 | $5.80 | $5.68 | $5.77 | $5.77 | 42,183 |
| 2024-08-28 | $5.58 | $5.88 | $5.58 | $5.80 | $5.80 | 15,010 |
| 2024-08-27 | $5.92 | $5.98 | $5.82 | $5.88 | $5.88 | 39,623 |
| 2024-08-26 | $6.27 | $6.28 | $5.99 | $6.00 | $6.00 | 32,777 |
| 2024-08-23 | $6.05 | $6.11 | $6.01 | $6.09 | $6.09 | 35,501 |
| 2024-08-22 | $6.00 | $6.03 | $5.95 | $5.95 | $5.95 | 4,301 |
| 2024-08-21 | $6.11 | $6.13 | $5.94 | $6.00 | $6.00 | 31,193 |
| 2024-08-20 | $6.07 | $6.17 | $6.07 | $6.13 | $6.13 | 44,846 |
| 2024-08-19 | $6.00 | $6.30 | $6.00 | $6.16 | $6.16 | 44,739 |
| 2024-08-16 | $6.25 | $6.25 | $6.13 | $6.21 | $6.21 | 45,367 |
| 2024-08-15 | $6.21 | $6.35 | $6.21 | $6.29 | $6.29 | 10,010 |
| 2024-08-14 | $5.95 | $6.26 | $5.66 | $6.26 | $6.26 | 5,976 |
| 2024-08-13 | $6.19 | $6.21 | $6.10 | $6.21 | $6.21 | 8,273 |
| 2024-08-12 | $6.00 | $6.17 | $6.00 | $6.09 | $6.09 | 11,997 |
| 2024-08-09 | $5.96 | $6.01 | $5.93 | $5.93 | $5.93 | 8,277 |
| 2024-08-08 | $5.64 | $6.06 | $5.64 | $6.01 | $6.01 | 25,357 |
| 2024-08-07 | $5.30 | $5.34 | $5.30 | $5.32 | $5.32 | 6,472 |
| 2024-08-06 | $5.27 | $5.27 | $5.18 | $5.27 | $5.27 | 6,113 |
| 2024-08-05 | $5.25 | $5.30 | $5.08 | $5.18 | $5.18 | 7,903 |
| 2024-08-02 | $5.30 | $5.60 | $5.17 | $5.23 | $5.23 | 57,901 |
| 2024-08-01 | $5.50 | $5.52 | $5.46 | $5.47 | $5.47 | 30,264 |
| 2024-07-31 | $5.54 | $5.62 | $5.54 | $5.57 | $5.57 | 1,823 |
| 2024-07-30 | $5.54 | $5.54 | $5.46 | $5.51 | $5.51 | 10,854 |
| 2024-07-29 | $5.62 | $5.62 | $5.54 | $5.54 | $5.54 | 3,154 |
| 2024-07-26 | $5.60 | $5.73 | $5.56 | $5.58 | $5.58 | 40,330 |
| 2024-07-25 | $5.51 | $5.58 | $5.43 | $5.56 | $5.56 | 92,619 |
| 2024-07-24 | $5.76 | $5.76 | $5.50 | $5.52 | $5.52 | 62,427 |
| 2024-07-23 | $5.68 | $5.76 | $5.58 | $5.61 | $5.61 | 50,600 |
| 2024-07-22 | $5.78 | $5.86 | $5.75 | $5.75 | $5.75 | 7,297 |
| 2024-07-19 | $5.13 | $5.85 | $5.13 | $5.78 | $5.78 | 12,300 |
| 2024-07-18 | $5.84 | $5.90 | $5.78 | $5.78 | $5.78 | 72,143 |
| 2024-07-17 | $5.86 | $5.90 | $5.86 | $5.88 | $5.88 | 23,750 |
| 2024-07-16 | $5.86 | $5.92 | $5.83 | $5.88 | $5.88 | 13,918 |
| 2024-07-15 | $5.79 | $5.96 | $5.79 | $5.91 | $5.91 | 104,391 |
| 2024-07-12 | $5.89 | $5.93 | $5.83 | $5.90 | $5.90 | 41,056 |
| 2024-07-11 | $5.64 | $5.86 | $5.61 | $5.85 | $5.85 | 37,000 |
| 2024-07-10 | $5.64 | $5.71 | $5.59 | $5.64 | $5.64 | 14,652 |
| 2024-07-09 | $5.72 | $5.72 | $5.59 | $5.65 | $5.65 | 37,836 |
| 2024-07-08 | $5.73 | $5.81 | $5.69 | $5.69 | $5.69 | 30,206 |
| 2024-07-05 | $5.75 | $5.92 | $5.75 | $5.81 | $5.81 | 14,000 |
| 2024-07-03 | $5.88 | $5.90 | $5.85 | $5.87 | $5.87 | 10,595 |
| 2024-07-02 | $5.96 | $5.99 | $5.74 | $5.83 | $5.78 | 6,373,454 |
| 2024-07-01 | $6.00 | $6.01 | $5.55 | $5.85 | $5.80 | 47,233 |
| 2024-06-28 | $6.00 | $6.07 | $5.95 | $5.95 | $5.90 | 12,280 |
| 2024-06-27 | $6.05 | $6.05 | $5.99 | $5.99 | $5.94 | 28,018 |
| 2024-06-26 | $6.15 | $6.15 | $5.94 | $5.99 | $5.94 | 15,858 |
| 2024-06-25 | $6.03 | $6.06 | $5.98 | $5.98 | $5.93 | 9,396 |
| 2024-06-24 | $5.97 | $6.12 | $5.97 | $6.12 | $6.07 | 3,775 |
| 2024-06-21 | $6.01 | $6.01 | $5.89 | $5.89 | $5.84 | 6,927 |
| 2024-06-20 | $6.04 | $6.04 | $5.89 | $5.99 | $5.94 | 13,294 |
| 2024-06-18 | $5.91 | $5.98 | $5.90 | $5.90 | $5.85 | 23,548 |
| 2024-06-17 | $5.80 | $5.81 | $5.73 | $5.77 | $5.72 | 14,264 |
| 2024-06-14 | $5.90 | $5.91 | $5.76 | $5.83 | $5.78 | 20,079 |
| 2024-06-13 | $6.19 | $6.19 | $5.81 | $5.92 | $5.87 | 38,049 |
| 2024-06-12 | $6.20 | $6.22 | $6.05 | $6.05 | $6.00 | 55,716 |
| 2024-06-11 | $6.18 | $6.18 | $6.02 | $6.16 | $6.11 | 42,517 |
| 2024-06-10 | $6.07 | $6.23 | $6.07 | $6.17 | $6.12 | 6,025 |
| 2024-06-07 | $6.10 | $6.18 | $6.10 | $6.10 | $6.05 | 22,958 |
| 2024-06-06 | $6.33 | $6.33 | $6.15 | $6.20 | $6.15 | 31,633 |
| 2024-06-05 | $6.10 | $6.37 | $6.10 | $6.30 | $6.25 | 29,678 |
| 2024-06-04 | $6.39 | $6.43 | $6.37 | $6.42 | $6.42 | 69,593 |
| 2024-06-03 | $6.65 | $6.65 | $6.36 | $6.41 | $6.41 | 51,947 |
| 2024-05-31 | $6.15 | $6.52 | $6.15 | $6.52 | $6.52 | 10,284 |
| 2024-05-30 | $6.32 | $6.40 | $6.22 | $6.23 | $6.23 | 3,991 |
| 2024-05-29 | $6.34 | $6.40 | $6.29 | $6.31 | $6.31 | 9,191 |
| 2024-05-28 | $6.40 | $6.53 | $6.40 | $6.50 | $6.50 | 39,371 |
| 2024-05-24 | $6.24 | $6.40 | $6.24 | $6.30 | $6.30 | 6,276 |
| 2024-05-23 | $6.32 | $6.39 | $6.21 | $6.21 | $6.21 | 7,551 |
| 2024-05-22 | $6.48 | $6.48 | $6.30 | $6.31 | $6.31 | 18,901 |
| 2024-05-21 | $6.61 | $6.61 | $6.52 | $6.52 | $6.52 | 7,572 |
| 2024-05-20 | $6.68 | $6.68 | $6.41 | $6.61 | $6.61 | 13,527 |
| 2024-05-17 | $6.51 | $6.65 | $6.51 | $6.54 | $6.54 | 11,392 |
| 2024-05-16 | $6.60 | $6.60 | $6.45 | $6.50 | $6.50 | 25,803 |
| 2024-05-15 | $6.53 | $6.66 | $6.52 | $6.63 | $6.63 | 11,489 |
| 2024-05-14 | $6.60 | $6.63 | $6.46 | $6.53 | $6.53 | 16,517 |
| 2024-05-13 | $6.50 | $6.68 | $6.50 | $6.68 | $6.68 | 32,333 |
| 2024-05-10 | $6.60 | $6.60 | $6.37 | $6.46 | $6.46 | 45,297 |
| 2024-05-09 | $6.31 | $6.67 | $6.31 | $6.63 | $6.63 | 22,107 |
| 2024-05-08 | $6.70 | $6.76 | $6.67 | $6.73 | $6.73 | 4,093 |
| 2024-05-07 | $6.82 | $6.82 | $6.73 | $6.73 | $6.73 | 6,904 |
| 2024-05-06 | $6.77 | $6.86 | $6.58 | $6.86 | $6.86 | 8,142 |
| 2024-05-03 | $6.79 | $7.00 | $6.79 | $6.84 | $6.84 | 4,993 |
| 2024-05-02 | $6.82 | $6.82 | $6.69 | $6.80 | $6.80 | 6,246 |
| 2024-05-01 | $6.83 | $6.83 | $6.59 | $6.66 | $6.66 | 20,922 |
| 2024-04-30 | $7.30 | $7.30 | $6.83 | $6.83 | $6.83 | 26,008 |
| 2024-04-29 | $7.27 | $7.27 | $7.03 | $7.23 | $7.23 | 12,452 |
| 2024-04-26 | $6.95 | $6.95 | $6.83 | $6.92 | $6.92 | 6,653 |
| 2024-04-25 | $6.45 | $6.96 | $6.45 | $6.81 | $6.81 | 11,723 |
| 2024-04-24 | $6.49 | $6.67 | $6.49 | $6.66 | $6.66 | 18,674 |
| 2024-04-23 | $6.04 | $6.37 | $6.04 | $6.35 | $6.35 | 30,933 |
| 2024-04-22 | $5.89 | $6.00 | $5.80 | $6.00 | $6.00 | 11,139 |
| 2024-04-19 | $5.98 | $5.99 | $5.87 | $5.89 | $5.89 | 9,415 |
| 2024-04-18 | $6.04 | $6.04 | $5.97 | $5.97 | $5.97 | 2,787 |
| 2024-04-17 | $6.14 | $6.19 | $6.01 | $6.04 | $6.04 | 837 |
| 2024-04-16 | $6.10 | $6.12 | $6.00 | $6.12 | $6.12 | 13,243 |
| 2024-04-15 | $6.00 | $6.30 | $6.00 | $6.10 | $6.10 | 41,373 |
| 2024-04-12 | $6.39 | $6.54 | $6.17 | $6.21 | $6.21 | 33,505 |
| 2024-04-11 | $6.39 | $6.45 | $6.34 | $6.34 | $6.34 | 1,717 |
| 2024-04-10 | $6.37 | $6.40 | $6.31 | $6.33 | $6.33 | 7,551 |
| 2024-04-09 | $6.36 | $6.42 | $6.27 | $6.30 | $6.30 | 6,154 |
| 2024-04-08 | $6.50 | $6.50 | $6.30 | $6.36 | $6.36 | 4,456 |
| 2024-04-05 | $6.36 | $6.51 | $6.36 | $6.36 | $6.36 | 4,456 |
| 2024-04-04 | $6.45 | $6.45 | $6.35 | $6.40 | $6.40 | 23,640 |
| 2024-04-03 | $6.42 | $6.42 | $6.30 | $6.40 | $6.40 | 23,640 |
| 2024-04-02 | $6.18 | $6.28 | $6.18 | $6.22 | $6.22 | 8,413,089 |
| 2024-04-01 | $6.07 | $6.25 | $6.07 | $6.22 | $6.22 | 65,217 |
| 2024-03-28 | $6.04 | $6.14 | $6.04 | $6.10 | $6.06 | 6,365,736 |
| 2024-03-27 | $5.93 | $6.05 | $5.93 | $6.04 | $6.00 | 21,276 |
| 2024-03-26 | $6.03 | $6.06 | $5.91 | $5.92 | $5.88 | 17,550 |
| 2024-03-25 | $5.66 | $6.07 | $5.66 | $6.01 | $5.97 | 22,074 |
| 2024-03-22 | $6.16 | $6.16 | $5.91 | $5.91 | $5.87 | 10,413 |
| 2024-03-21 | $6.19 | $6.21 | $6.13 | $6.16 | $6.12 | 11,121 |
| 2024-03-20 | $5.99 | $6.05 | $5.97 | $6.05 | $6.01 | 4,665 |
| 2024-03-19 | $5.96 | $6.05 | $5.95 | $6.04 | $6.00 | 4,937 |
| 2024-03-18 | $5.71 | $6.00 | $5.71 | $5.98 | $5.94 | 32,631 |
| 2024-03-15 | $5.93 | $5.98 | $5.89 | $5.89 | $5.89 | 27,255 |
| 2024-03-14 | $6.05 | $6.05 | $5.92 | $5.92 | $5.92 | 46,463 |
| 2024-03-13 | $6.17 | $6.26 | $6.09 | $6.13 | $6.13 | 30,421 |
| 2024-03-12 | $6.21 | $6.27 | $6.05 | $6.25 | $6.25 | 89,694 |
| 2024-03-11 | $6.01 | $6.25 | $5.96 | $6.25 | $6.25 | 89,694 |
| 2024-03-08 | $6.02 | $6.02 | $5.92 | $5.95 | $5.95 | 37,039 |
| 2024-03-07 | $5.82 | $5.92 | $5.82 | $5.90 | $5.90 | 9,591 |
| 2024-03-06 | $5.75 | $5.85 | $5.73 | $5.79 | $5.79 | 30,985 |
| 2024-03-05 | $5.70 | $5.73 | $5.63 | $5.72 | $5.72 | 11,334 |
| 2024-03-04 | $5.82 | $5.84 | $5.70 | $5.70 | $5.70 | 16,220 |
| 2024-03-01 | $5.85 | $5.98 | $5.83 | $5.88 | $5.88 | 20,523 |
| 2024-02-29 | $5.87 | $5.87 | $5.79 | $5.79 | $5.79 | 9,283 |
| 2024-02-28 | $5.95 | $5.97 | $5.82 | $5.83 | $5.83 | 9,968 |
| 2024-02-27 | $5.88 | $5.97 | $5.88 | $5.90 | $5.90 | 10,845 |
| 2024-02-26 | $5.98 | $6.00 | $5.83 | $5.88 | $5.88 | 13,786 |
| 2024-02-23 | $5.93 | $6.02 | $5.93 | $5.99 | $5.99 | 43,106 |
| 2024-02-22 | $6.00 | $6.15 | $6.00 | $6.14 | $6.14 | 19,868 |
| 2024-02-21 | $5.92 | $6.07 | $5.92 | $6.02 | $6.02 | 28,442 |
| 2024-02-20 | $6.11 | $6.12 | $5.87 | $5.95 | $5.95 | 37,161 |
| 2024-02-16 | $6.17 | $6.26 | $6.16 | $6.23 | $6.23 | 18,409 |
| 2024-02-15 | $5.76 | $6.27 | $5.76 | $6.25 | $6.25 | 66,376 |
| 2024-02-14 | $5.95 | $5.95 | $5.74 | $5.74 | $5.74 | 2,185 |
| 2024-02-13 | $5.80 | $5.81 | $5.66 | $5.80 | $5.80 | 15,136 |
| 2024-02-12 | $5.73 | $5.90 | $5.73 | $5.88 | $5.88 | 22,272 |
| 2024-02-09 | $5.71 | $5.80 | $5.69 | $5.74 | $5.74 | 5,560 |
| 2024-02-08 | $5.65 | $5.73 | $5.62 | $5.70 | $5.70 | 21,102 |
| 2024-02-07 | $5.66 | $5.66 | $5.55 | $5.59 | $5.59 | 13,848 |
| 2024-02-06 | $5.62 | $5.78 | $5.62 | $5.64 | $5.64 | 15,374 |
| 2024-02-05 | $5.65 | $5.65 | $5.57 | $5.62 | $5.62 | 15,538 |
| 2024-02-02 | $5.99 | $5.99 | $5.80 | $5.81 | $5.81 | 18,692 |
| 2024-02-01 | $5.97 | $6.09 | $5.97 | $6.04 | $6.04 | 8,525 |
| 2024-01-31 | $6.12 | $6.12 | $5.99 | $5.99 | $5.99 | 2,562 |
| 2024-01-30 | $6.13 | $6.17 | $6.09 | $6.16 | $6.16 | 13,597 |
| 2024-01-29 | $6.27 | $6.31 | $6.22 | $6.27 | $6.27 | 4,499 |
| 2024-01-26 | $6.14 | $6.34 | $6.14 | $6.34 | $6.34 | 6,960 |
| 2024-01-25 | $6.20 | $6.30 | $6.20 | $6.30 | $6.30 | 25,635 |
| 2024-01-24 | $6.26 | $6.27 | $6.20 | $6.23 | $6.23 | 3,909 |
| 2024-01-23 | $6.35 | $6.46 | $6.31 | $6.31 | $6.31 | 19,267 |
| 2024-01-22 | $5.96 | $6.23 | $5.96 | $6.23 | $6.23 | 29,436 |
| 2024-01-19 | $5.97 | $5.97 | $5.94 | $5.94 | $5.94 | 20,029 |
| 2024-01-18 | $5.90 | $5.93 | $5.90 | $5.92 | $5.92 | 15,180 |
| 2024-01-17 | $5.83 | $5.95 | $5.83 | $5.87 | $5.87 | 28,618 |
| 2024-01-16 | $5.86 | $5.96 | $5.85 | $5.88 | $5.88 | 28,135 |
| 2024-01-12 | $5.69 | $5.86 | $5.69 | $5.81 | $5.81 | 28,220 |
| 2024-01-11 | $5.75 | $5.82 | $5.69 | $5.72 | $5.72 | 15,437 |
| 2024-01-10 | $5.85 | $5.85 | $5.81 | $5.81 | $5.81 | 14,935 |
| 2024-01-09 | $5.86 | $5.86 | $5.84 | $5.85 | $5.85 | 26,784 |
| 2024-01-08 | $5.94 | $5.95 | $5.81 | $5.91 | $5.91 | 18,875 |
| 2024-01-05 | $6.04 | $6.13 | $5.99 | $6.05 | $6.05 | 22,956 |
| 2024-01-04 | $6.17 | $6.28 | $6.03 | $6.06 | $6.06 | 5,923 |
| 2024-01-03 | $6.14 | $6.18 | $6.04 | $6.15 | $6.15 | 63,317 |
| 2024-01-02 | $6.05 | $6.10 | $6.05 | $6.05 | $6.05 | 4,319 |
| 2023-12-29 | $5.89 | $6.09 | $5.89 | $6.04 | $6.04 | 28,993 |
| 2023-12-28 | $6.12 | $6.12 | $6.04 | $6.04 | $6.04 | 9,636 |
| 2023-12-27 | $6.25 | $6.30 | $6.15 | $6.15 | $6.15 | 16,193 |
| 2023-12-26 | $6.55 | $6.55 | $6.25 | $6.25 | $6.25 | 44,605 |
| 2023-12-22 | $6.28 | $6.29 | $6.20 | $6.20 | $6.20 | 21,122 |
| 2023-12-21 | $6.12 | $6.17 | $6.09 | $6.13 | $6.13 | 6,406,758 |
| 2023-12-20 | $5.97 | $6.28 | $5.97 | $6.07 | $6.07 | 45,984 |
| 2023-12-19 | $6.02 | $6.20 | $6.00 | $6.19 | $6.19 | 15,908 |
| 2023-12-18 | $6.01 | $6.09 | $5.99 | $6.00 | $6.00 | 6,375 |
| 2023-12-15 | $5.97 | $5.97 | $5.86 | $5.93 | $5.93 | 8,941 |
| 2023-12-14 | $5.93 | $6.24 | $5.93 | $6.09 | $6.09 | 13,829 |
| 2023-12-13 | $5.64 | $5.92 | $5.64 | $5.88 | $5.88 | 26,254 |
| 2023-12-12 | $5.79 | $5.79 | $5.59 | $5.65 | $5.65 | 22,559 |
| 2023-12-11 | $5.65 | $6.18 | $5.65 | $5.90 | $5.90 | 48,623 |
| 2023-12-08 | $5.52 | $5.62 | $5.38 | $5.62 | $5.62 | 49,655 |
| 2023-12-07 | $5.67 | $5.68 | $5.53 | $5.55 | $5.55 | 12,304 |
| 2023-12-06 | $5.60 | $5.71 | $5.54 | $5.67 | $5.67 | 26,223 |
| 2023-12-05 | $5.70 | $5.90 | $5.62 | $5.65 | $5.65 | 66,910 |
| 2023-12-04 | $6.07 | $6.07 | $5.96 | $6.00 | $6.00 | 44,017 |
| 2023-12-01 | $6.50 | $6.50 | $6.17 | $6.20 | $6.20 | 30,716 |
| 2023-11-30 | $6.28 | $6.31 | $6.20 | $6.30 | $6.30 | 40,845 |
| 2023-11-29 | $6.50 | $6.50 | $6.30 | $6.30 | $6.30 | 23,254 |
| 2023-11-28 | $6.29 | $6.46 | $6.29 | $6.40 | $6.40 | 20,039 |
| 2023-11-27 | $6.67 | $6.67 | $6.27 | $6.35 | $6.35 | 12,397 |
| 2023-11-24 | $6.67 | $6.77 | $6.66 | $6.66 | $6.66 | 2,964 |
| 2023-11-22 | $6.58 | $6.68 | $6.53 | $6.67 | $6.67 | 5,346 |
| 2023-11-21 | $6.63 | $6.63 | $6.43 | $6.59 | $6.59 | 22,270 |
| 2023-11-20 | $6.66 | $6.76 | $6.56 | $6.61 | $6.61 | 7,126 |
| 2023-11-17 | $6.20 | $6.58 | $6.20 | $6.57 | $6.57 | 10,467 |
| 2023-11-16 | $6.40 | $6.44 | $6.09 | $6.21 | $6.21 | 82,373 |
| 2023-11-15 | $6.73 | $6.73 | $6.40 | $6.40 | $6.40 | 29,980 |
| 2023-11-14 | $6.44 | $6.91 | $6.44 | $6.72 | $6.72 | 44,636 |
| 2023-11-13 | $6.34 | $6.62 | $6.34 | $6.47 | $6.47 | 61,996 |
| 2023-11-10 | $7.64 | $7.67 | $5.86 | $6.42 | $6.42 | 156,962 |
| 2023-11-09 | $7.97 | $8.24 | $7.90 | $8.08 | $8.08 | 8,028 |
| 2023-11-08 | $8.21 | $8.21 | $8.03 | $8.08 | $8.08 | 4,414 |
| 2023-11-07 | $8.35 | $8.44 | $8.17 | $8.26 | $8.26 | 28,959 |
| 2023-11-06 | $8.79 | $8.79 | $8.63 | $8.64 | $8.64 | 1,370 |
| 2023-11-03 | $8.75 | $9.12 | $8.65 | $8.79 | $8.79 | 31,713 |
| 2023-11-02 | $8.70 | $8.75 | $8.70 | $8.75 | $8.75 | 10,261 |
| 2023-11-01 | $8.33 | $8.68 | $8.33 | $8.55 | $8.55 | 10,786 |
| 2023-10-31 | $8.09 | $8.66 | $8.09 | $8.40 | $8.40 | 9,966 |
| 2023-10-30 | $8.23 | $8.23 | $8.01 | $8.11 | $8.11 | 8,283 |
| 2023-10-27 | $7.88 | $8.42 | $7.88 | $8.23 | $8.23 | 16,395 |
| 2023-10-26 | $7.57 | $7.79 | $7.55 | $7.77 | $7.77 | 7,056 |
| 2023-10-25 | $7.55 | $7.67 | $7.55 | $7.62 | $7.62 | 2,927 |
| 2023-10-24 | $7.72 | $7.76 | $7.59 | $7.59 | $7.59 | 4,730 |
| 2023-10-23 | $7.75 | $7.88 | $7.68 | $7.72 | $7.72 | 77,533 |
| 2023-10-20 | $7.85 | $7.90 | $7.84 | $7.84 | $7.84 | 17,788 |
| 2023-10-19 | $7.75 | $7.89 | $7.75 | $7.83 | $7.83 | 13,900 |
| 2023-10-18 | $7.72 | $7.83 | $7.72 | $7.82 | $7.82 | 1,990 |
| 2023-10-17 | $7.80 | $7.80 | $7.74 | $7.74 | $7.74 | 718 |
| 2023-10-16 | $7.57 | $7.72 | $7.57 | $7.72 | $7.72 | 1,547 |
| 2023-10-13 | $7.45 | $7.49 | $7.45 | $7.46 | $7.46 | 1,220 |
| 2023-10-12 | $7.39 | $7.40 | $7.27 | $7.27 | $7.27 | 5,737 |
| 2023-10-11 | $7.28 | $7.38 | $7.22 | $7.34 | $7.34 | 11,820 |
| 2023-10-10 | $6.95 | $7.41 | $6.95 | $7.33 | $7.33 | 20,289 |
| 2023-10-09 | $6.55 | $7.55 | $6.55 | $7.45 | $7.45 | 12,490 |
| 2023-10-06 | $6.87 | $7.10 | $6.82 | $7.10 | $7.10 | 12,667 |
| 2023-10-05 | $6.80 | $6.94 | $6.80 | $6.94 | $6.94 | 6,818 |
| 2023-10-04 | $7.00 | $7.00 | $6.78 | $6.84 | $6.84 | 62,453 |
| 2023-10-03 | $7.25 | $7.26 | $7.07 | $7.16 | $7.16 | 45,160 |
| 2023-10-02 | $7.85 | $7.85 | $7.27 | $7.30 | $7.30 | 67,823 |
| 2023-09-29 | $8.00 | $8.03 | $7.87 | $7.96 | $7.96 | 24,530 |
| 2023-09-28 | $8.10 | $8.10 | $7.84 | $7.90 | $7.90 | 11,268 |
| 2023-09-27 | $7.64 | $7.93 | $7.64 | $7.93 | $7.93 | 23,524 |
| 2023-09-26 | $7.82 | $7.82 | $7.50 | $7.64 | $7.64 | 34,642 |
| 2023-09-25 | $7.60 | $7.88 | $7.60 | $7.88 | $7.88 | 14,773 |
| 2023-09-22 | $7.79 | $7.85 | $7.65 | $7.65 | $7.65 | 13,992 |
| 2023-09-21 | $7.72 | $7.93 | $7.67 | $7.77 | $7.77 | 15,267 |
| 2023-09-20 | $7.74 | $7.78 | $7.71 | $7.74 | $7.74 | 17,487 |
| 2023-09-19 | $7.94 | $7.94 | $7.64 | $7.68 | $7.68 | 12,715 |
| 2023-09-18 | $7.90 | $7.93 | $7.87 | $7.89 | $7.89 | 2,559 |
| 2023-09-15 | $7.84 | $7.92 | $7.82 | $7.86 | $7.86 | 11,650 |
| 2023-09-14 | $7.74 | $7.88 | $7.72 | $7.79 | $7.79 | 17,241 |
| 2023-09-13 | $7.80 | $7.80 | $7.52 | $7.74 | $7.74 | 8,264 |
| 2023-09-12 | $7.45 | $7.82 | $7.44 | $7.79 | $7.79 | 19,889 |
| 2023-09-11 | $7.43 | $7.50 | $7.35 | $7.42 | $7.42 | 13,320 |
| 2023-09-08 | $7.71 | $7.71 | $7.50 | $7.50 | $7.50 | 9,982 |
| 2023-09-07 | $7.85 | $7.86 | $7.65 | $7.66 | $7.66 | 14,173 |
| 2023-09-06 | $7.80 | $8.01 | $7.78 | $8.01 | $8.01 | 5,430 |
| 2023-09-05 | $7.92 | $8.00 | $7.85 | $7.89 | $7.89 | 16,114 |
| 2023-09-01 | $7.75 | $8.00 | $7.75 | $7.92 | $7.92 | 13,763 |
| 2023-08-31 | $7.56 | $7.69 | $7.53 | $7.66 | $7.66 | 6,171 |
| 2023-08-30 | $7.57 | $7.74 | $7.57 | $7.64 | $7.64 | 7,918 |
| 2023-08-29 | $7.50 | $7.53 | $7.39 | $7.48 | $7.48 | 10,239 |
| 2023-08-28 | $7.43 | $7.50 | $7.36 | $7.44 | $7.44 | 15,936 |
| 2023-08-25 | $7.38 | $7.43 | $7.30 | $7.36 | $7.36 | 2,351 |
| 2023-08-24 | $7.30 | $7.41 | $7.25 | $7.35 | $7.35 | 22,118 |
| 2023-08-23 | $7.44 | $7.47 | $7.21 | $7.45 | $7.45 | 16,272 |
| 2023-08-22 | $7.49 | $7.53 | $7.44 | $7.44 | $7.44 | 15,060 |
| 2023-08-21 | $7.55 | $7.67 | $7.52 | $7.52 | $7.52 | 13,736 |
| 2023-08-18 | $7.59 | $7.59 | $7.42 | $7.42 | $7.42 | 49,556 |
| 2023-08-17 | $7.70 | $7.71 | $7.48 | $7.53 | $7.53 | 19,755 |
| 2023-08-16 | $7.83 | $7.85 | $7.68 | $7.71 | $7.71 | 12,307 |
| 2023-08-15 | $7.80 | $7.82 | $7.74 | $7.75 | $7.75 | 14,211 |
| 2023-08-14 | $7.82 | $8.01 | $7.72 | $7.80 | $7.80 | 36,398 |
| 2023-08-11 | $8.05 | $8.15 | $7.80 | $8.01 | $8.01 | 64,249 |
| 2023-08-10 | $7.99 | $8.00 | $7.64 | $7.68 | $7.68 | 17,635 |
| 2023-08-09 | $7.81 | $8.00 | $7.81 | $7.99 | $7.99 | 32,227 |
| 2023-08-08 | $7.71 | $7.84 | $7.71 | $7.81 | $7.81 | 7,395 |
| 2023-08-07 | $8.33 | $8.40 | $7.77 | $7.85 | $7.85 | 6,503 |
| 2023-08-04 | $7.72 | $8.07 | $7.72 | $7.95 | $7.95 | 6,956 |
| 2023-08-03 | $7.65 | $7.91 | $7.65 | $7.90 | $7.90 | 20,532 |
| 2023-08-02 | $7.92 | $7.94 | $7.67 | $7.70 | $7.70 | 24,949 |
| 2023-08-01 | $8.15 | $8.15 | $8.02 | $8.06 | $8.06 | 5,454 |
| 2023-07-31 | $7.61 | $8.27 | $7.61 | $8.10 | $8.10 | 26,317 |
| 2023-07-28 | $7.90 | $8.02 | $7.90 | $7.99 | $7.99 | 27,040 |
| 2023-07-27 | $7.98 | $8.01 | $7.84 | $7.86 | $7.86 | 11,951 |
| 2023-07-26 | $7.88 | $8.05 | $7.88 | $8.00 | $8.00 | 19,845 |
| 2023-07-25 | $8.06 | $8.15 | $8.06 | $8.10 | $8.10 | 9,550 |
| 2023-07-24 | $8.01 | $8.17 | $8.01 | $8.12 | $8.12 | 4,904 |
| 2023-07-21 | $8.00 | $8.09 | $7.88 | $8.00 | $8.00 | 20,194 |
| 2023-07-20 | $8.11 | $8.16 | $7.93 | $7.94 | $7.94 | 15,787 |
| 2023-07-19 | $8.22 | $8.26 | $8.05 | $8.06 | $8.06 | 8,479 |
| 2023-07-18 | $8.19 | $8.28 | $8.17 | $8.17 | $8.17 | 7,323 |
| 2023-07-17 | $8.25 | $8.29 | $8.11 | $8.20 | $8.20 | 6,712 |
| 2023-07-14 | $8.33 | $8.36 | $8.20 | $8.20 | $8.20 | 16,446 |
| 2023-07-13 | $8.46 | $8.50 | $8.32 | $8.46 | $8.46 | 6,182 |
| 2023-07-12 | $8.45 | $8.55 | $8.35 | $8.35 | $8.35 | 5,184 |
| 2023-07-11 | $8.48 | $8.50 | $8.32 | $8.32 | $8.32 | 3,056 |
| 2023-07-10 | $8.50 | $8.50 | $8.31 | $8.38 | $8.38 | 3,720 |
| 2023-07-07 | $8.14 | $8.62 | $8.13 | $8.45 | $8.45 | 45,035 |
| 2023-07-06 | $8.40 | $8.40 | $8.00 | $8.12 | $8.12 | 9,687 |
| 2023-07-05 | $8.40 | $8.55 | $8.40 | $8.43 | $8.43 | 16,562 |
| 2023-07-03 | $8.20 | $8.36 | $8.19 | $8.36 | $8.36 | 2,524 |
| 2023-06-30 | $8.40 | $8.42 | $8.32 | $8.36 | $8.36 | 13,143 |
| 2023-06-29 | $8.70 | $8.70 | $8.39 | $8.43 | $8.43 | 33,545 |
| 2023-06-28 | $8.82 | $8.88 | $8.00 | $8.63 | $8.63 | 94,854 |
| 2023-06-27 | $7.82 | $8.72 | $7.82 | $8.59 | $8.59 | 67,020 |
| 2023-06-26 | $7.99 | $8.19 | $7.98 | $7.98 | $7.98 | 9,804 |
| 2023-06-23 | $8.41 | $8.41 | $7.83 | $8.10 | $8.10 | 12,688 |
| 2023-06-22 | $8.70 | $8.70 | $8.40 | $8.40 | $8.40 | 12,108 |
| 2023-06-21 | $8.77 | $8.93 | $8.64 | $8.85 | $8.85 | 10,590 |
| 2023-06-20 | $9.31 | $9.33 | $8.68 | $8.79 | $8.79 | 27,916 |
| 2023-06-16 | $9.04 | $9.34 | $9.02 | $9.31 | $9.31 | 26,567 |
| 2023-06-15 | $8.91 | $9.11 | $8.91 | $9.00 | $9.00 | 18,500 |
| 2023-06-14 | $9.00 | $9.02 | $8.62 | $8.85 | $8.85 | 25,002 |
| 2023-06-13 | $8.76 | $9.10 | $8.76 | $9.01 | $9.01 | 50,360 |
| 2023-06-12 | $8.64 | $8.70 | $8.56 | $8.59 | $8.59 | 19,819 |
| 2023-06-09 | $8.56 | $8.75 | $8.56 | $8.64 | $8.64 | 6,816 |
| 2023-06-08 | $8.71 | $8.71 | $8.49 | $8.62 | $8.62 | 14,915 |
| 2023-06-07 | $8.73 | $8.90 | $8.34 | $8.71 | $8.71 | 18,859 |
| 2023-06-06 | $8.45 | $8.45 | $8.32 | $8.36 | $8.36 | 1,281 |
| 2023-06-05 | $8.55 | $8.55 | $8.38 | $8.47 | $8.47 | 15,199 |
| 2023-06-02 | $8.21 | $8.52 | $8.18 | $8.49 | $8.49 | 19,670 |
| 2023-06-01 | $7.75 | $8.08 | $7.75 | $7.98 | $7.98 | 6,926 |
| 2023-05-31 | $7.77 | $7.83 | $7.67 | $7.83 | $7.83 | 5,244 |
| 2023-05-30 | $8.00 | $8.00 | $7.67 | $7.81 | $7.81 | 15,221 |
| 2023-05-26 | $7.72 | $7.98 | $7.68 | $7.98 | $7.98 | 18,604 |
| 2023-05-25 | $7.62 | $7.64 | $7.51 | $7.58 | $7.58 | 17,593 |
| 2023-05-24 | $7.68 | $7.76 | $7.61 | $7.70 | $7.70 | 2,688 |
| 2023-05-23 | $7.70 | $7.81 | $7.68 | $7.71 | $7.71 | 7,438 |
| 2023-05-22 | $7.60 | $7.81 | $7.60 | $7.65 | $7.65 | 1,926 |
| 2023-05-19 | $7.80 | $7.80 | $7.60 | $7.60 | $7.60 | 7,106 |
| 2023-05-18 | $7.64 | $7.70 | $7.51 | $7.70 | $7.70 | 22,292 |
| 2023-05-17 | $7.57 | $7.66 | $7.42 | $7.64 | $7.64 | 6,075 |
| 2023-05-16 | $7.60 | $7.60 | $7.45 | $7.45 | $7.45 | 5,761 |
| 2023-05-15 | $7.52 | $7.55 | $7.42 | $7.50 | $7.50 | 16,519 |
| 2023-05-12 | $7.73 | $7.78 | $7.49 | $7.53 | $7.53 | 12,038 |
| 2023-05-11 | $8.08 | $8.08 | $7.60 | $7.60 | $7.60 | 34,973 |
| 2023-05-10 | $8.36 | $8.37 | $8.06 | $8.08 | $8.08 | 32,210 |
| 2023-05-09 | $8.87 | $8.92 | $8.48 | $8.51 | $8.51 | 64,801 |
| 2023-05-08 | $8.55 | $8.87 | $8.55 | $8.86 | $8.86 | 36,817 |
| 2023-05-05 | $8.52 | $8.60 | $8.21 | $8.35 | $8.35 | 40,971 |
| 2023-05-04 | $8.25 | $8.25 | $7.38 | $8.23 | $8.23 | 104,207 |
| 2023-05-03 | $8.59 | $8.59 | $8.36 | $8.47 | $8.47 | 15,653 |
| 2023-05-02 | $9.20 | $9.20 | $8.73 | $8.73 | $8.73 | 16,038 |
| 2023-05-01 | $9.44 | $9.49 | $9.23 | $9.29 | $9.29 | 10,885 |
| 2023-04-28 | $9.26 | $9.54 | $9.02 | $9.47 | $9.47 | 13,030 |
| 2023-04-27 | $9.44 | $9.47 | $9.27 | $9.27 | $9.27 | 12,829 |
| 2023-04-26 | $9.85 | $9.85 | $9.43 | $9.47 | $9.47 | 52,730 |
| 2023-04-25 | $9.99 | $10.15 | $9.95 | $9.97 | $9.97 | 24,029 |
| 2023-04-24 | $10.11 | $10.22 | $10.03 | $10.12 | $10.12 | 30,977 |
| 2023-04-21 | $9.98 | $10.05 | $9.96 | $10.05 | $10.05 | 19,902 |
| 2023-04-20 | $9.97 | $10.07 | $9.76 | $9.96 | $9.96 | 32,443 |
| 2023-04-19 | $9.89 | $10.16 | $9.84 | $10.11 | $10.11 | 21,818 |
| 2023-04-18 | $10.10 | $10.12 | $9.99 | $10.00 | $10.00 | 17,519 |
| 2023-04-17 | $10.20 | $10.26 | $9.94 | $10.12 | $10.12 | 102,232 |
| 2023-04-14 | $10.42 | $10.59 | $10.21 | $10.26 | $10.26 | 30,202 |
| 2023-04-13 | $10.22 | $10.45 | $10.22 | $10.33 | $10.33 | 37,575 |
| 2023-04-12 | $9.71 | $10.66 | $9.71 | $10.25 | $10.25 | 104,948 |
| 2023-04-11 | $9.04 | $9.98 | $9.04 | $9.62 | $9.62 | 50,265 |
| 2023-04-10 | $8.81 | $8.94 | $8.78 | $8.93 | $8.93 | 15,241 |
| 2023-04-06 | $9.02 | $9.02 | $8.84 | $8.85 | $8.85 | 5,141 |
| 2023-04-05 | $8.75 | $9.07 | $8.75 | $9.07 | $9.07 | 12,830 |
| 2023-04-04 | $9.25 | $9.45 | $9.11 | $9.13 | $9.13 | 30,624 |
| 2023-04-03 | $9.00 | $9.08 | $8.88 | $9.05 | $9.05 | 42,930 |
| 2023-03-31 | $8.81 | $8.87 | $8.58 | $8.64 | $8.64 | 53,346 |
| 2023-03-30 | $8.76 | $8.83 | $8.70 | $8.81 | $8.81 | 15,107 |
| 2023-03-29 | $8.63 | $8.72 | $8.63 | $8.72 | $8.72 | 5,488 |
| 2023-03-28 | $8.00 | $8.61 | $8.00 | $8.51 | $8.51 | 13,195 |
| 2023-03-27 | $8.25 | $8.43 | $8.20 | $8.42 | $8.42 | 9,562 |
| 2023-03-24 | $8.30 | $8.35 | $8.17 | $8.31 | $8.31 | 8,410 |
| 2023-03-23 | $8.43 | $8.53 | $8.41 | $8.42 | $8.42 | 22,164 |
| 2023-03-22 | $8.22 | $8.43 | $8.22 | $8.41 | $8.41 | 7,594 |
| 2023-03-21 | $8.36 | $8.65 | $8.25 | $8.32 | $8.32 | 39,273 |
| 2023-03-20 | $8.29 | $8.50 | $8.29 | $8.50 | $8.50 | 126,118 |
| 2023-03-17 | $8.63 | $8.63 | $8.28 | $8.29 | $8.29 | 64,753 |
| 2023-03-16 | $8.29 | $8.75 | $8.15 | $8.72 | $8.72 | 39,319 |
| 2023-03-15 | $8.59 | $8.74 | $8.19 | $8.36 | $8.36 | 81,579 |
| 2023-03-14 | $8.50 | $9.12 | $8.50 | $8.97 | $8.97 | 14,796 |
| 2023-03-13 | $9.11 | $9.24 | $8.78 | $8.86 | $8.86 | 55,709 |
| 2023-03-10 | $9.19 | $9.34 | $9.11 | $9.24 | $9.24 | 27,998 |
| 2023-03-09 | $9.46 | $9.50 | $9.23 | $9.23 | $9.23 | 17,965 |
| 2023-03-08 | $9.39 | $9.47 | $9.35 | $9.41 | $9.41 | 15,371 |
| 2023-03-07 | $9.63 | $9.63 | $9.39 | $9.43 | $9.43 | 23,759 |
| 2023-03-06 | $10.00 | $10.00 | $9.47 | $9.72 | $9.72 | 35,750 |
| 2023-03-03 | $9.56 | $9.82 | $9.48 | $9.62 | $9.62 | 63,886 |
| 2023-03-02 | $9.30 | $9.91 | $9.30 | $9.49 | $9.49 | 172,466 |
| 2023-03-01 | $9.03 | $9.23 | $9.03 | $9.15 | $9.15 | 79,058 |
| 2023-02-28 | $8.95 | $9.02 | $8.82 | $9.01 | $9.01 | 99,322 |
| 2023-02-27 | $8.90 | $9.05 | $8.90 | $8.95 | $8.95 | 24,952 |
| 2023-02-24 | $8.73 | $9.02 | $8.72 | $8.96 | $8.96 | 30,214 |
| 2023-02-23 | $8.76 | $8.95 | $8.76 | $8.88 | $8.88 | 9,730 |
| 2023-02-22 | $8.48 | $8.53 | $8.48 | $8.53 | $8.53 | 5,655 |
| 2023-02-21 | $8.90 | $8.90 | $8.51 | $8.54 | $8.54 | 31,924 |
| 2023-02-17 | $8.65 | $8.92 | $8.54 | $8.92 | $8.92 | 66,308 |
| 2023-02-16 | $8.88 | $8.96 | $8.83 | $8.88 | $8.88 | 24,217 |
| 2023-02-15 | $8.94 | $8.94 | $8.70 | $8.84 | $8.84 | 7,738 |
| 2023-02-14 | $8.90 | $9.04 | $8.89 | $8.97 | $8.97 | 5,587 |
| 2023-02-13 | $9.01 | $9.04 | $8.93 | $8.95 | $8.95 | 46,341 |
| 2023-02-10 | $8.99 | $9.21 | $8.99 | $9.07 | $9.07 | 7,267 |
| 2023-02-09 | $8.90 | $9.00 | $8.86 | $8.86 | $8.86 | 5,272 |
| 2023-02-08 | $8.75 | $9.01 | $8.75 | $8.90 | $8.90 | 9,525 |
| 2023-02-07 | $8.85 | $9.01 | $8.83 | $9.00 | $9.00 | 4,718 |
| 2023-02-06 | $9.14 | $9.14 | $8.75 | $8.90 | $8.90 | 9,560 |
| 2023-02-03 | $9.24 | $9.26 | $9.16 | $9.17 | $9.17 | 33,200 |
| 2023-02-02 | $9.12 | $9.24 | $9.11 | $9.20 | $9.20 | 28,082 |
| 2023-02-01 | $9.05 | $9.16 | $8.99 | $9.15 | $9.15 | 23,687 |
| 2023-01-31 | $9.28 | $9.31 | $9.07 | $9.13 | $9.13 | 29,284 |
| 2023-01-30 | $9.50 | $9.50 | $9.05 | $9.22 | $9.22 | 36,139 |
| 2023-01-27 | $9.72 | $9.73 | $9.22 | $9.27 | $9.27 | 41,402 |
| 2023-01-26 | $9.36 | $9.55 | $9.30 | $9.51 | $9.51 | 46,100 |
| 2023-01-25 | $9.48 | $9.48 | $9.07 | $9.30 | $9.30 | 21,617 |
| 2023-01-24 | $9.37 | $9.56 | $9.29 | $9.50 | $9.50 | 50,543 |
| 2023-01-23 | $9.34 | $9.49 | $9.34 | $9.44 | $9.44 | 18,925 |
| 2023-01-20 | $9.23 | $9.34 | $9.20 | $9.34 | $9.34 | 39,999 |
| 2023-01-19 | $9.22 | $9.28 | $9.20 | $9.26 | $9.26 | 87,221 |
| 2023-01-18 | $9.68 | $9.71 | $9.20 | $9.20 | $9.20 | 43,975 |
| 2023-01-17 | $9.18 | $9.24 | $9.15 | $9.23 | $9.23 | 28,804 |
| 2023-01-13 | $9.26 | $9.28 | $8.87 | $8.89 | $8.89 | 24,722 |
| 2023-01-12 | $9.08 | $9.20 | $9.08 | $9.16 | $9.16 | 39,158 |
| 2023-01-11 | $8.79 | $8.90 | $8.79 | $8.89 | $8.89 | 64,502 |
| 2023-01-10 | $8.96 | $8.96 | $8.69 | $8.76 | $8.76 | 35,672 |
| 2023-01-09 | $9.38 | $9.39 | $8.99 | $8.99 | $8.99 | 17,685 |
| 2023-01-06 | $8.91 | $9.27 | $8.91 | $9.12 | $9.12 | 13,916 |
| 2023-01-05 | $8.74 | $8.90 | $8.74 | $8.83 | $8.83 | 4,450 |
| 2023-01-04 | $8.58 | $8.91 | $8.58 | $8.70 | $8.70 | 4,057 |
| 2023-01-03 | $9.05 | $9.05 | $8.67 | $8.73 | $8.73 | 14,918 |
| 2022-12-30 | $9.07 | $9.17 | $9.01 | $9.12 | $9.12 | 21,437 |
| 2022-12-29 | $8.20 | $9.03 | $8.20 | $8.95 | $8.95 | 22,403 |
| 2022-12-28 | $8.65 | $8.71 | $8.27 | $8.47 | $8.47 | 10,921 |
| 2022-12-27 | $8.59 | $8.75 | $8.55 | $8.70 | $8.70 | 7,568 |
| 2022-12-23 | $8.06 | $8.52 | $8.06 | $8.49 | $8.49 | 5,465 |
| 2022-12-22 | $8.13 | $8.13 | $7.80 | $7.89 | $7.89 | 7,512 |
| 2022-12-21 | $7.70 | $8.21 | $7.66 | $8.18 | $8.18 | 13,461 |
| 2022-12-20 | $7.35 | $7.64 | $7.32 | $7.49 | $7.49 | 6,232 |
| 2022-12-19 | $7.30 | $7.37 | $7.18 | $7.32 | $7.32 | 11,803 |
| 2022-12-16 | $7.27 | $7.37 | $7.27 | $7.29 | $7.29 | 4,708 |
| 2022-12-15 | $7.44 | $7.44 | $7.29 | $7.41 | $7.41 | 4,350 |
| 2022-12-14 | $7.31 | $7.55 | $7.31 | $7.55 | $7.55 | 2,977 |
| 2022-12-13 | $7.85 | $7.89 | $7.55 | $7.56 | $7.56 | 4,988 |
| 2022-12-12 | $7.54 | $7.75 | $7.47 | $7.62 | $7.62 | 22,623 |
| 2022-12-09 | $7.31 | $7.41 | $7.28 | $7.41 | $7.41 | 12,905 |
| 2022-12-08 | $7.35 | $7.40 | $7.24 | $7.32 | $7.32 | 10,862 |
| 2022-12-07 | $7.27 | $7.35 | $7.18 | $7.23 | $7.23 | 4,123 |
| 2022-12-06 | $7.73 | $7.73 | $7.32 | $7.32 | $7.32 | 10,774 |
| 2022-12-05 | $8.10 | $8.10 | $7.63 | $7.63 | $7.63 | 35,943 |
| 2022-12-02 | $8.25 | $8.25 | $8.03 | $8.03 | $8.03 | 740 |
| 2022-12-01 | $8.28 | $8.29 | $8.18 | $8.27 | $8.27 | 10,391 |
| 2022-11-30 | $8.00 | $8.04 | $7.85 | $8.04 | $8.04 | 38,037 |
| 2022-11-29 | $8.00 | $8.02 | $7.90 | $8.00 | $8.00 | 36,207 |
| 2022-11-28 | $7.91 | $7.91 | $7.82 | $7.86 | $7.86 | 2,375 |
| 2022-11-25 | $7.87 | $7.95 | $7.84 | $7.95 | $7.95 | 2,622 |
| 2022-11-23 | $7.83 | $7.92 | $7.83 | $7.90 | $7.90 | 7,374 |
| 2022-11-22 | $7.68 | $7.89 | $7.68 | $7.89 | $7.89 | 8,045 |
| 2022-11-21 | $7.63 | $7.67 | $7.37 | $7.63 | $7.63 | 8,406 |
| 2022-11-18 | $7.69 | $7.72 | $7.66 | $7.69 | $7.69 | 10,917 |
| 2022-11-17 | $7.89 | $8.04 | $7.88 | $8.04 | $8.04 | 6,600 |
| 2022-11-16 | $8.28 | $8.33 | $8.28 | $8.30 | $8.30 | 29,265 |
| 2022-11-15 | $8.04 | $8.31 | $7.93 | $8.28 | $8.28 | 11,515 |
| 2022-11-14 | $8.10 | $8.10 | $7.79 | $8.04 | $8.04 | 26,015 |
| 2022-11-11 | $8.02 | $8.20 | $8.00 | $8.05 | $8.05 | 5,705 |
| 2022-11-10 | $7.87 | $7.87 | $7.65 | $7.78 | $7.78 | 32,736 |
| 2022-11-09 | $7.89 | $7.89 | $7.54 | $7.55 | $7.55 | 17,005 |
| 2022-11-08 | $7.95 | $8.06 | $7.95 | $7.98 | $7.98 | 7,515 |
| 2022-11-07 | $8.05 | $8.24 | $7.96 | $8.12 | $8.12 | 16,644 |
| 2022-11-04 | $8.13 | $8.29 | $7.87 | $7.95 | $7.95 | 43,041 |
| 2022-11-03 | $7.66 | $7.78 | $7.58 | $7.75 | $7.75 | 24,155 |
| 2022-11-02 | $8.55 | $8.55 | $7.69 | $7.76 | $7.76 | 49,756 |
| 2022-11-01 | $8.48 | $8.60 | $8.34 | $8.52 | $8.52 | 4,752 |
| 2022-10-31 | $8.43 | $8.52 | $8.38 | $8.44 | $8.44 | 29,710 |
| 2022-10-28 | $8.29 | $8.50 | $8.29 | $8.35 | $8.35 | 6,524 |
| 2022-10-27 | $8.78 | $8.78 | $8.54 | $8.54 | $8.54 | 6,212 |
| 2022-10-26 | $8.65 | $8.72 | $8.60 | $8.68 | $8.68 | 23,873 |
| 2022-10-25 | $8.11 | $8.45 | $8.04 | $8.45 | $8.45 | 6,129 |
| 2022-10-24 | $7.93 | $8.19 | $7.93 | $8.04 | $8.04 | 11,171 |
| 2022-10-21 | $7.91 | $8.01 | $7.91 | $8.01 | $8.01 | 1,042 |
| 2022-10-20 | $8.10 | $8.13 | $7.91 | $7.91 | $7.91 | 16,327 |
| 2022-10-19 | $7.90 | $7.90 | $7.77 | $7.90 | $7.90 | 4,659 |
| 2022-10-18 | $7.96 | $7.96 | $7.68 | $7.68 | $7.68 | 2,542 |
| 2022-10-17 | $7.90 | $7.94 | $7.86 | $7.86 | $7.86 | 6,083 |
| 2022-10-14 | $7.95 | $7.99 | $7.66 | $7.70 | $7.70 | 11,280 |
| 2022-10-13 | $7.56 | $8.04 | $7.52 | $7.96 | $7.96 | 6,053 |
| 2022-10-12 | $7.80 | $7.81 | $7.76 | $7.81 | $7.81 | 1,025 |
| 2022-10-11 | $8.23 | $8.23 | $7.80 | $7.94 | $7.94 | 2,597 |
| 2022-10-10 | $8.93 | $8.93 | $8.15 | $8.23 | $8.23 | 6,180 |
| 2022-10-07 | $8.20 | $8.25 | $8.15 | $8.16 | $8.16 | 3,600 |
| 2022-10-06 | $8.47 | $8.47 | $8.17 | $8.18 | $8.18 | 5,252 |
| 2022-10-05 | $8.04 | $8.52 | $7.89 | $8.47 | $8.47 | 30,927 |
| 2022-10-04 | $7.87 | $8.10 | $7.80 | $8.02 | $8.02 | 7,454 |
| 2022-10-03 | $7.70 | $7.70 | $7.54 | $7.67 | $7.67 | 5,803 |
| 2022-09-30 | $7.28 | $7.35 | $7.28 | $7.30 | $7.30 | 501 |
| 2022-09-29 | $7.11 | $7.57 | $7.04 | $7.57 | $7.57 | 12,083 |
| 2022-09-28 | $6.86 | $7.35 | $6.86 | $7.35 | $7.35 | 4,237 |
| 2022-09-27 | $6.83 | $7.06 | $6.83 | $6.87 | $6.87 | 14,553 |
| 2022-09-26 | $7.03 | $7.03 | $6.94 | $6.94 | $6.94 | 1,034 |
| 2022-09-23 | $7.06 | $7.15 | $6.79 | $6.84 | $6.84 | 7,998 |
| 2022-09-22 | $7.58 | $7.90 | $7.41 | $7.41 | $7.41 | 4,663 |
| 2022-09-21 | $7.85 | $7.85 | $7.84 | $7.84 | $7.84 | 421 |
| 2022-09-20 | $7.72 | $7.88 | $7.72 | $7.88 | $7.88 | 9,627 |
| 2022-09-19 | $7.67 | $8.00 | $7.67 | $7.96 | $7.96 | 5,359 |
| 2022-09-16 | $8.00 | $8.00 | $7.77 | $7.80 | $7.80 | 6,788 |
| 2022-09-15 | $8.30 | $8.30 | $7.99 | $8.00 | $8.00 | 6,433 |
| 2022-09-14 | $8.38 | $8.54 | $8.38 | $8.46 | $8.46 | 6,135 |
| 2022-09-13 | $8.23 | $8.26 | $8.18 | $8.24 | $8.24 | 2,924 |
| 2022-09-12 | $8.49 | $8.51 | $8.42 | $8.46 | $8.46 | 10,119 |
| 2022-09-09 | $8.32 | $8.38 | $8.32 | $8.36 | $8.36 | 4,678 |
| 2022-09-08 | $8.09 | $8.09 | $8.01 | $8.04 | $8.04 | 6,086 |
| 2022-09-07 | $8.00 | $8.28 | $8.00 | $8.21 | $8.21 | 10,283 |
| 2022-09-06 | $8.74 | $8.74 | $8.18 | $8.22 | $8.22 | 7,341 |
| 2022-09-02 | $8.29 | $8.45 | $8.29 | $8.37 | $8.37 | 4,149 |
| 2022-09-01 | $8.23 | $8.23 | $8.17 | $8.21 | $8.21 | 3,309 |
| 2022-08-31 | $8.33 | $8.52 | $8.33 | $8.52 | $8.52 | 4,527 |
| 2022-08-30 | $8.52 | $8.56 | $8.46 | $8.49 | $8.49 | 4,565 |
| 2022-08-29 | $8.21 | $9.06 | $8.21 | $8.90 | $8.90 | 11,616 |
| 2022-08-26 | $8.70 | $8.70 | $8.35 | $8.35 | $8.35 | 4,094 |
| 2022-08-25 | $8.61 | $8.75 | $8.61 | $8.72 | $8.72 | 19,581 |
| 2022-08-24 | $8.40 | $8.53 | $8.39 | $8.53 | $8.53 | 2,745 |
| 2022-08-23 | $8.10 | $8.49 | $8.10 | $8.21 | $8.21 | 5,262 |
| 2022-08-22 | $7.90 | $8.07 | $7.69 | $8.07 | $8.07 | 17,595 |
| 2022-08-19 | $8.44 | $8.44 | $8.00 | $8.03 | $8.03 | 8,453 |
| 2022-08-18 | $8.62 | $8.69 | $8.58 | $8.59 | $8.59 | 6,062 |
| 2022-08-17 | $8.22 | $8.50 | $8.15 | $8.38 | $8.38 | 37,650 |
| 2022-08-16 | $8.53 | $8.53 | $8.26 | $8.26 | $8.26 | 7,495 |
| 2022-08-15 | $8.08 | $8.53 | $7.80 | $8.53 | $8.53 | 13,753 |
| 2022-08-12 | $8.31 | $8.46 | $8.29 | $8.31 | $8.31 | 6,775 |
| 2022-08-11 | $8.52 | $8.52 | $8.40 | $8.46 | $8.46 | 3,037 |
| 2022-08-10 | $8.16 | $8.59 | $8.16 | $8.34 | $8.34 | 10,405 |
| 2022-08-09 | $8.75 | $9.05 | $8.38 | $8.48 | $8.48 | 19,806 |
| 2022-08-08 | $9.27 | $9.27 | $8.89 | $8.93 | $8.93 | 16,733 |
| 2022-08-05 | $9.18 | $9.38 | $9.18 | $9.35 | $9.35 | 3,509 |
| 2022-08-04 | $9.62 | $9.62 | $9.47 | $9.48 | $9.48 | 3,014 |
| 2022-08-03 | $9.83 | $9.88 | $9.70 | $9.70 | $9.70 | 1,538 |
| 2022-08-02 | $9.68 | $9.92 | $9.66 | $9.86 | $9.86 | 4,031 |
| 2022-08-01 | $8.90 | $9.80 | $8.90 | $9.80 | $9.80 | 2,149 |
| 2022-07-29 | $9.80 | $9.86 | $9.76 | $9.82 | $9.82 | 2,204 |
| 2022-07-28 | $9.86 | $9.86 | $9.80 | $9.80 | $9.80 | 1,018 |
| 2022-07-27 | $9.77 | $9.93 | $9.77 | $9.92 | $9.92 | 65,433 |
| 2022-07-26 | $9.91 | $9.92 | $9.66 | $9.66 | $9.66 | 1,900 |
| 2022-07-25 | $9.90 | $9.95 | $9.68 | $9.68 | $9.68 | 22,354 |
| 2022-07-22 | $9.62 | $9.74 | $9.56 | $9.58 | $9.58 | 3,923 |
| 2022-07-21 | $9.41 | $9.41 | $9.35 | $9.35 | $9.35 | 4,300 |
| 2022-07-20 | $8.89 | $9.59 | $8.89 | $9.56 | $9.56 | 25,504 |
| 2022-07-19 | $9.45 | $9.53 | $9.41 | $9.50 | $9.50 | 10,525 |
| 2022-07-18 | $9.22 | $9.53 | $9.17 | $9.44 | $9.44 | 11,125 |
| 2022-07-15 | $8.77 | $8.77 | $8.70 | $8.75 | $8.75 | 1,358 |
| 2022-07-14 | $8.50 | $8.64 | $8.33 | $8.60 | $8.60 | 5,350 |
| 2022-07-13 | $8.75 | $8.93 | $8.62 | $8.93 | $8.93 | 3,526 |
| 2022-07-12 | $8.40 | $8.66 | $8.38 | $8.63 | $8.63 | 2,532 |
| 2022-07-11 | $8.52 | $8.77 | $8.41 | $8.72 | $8.72 | 4,782 |
| 2022-07-08 | $8.19 | $8.58 | $8.13 | $8.52 | $8.52 | 5,303 |
| 2022-07-07 | $8.05 | $8.35 | $8.05 | $8.29 | $8.29 | 20,271 |
| 2022-07-06 | $7.90 | $7.90 | $7.51 | $7.73 | $7.73 | 16,916 |
| 2022-07-05 | $7.93 | $7.93 | $7.69 | $7.88 | $7.88 | 19,806 |
| 2022-07-01 | $7.78 | $8.23 | $7.78 | $8.23 | $8.23 | 200 |
| 2022-06-30 | $8.18 | $8.18 | $7.94 | $7.94 | $7.94 | 6,619 |
| 2022-06-29 | $8.36 | $8.36 | $8.11 | $8.21 | $8.21 | 6,240 |
| 2022-06-28 | $8.52 | $8.52 | $8.26 | $8.30 | $8.30 | 5,323 |
| 2022-06-27 | $7.98 | $8.24 | $7.96 | $8.24 | $8.24 | 8,188 |
| 2022-06-24 | $7.94 | $8.19 | $7.90 | $7.93 | $7.93 | 24,980 |
| 2022-06-23 | $8.17 | $8.29 | $7.85 | $7.92 | $7.92 | 38,629 |
| 2022-06-22 | $8.30 | $8.88 | $8.15 | $8.26 | $8.26 | 11,995 |
| 2022-06-21 | $8.29 | $8.98 | $8.29 | $8.82 | $8.82 | 60,001 |
| 2022-06-17 | $8.44 | $8.61 | $7.88 | $8.08 | $8.08 | 13,822 |
| 2022-06-16 | $9.00 | $9.00 | $8.55 | $8.55 | $8.55 | 22,631 |
| 2022-06-15 | $8.68 | $9.60 | $8.68 | $9.28 | $9.28 | 35,987 |
| 2022-06-14 | $9.65 | $9.89 | $9.34 | $9.47 | $9.47 | 12,375 |
| 2022-06-13 | $9.74 | $9.95 | $9.43 | $9.65 | $9.65 | 18,091 |
| 2022-06-10 | $10.50 | $10.50 | $10.15 | $10.39 | $10.39 | 21,084 |
| 2022-06-09 | $10.93 | $10.93 | $10.67 | $10.67 | $10.67 | 9,324 |
| 2022-06-08 | $11.25 | $11.25 | $10.90 | $10.95 | $10.95 | 79,292 |
| 2022-06-07 | $10.88 | $11.25 | $10.88 | $11.17 | $11.17 | 97,107 |
| 2022-06-06 | $10.92 | $11.00 | $10.78 | $10.78 | $10.78 | 8,124 |
| 2022-06-03 | $11.00 | $11.01 | $10.83 | $10.96 | $10.96 | 29,355 |
| 2022-06-02 | $11.20 | $11.20 | $11.00 | $11.07 | $11.07 | 10,230 |
| 2022-06-01 | $11.22 | $11.51 | $11.07 | $11.12 | $11.12 | 8,455 |
| 2022-05-31 | $11.50 | $11.70 | $10.71 | $10.94 | $10.94 | 107,248 |
| 2022-05-27 | $10.77 | $10.96 | $10.77 | $10.96 | $10.96 | 3,922 |
| 2022-05-26 | $10.96 | $11.11 | $10.76 | $10.85 | $10.85 | 35,542 |
| 2022-05-25 | $9.83 | $10.89 | $9.82 | $10.78 | $10.78 | 2,174 |
| 2022-05-24 | $10.75 | $10.76 | $10.57 | $10.65 | $10.65 | 6,281 |
| 2022-05-23 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 800 |
| 2022-05-20 | $10.80 | $10.80 | $10.41 | $10.54 | $10.54 | 51,162 |
| 2022-05-19 | $10.40 | $10.56 | $10.40 | $10.54 | $10.54 | 3,658 |
| 2022-05-18 | $10.72 | $10.72 | $10.16 | $10.22 | $10.22 | 4,368 |
| 2022-05-17 | $10.57 | $10.71 | $10.41 | $10.71 | $10.71 | 4,339 |
| 2022-05-16 | $10.29 | $10.77 | $10.29 | $10.34 | $10.34 | 33,821 |
| 2022-05-13 | $10.03 | $10.36 | $10.03 | $10.29 | $10.29 | 9,533 |
| 2022-05-12 | $9.74 | $9.82 | $9.48 | $9.59 | $9.59 | 24,191 |
| 2022-05-11 | $10.45 | $10.45 | $9.88 | $9.88 | $9.88 | 16,211 |
| 2022-05-10 | $10.60 | $10.66 | $9.92 | $10.27 | $10.27 | 113,193 |
| 2022-05-09 | $11.36 | $11.36 | $10.42 | $10.42 | $10.42 | 20,376 |
| 2022-05-06 | $11.42 | $11.71 | $11.36 | $11.56 | $11.56 | 6,517 |
| 2022-05-05 | $11.92 | $11.92 | $11.43 | $11.50 | $11.50 | 1,818 |
| 2022-05-04 | $11.44 | $12.38 | $11.40 | $11.75 | $11.75 | 40,136 |
| 2022-05-03 | $10.63 | $10.85 | $10.63 | $10.84 | $10.84 | 21,143 |
| 2022-05-02 | $10.56 | $10.68 | $10.45 | $10.68 | $10.68 | 5,210 |
| 2022-04-29 | $11.28 | $11.28 | $10.77 | $10.77 | $10.77 | 2,252 |
| 2022-04-28 | $10.97 | $11.25 | $10.83 | $11.19 | $11.19 | 5,480 |
| 2022-04-27 | $10.65 | $11.24 | $10.65 | $10.97 | $10.97 | 15,003 |
| 2022-04-26 | $11.32 | $11.32 | $10.86 | $11.19 | $11.19 | 16,069 |
| 2022-04-25 | $10.88 | $11.19 | $10.58 | $11.19 | $11.19 | 16,069 |
| 2022-04-22 | $10.84 | $11.39 | $10.84 | $11.00 | $11.00 | 5,776 |
| 2022-04-21 | $12.01 | $12.04 | $11.28 | $11.28 | $11.28 | 7,730 |
| 2022-04-20 | $11.93 | $12.08 | $11.93 | $12.00 | $12.00 | 3,467 |
| 2022-04-19 | $11.73 | $11.98 | $11.73 | $11.87 | $11.87 | 4,796 |
| 2022-04-18 | $12.12 | $12.45 | $12.05 | $12.12 | $12.12 | 6,074 |
| 2022-04-14 | $11.73 | $11.99 | $11.73 | $11.84 | $11.84 | 2,045 |
| 2022-04-13 | $11.70 | $11.78 | $11.58 | $11.78 | $11.78 | 6,614 |
| 2022-04-12 | $11.74 | $11.82 | $11.62 | $11.66 | $11.66 | 3,672 |
| 2022-04-11 | $11.49 | $11.54 | $11.19 | $11.39 | $11.39 | 6,856 |
| 2022-04-08 | $11.75 | $11.90 | $11.75 | $11.82 | $11.82 | 2,027 |
| 2022-04-07 | $11.94 | $11.94 | $11.28 | $11.66 | $11.66 | 17,984 |
| 2022-04-06 | $11.40 | $12.00 | $11.36 | $11.78 | $11.78 | 11,619 |
| 2022-04-05 | $11.65 | $11.75 | $11.39 | $11.39 | $11.39 | 8,595 |
| 2022-04-04 | $11.35 | $11.42 | $11.18 | $11.34 | $11.34 | 9,701 |
| 2022-04-01 | $11.53 | $11.84 | $11.39 | $11.47 | $11.47 | 5,521 |
| 2022-03-31 | $11.50 | $11.99 | $11.35 | $11.55 | $11.55 | 8,130 |
| 2022-03-30 | $11.67 | $12.22 | $11.60 | $11.71 | $11.71 | 8,918 |
| 2022-03-29 | $10.80 | $11.54 | $10.78 | $11.53 | $11.53 | 7,734 |
| 2022-03-28 | $11.33 | $11.33 | $10.97 | $11.28 | $11.28 | 17,774 |
| 2022-03-25 | $10.99 | $11.83 | $10.99 | $11.51 | $11.51 | 18,319 |
| 2022-03-24 | $11.17 | $11.20 | $10.99 | $10.99 | $10.99 | 19,929 |
| 2022-03-23 | $10.85 | $11.18 | $10.84 | $11.12 | $11.12 | 16,108 |
| 2022-03-22 | $10.77 | $10.80 | $10.54 | $10.79 | $10.79 | 13,146 |
| 2022-03-21 | $10.60 | $11.11 | $10.60 | $10.79 | $10.79 | 13,146 |
| 2022-03-18 | $10.90 | $10.98 | $10.54 | $10.54 | $10.54 | 13,392 |
| 2022-03-17 | $11.12 | $11.12 | $10.81 | $10.94 | $10.94 | 34,436 |
| 2022-03-16 | $10.15 | $10.80 | $10.15 | $10.80 | $10.80 | 37,384 |
| 2022-03-15 | $9.05 | $10.23 | $8.81 | $10.10 | $10.10 | 31,958 |
| 2022-03-14 | $10.81 | $10.81 | $9.47 | $9.48 | $9.48 | 46,222 |
| 2022-03-11 | $10.71 | $11.00 | $10.52 | $10.81 | $10.81 | 9,427 |
| 2022-03-10 | $10.58 | $10.72 | $10.50 | $10.63 | $10.63 | 33,347 |
| 2022-03-09 | $10.67 | $10.87 | $10.43 | $10.50 | $10.50 | 56,448 |
| 2022-03-08 | $11.10 | $11.11 | $10.51 | $10.56 | $10.56 | 29,624 |
| 2022-03-07 | $10.99 | $11.05 | $10.36 | $10.91 | $10.91 | 34,162 |
| 2022-03-04 | $10.10 | $10.90 | $9.93 | $10.83 | $10.83 | 70,376 |
| 2022-03-03 | $11.18 | $11.19 | $9.83 | $9.97 | $9.97 | 123,625 |
| 2022-03-02 | $10.89 | $11.04 | $10.79 | $10.97 | $10.97 | 21,986 |
| 2022-03-01 | $10.50 | $10.77 | $10.40 | $10.65 | $10.65 | 19,453 |
| 2022-02-28 | $10.25 | $10.40 | $10.19 | $10.29 | $10.29 | 6,158 |
| 2022-02-25 | $9.89 | $10.14 | $9.82 | $10.07 | $10.07 | 6,821 |
| 2022-02-24 | $9.62 | $9.95 | $9.61 | $9.82 | $9.82 | 5,681 |
| 2022-02-23 | $9.31 | $9.60 | $9.30 | $9.59 | $9.59 | 13,129 |
| 2022-02-22 | $9.61 | $9.67 | $9.43 | $9.43 | $9.43 | 14,817 |
| 2022-02-18 | $9.79 | $9.79 | $9.51 | $9.57 | $9.57 | 12,648 |
| 2022-02-17 | $10.00 | $10.31 | $9.98 | $10.05 | $10.05 | 24,949 |
| 2022-02-16 | $10.08 | $10.32 | $10.02 | $10.02 | $10.02 | 19,314 |
| 2022-02-15 | $10.00 | $10.16 | $9.93 | $10.00 | $10.00 | 15,900 |
| 2022-02-14 | $10.03 | $10.32 | $10.01 | $10.08 | $10.08 | 23,888 |
| 2022-02-11 | $9.73 | $9.94 | $9.73 | $9.94 | $9.94 | 21,986 |
| 2022-02-10 | $9.85 | $9.91 | $9.70 | $9.76 | $9.76 | 57,912 |
| 2022-02-09 | $9.75 | $9.95 | $9.73 | $9.94 | $9.94 | 47,806 |
| 2022-02-08 | $9.95 | $9.95 | $9.60 | $9.67 | $9.67 | 10,193 |
| 2022-02-07 | $10.18 | $10.18 | $9.89 | $9.96 | $9.96 | 4,030 |
| 2022-02-04 | $10.62 | $10.62 | $10.00 | $10.02 | $10.02 | 16,606 |
| 2022-02-03 | $9.65 | $10.14 | $9.65 | $10.05 | $10.05 | 31,243 |
| 2022-02-02 | $10.12 | $10.34 | $9.49 | $9.83 | $9.83 | 54,591 |
| 2022-02-01 | $9.82 | $10.32 | $9.00 | $10.13 | $10.13 | 113,414 |
| 2022-01-31 | $7.87 | $8.42 | $7.78 | $8.20 | $8.20 | 34,350 |
| 2022-01-28 | $7.83 | $7.83 | $7.69 | $7.77 | $7.77 | 5,521 |
| 2022-01-27 | $8.09 | $8.09 | $7.71 | $7.74 | $7.74 | 2,769 |
| 2022-01-26 | $7.79 | $8.05 | $7.69 | $7.69 | $7.69 | 16,590 |
| 2022-01-25 | $7.02 | $7.60 | $6.95 | $7.56 | $7.56 | 12,866 |
| 2022-01-24 | $7.40 | $7.40 | $6.73 | $7.08 | $7.08 | 18,928 |
| 2022-01-21 | $7.37 | $7.42 | $7.25 | $7.31 | $7.31 | 5,765 |
| 2022-01-20 | $7.45 | $7.78 | $7.32 | $7.65 | $7.65 | 8,531 |
| 2022-01-19 | $7.55 | $7.58 | $7.40 | $7.55 | $7.55 | 12,387 |
| 2022-01-18 | $7.60 | $7.71 | $7.49 | $7.55 | $7.55 | 12,387 |
| 2022-01-14 | $7.57 | $7.63 | $7.40 | $7.57 | $7.57 | 10,805 |
| 2022-01-13 | $7.98 | $7.98 | $7.59 | $7.59 | $7.59 | 22,136 |
| 2022-01-12 | $7.96 | $8.08 | $7.78 | $7.82 | $7.82 | 23,887 |
| 2022-01-11 | $7.49 | $7.96 | $7.49 | $7.96 | $7.96 | 9,948 |
| 2022-01-10 | $7.58 | $7.58 | $7.35 | $7.37 | $7.37 | 15,312 |
| 2022-01-07 | $7.68 | $7.75 | $7.55 | $7.61 | $7.61 | 9,038 |
| 2022-01-06 | $7.92 | $7.92 | $7.68 | $7.68 | $7.68 | 4,308 |
| 2022-01-05 | $8.50 | $8.50 | $7.80 | $7.80 | $7.80 | 21,868 |
| 2022-01-04 | $8.15 | $8.61 | $8.15 | $8.37 | $8.37 | 15,692 |
| 2022-01-03 | $8.30 | $8.38 | $8.20 | $8.27 | $8.27 | 6,880 |
| 2021-12-31 | $7.84 | $8.15 | $7.84 | $8.14 | $8.14 | 3,955 |
| 2021-12-30 | $8.25 | $8.25 | $7.70 | $7.73 | $7.73 | 5,439 |
| 2021-12-29 | $7.45 | $7.83 | $7.40 | $7.81 | $7.81 | 20,866 |
| 2021-12-28 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 220 |
| 2021-12-27 | $7.70 | $7.75 | $7.30 | $7.69 | $7.69 | 8,913 |
| 2021-12-23 | $6.98 | $7.20 | $6.90 | $7.12 | $7.12 | 25,071 |
| 2021-12-22 | $6.74 | $7.05 | $6.74 | $6.84 | $6.84 | 11,819 |
| 2021-12-21 | $6.64 | $6.83 | $6.64 | $6.74 | $6.74 | 8,409 |
| 2021-12-20 | $5.87 | $6.53 | $5.87 | $6.51 | $6.51 | 13,661 |
| 2021-12-17 | $5.91 | $6.27 | $5.83 | $6.20 | $6.20 | 17,715 |
| 2021-12-16 | $5.50 | $5.95 | $5.40 | $5.84 | $5.84 | 38,875 |
| 2021-12-15 | $5.06 | $5.49 | $5.06 | $5.49 | $5.49 | 2,326 |
| 2021-12-14 | $5.60 | $5.60 | $5.43 | $5.51 | $5.51 | 748 |
| 2021-12-13 | $5.66 | $5.68 | $5.52 | $5.58 | $5.58 | 21,863 |
| 2021-12-10 | $5.68 | $5.69 | $5.66 | $5.67 | $5.67 | 10,690 |
| 2021-12-09 | $5.77 | $5.97 | $5.73 | $5.75 | $5.75 | 51,747 |
| 2021-12-08 | $5.73 | $5.96 | $5.73 | $5.87 | $5.87 | 72,328 |
| 2021-12-07 | $5.69 | $5.78 | $5.68 | $5.75 | $5.75 | 34,085 |
| 2021-12-06 | $5.45 | $5.55 | $5.41 | $5.52 | $5.52 | 24,868 |
| 2021-12-03 | $5.53 | $5.53 | $5.19 | $5.24 | $5.24 | 3,514 |
| 2021-12-02 | $5.03 | $5.44 | $5.03 | $5.34 | $5.34 | 13,421 |
| 2021-12-01 | $5.48 | $5.49 | $5.19 | $5.19 | $5.19 | 3,725 |
| 2021-11-30 | $5.49 | $5.49 | $5.17 | $5.36 | $5.36 | 39,851 |
| 2021-11-29 | $5.80 | $5.95 | $5.58 | $5.63 | $5.63 | 93,630 |
| 2021-11-26 | $5.78 | $5.78 | $5.75 | $5.75 | $5.75 | 1,126 |
| 2021-11-24 | $6.03 | $6.24 | $6.00 | $6.24 | $6.24 | 15,836 |
| 2021-11-23 | $5.93 | $5.98 | $5.91 | $5.98 | $5.98 | 3,214 |
| 2021-11-22 | $5.95 | $5.95 | $5.76 | $5.79 | $5.79 | 31,023 |
| 2021-11-19 | $6.82 | $6.82 | $5.83 | $5.95 | $5.95 | 25,134 |
| 2021-11-18 | $6.93 | $6.94 | $6.82 | $6.82 | $6.82 | 4,190 |
| 2021-11-17 | $6.81 | $6.86 | $6.73 | $6.78 | $6.78 | 23,324 |
| 2021-11-16 | $6.75 | $6.92 | $6.72 | $6.75 | $6.75 | 6,386 |
| 2021-11-15 | $6.35 | $6.71 | $6.35 | $6.71 | $6.71 | 6,405 |
| 2021-11-12 | $6.50 | $6.50 | $6.32 | $6.40 | $6.40 | 24,028 |
| 2021-11-11 | $6.61 | $6.61 | $6.56 | $6.56 | $6.56 | 1,493 |
| 2021-11-10 | $6.68 | $6.68 | $6.58 | $6.60 | $6.60 | 7,318 |
| 2021-11-09 | $6.70 | $6.86 | $6.67 | $6.85 | $6.85 | 15,753 |
| 2021-11-08 | $6.88 | $6.94 | $6.82 | $6.88 | $6.88 | 10,431 |
| 2021-11-05 | $6.68 | $6.83 | $6.57 | $6.83 | $6.83 | 3,757 |
| 2021-11-04 | $6.85 | $6.98 | $6.65 | $6.70 | $6.70 | 28,649 |
| 2021-11-03 | $6.97 | $7.00 | $6.76 | $6.77 | $6.77 | 17,014 |
| 2021-11-02 | $7.47 | $7.52 | $7.38 | $7.42 | $7.42 | 9,920 |
| 2021-11-01 | $7.28 | $7.51 | $7.28 | $7.42 | $7.42 | 9,920 |
| 2021-10-29 | $7.24 | $7.24 | $6.92 | $6.99 | $6.99 | 2,149 |
| 2021-10-28 | $6.91 | $7.30 | $6.90 | $7.21 | $7.21 | 9,542 |
| 2021-10-27 | $7.18 | $7.35 | $6.97 | $7.00 | $7.00 | 26,885 |
| 2021-10-26 | $7.15 | $7.23 | $7.02 | $7.20 | $7.20 | 10,940 |
| 2021-10-25 | $7.20 | $7.26 | $7.06 | $7.10 | $7.10 | 15,287 |
| 2021-10-22 | $7.08 | $7.13 | $7.06 | $7.09 | $7.09 | 2,310 |
| 2021-10-21 | $7.20 | $7.22 | $6.95 | $7.02 | $7.02 | 7,901 |
| 2021-10-20 | $6.98 | $7.29 | $6.98 | $7.29 | $7.29 | 11,089 |
| 2021-10-19 | $6.81 | $6.97 | $6.81 | $6.95 | $6.95 | 3,961 |
| 2021-10-18 | $6.95 | $6.95 | $6.76 | $6.82 | $6.82 | 5,542 |
| 2021-10-15 | $6.90 | $6.99 | $6.86 | $6.87 | $6.87 | 7,507 |
| 2021-10-14 | $6.81 | $6.89 | $6.81 | $6.82 | $6.82 | 22,128 |
| 2021-10-13 | $6.56 | $6.71 | $6.54 | $6.71 | $6.71 | 19,823 |
| 2021-10-12 | $6.60 | $6.70 | $6.43 | $6.63 | $6.63 | 7,035 |
| 2021-10-11 | $6.15 | $7.07 | $6.15 | $7.00 | $7.00 | 10,572 |
| 2021-10-08 | $6.50 | $6.50 | $6.33 | $6.39 | $6.39 | 13,387 |
| 2021-10-07 | $5.80 | $6.18 | $5.80 | $6.17 | $6.17 | 14,215 |
| 2021-10-06 | $5.82 | $5.83 | $5.59 | $5.79 | $5.79 | 14,360 |
| 2021-10-05 | $6.24 | $6.27 | $5.90 | $5.94 | $5.94 | 23,260 |
| 2021-10-04 | $6.18 | $6.27 | $6.16 | $6.17 | $6.17 | 27,534 |
| 2021-10-01 | $6.05 | $6.11 | $6.02 | $6.09 | $6.09 | 33,120 |
| 2021-09-30 | $5.89 | $6.06 | $5.89 | $5.98 | $5.98 | 3,584 |
| 2021-09-29 | $5.99 | $6.07 | $5.97 | $5.99 | $5.99 | 16,401 |
| 2021-09-28 | $6.00 | $6.15 | $5.92 | $6.03 | $6.03 | 26,598 |
| 2021-09-27 | $5.93 | $6.01 | $5.93 | $5.99 | $5.99 | 41,659 |
| 2021-09-24 | $5.79 | $5.80 | $5.79 | $5.80 | $5.80 | 4,565 |
| 2021-09-23 | $5.67 | $5.79 | $5.67 | $5.78 | $5.78 | 25,853 |
| 2021-09-22 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 549 |
| 2021-09-21 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 402 |
| 2021-09-20 | $5.46 | $5.46 | $5.29 | $5.30 | $5.30 | 2,732 |
| 2021-09-17 | $5.74 | $5.74 | $5.67 | $5.67 | $5.67 | 548 |
| 2021-09-16 | $5.68 | $5.74 | $5.68 | $5.74 | $5.74 | 1,630 |
| 2021-09-15 | $5.54 | $5.76 | $5.36 | $5.66 | $5.66 | 15,391 |
| 2021-09-14 | $5.58 | $5.59 | $5.58 | $5.59 | $5.59 | 525 |
| 2021-09-13 | $5.74 | $5.77 | $5.74 | $5.77 | $5.77 | 1,365 |
| 2021-09-10 | $5.52 | $5.55 | $5.52 | $5.55 | $5.55 | 4,759 |
| 2021-09-09 | $5.57 | $5.62 | $5.53 | $5.57 | $5.57 | 9,976 |
| 2021-09-08 | $5.34 | $5.56 | $5.34 | $5.53 | $5.53 | 2,175 |
| 2021-09-07 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 1,800 |
| 2021-09-03 | $5.64 | $5.69 | $5.56 | $5.66 | $5.66 | 5,004 |
| 2021-09-02 | $5.52 | $5.64 | $5.52 | $5.63 | $5.63 | 69,277 |
| 2021-09-01 | $5.47 | $5.49 | $5.30 | $5.37 | $5.37 | 8,255 |
| 2021-08-31 | $5.51 | $5.51 | $5.47 | $5.51 | $5.51 | 7,101 |
| 2021-08-30 | $5.38 | $5.55 | $5.29 | $5.52 | $5.52 | 11,118 |
| 2021-08-27 | $5.26 | $5.55 | $5.26 | $5.40 | $5.40 | 22,500 |
| 2021-08-26 | $5.37 | $5.37 | $5.29 | $5.29 | $5.29 | 1,905 |
| 2021-08-25 | $5.45 | $5.48 | $5.33 | $5.46 | $5.46 | 3,680 |
| 2021-08-24 | $5.40 | $5.52 | $5.40 | $5.46 | $5.46 | 26,060 |
| 2021-08-23 | $5.06 | $5.40 | $5.06 | $5.40 | $5.40 | 7,850 |
| 2021-08-20 | $4.96 | $4.99 | $4.92 | $4.96 | $4.96 | 1,022 |
| 2021-08-19 | $5.14 | $5.14 | $4.85 | $5.00 | $5.00 | 12,176 |
| 2021-08-18 | $5.28 | $5.31 | $5.15 | $5.15 | $5.15 | 13,939 |
| 2021-08-17 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 524 |
| 2021-08-16 | $5.23 | $5.47 | $4.92 | $5.47 | $5.47 | 17,373 |
| 2021-08-13 | $5.38 | $5.40 | $5.19 | $5.19 | $5.19 | 20,800 |
| 2021-08-12 | $5.49 | $5.49 | $5.30 | $5.30 | $5.30 | 31,140 |
| 2021-08-11 | $5.82 | $5.86 | $5.77 | $5.85 | $5.85 | 1,885 |
| 2021-08-10 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 305 |
| 2021-08-09 | $5.55 | $5.56 | $5.41 | $5.56 | $5.56 | 1,700 |
| 2021-08-06 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 205 |
| 2021-08-05 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 15 |
| 2021-08-04 | $5.72 | $5.72 | $5.50 | $5.54 | $5.54 | 3,984 |
| 2021-08-03 | $6.00 | $6.03 | $5.86 | $6.03 | $6.03 | 1,698 |
| 2021-08-02 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2021-07-30 | $6.00 | $6.14 | $6.00 | $6.14 | $6.14 | 3,965 |
| 2021-07-29 | $6.20 | $6.20 | $5.99 | $5.99 | $5.99 | 19,720 |
| 2021-07-28 | $6.02 | $6.07 | $6.02 | $6.07 | $6.07 | 830 |
| 2021-07-27 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 1,006 |
| 2021-07-26 | $6.05 | $6.39 | $6.05 | $6.17 | $6.17 | 2,930 |
| 2021-07-23 | $6.01 | $6.05 | $5.99 | $6.00 | $6.00 | 4,405 |
| 2021-07-22 | $5.98 | $6.06 | $5.98 | $5.99 | $5.99 | 8,896 |
| 2021-07-21 | $5.81 | $5.99 | $5.81 | $5.90 | $5.90 | 2,960 |
| 2021-07-20 | $5.72 | $5.75 | $5.68 | $5.68 | $5.68 | 5,800 |
| 2021-07-19 | $5.25 | $5.27 | $5.15 | $5.24 | $5.24 | 6,134 |
| 2021-07-16 | $5.50 | $5.55 | $5.50 | $5.51 | $5.51 | 1,630 |
| 2021-07-15 | $5.55 | $5.63 | $5.55 | $5.63 | $5.63 | 1,510 |
| 2021-07-14 | $5.91 | $5.92 | $5.75 | $5.79 | $5.79 | 11,347 |
| 2021-07-13 | $5.82 | $5.85 | $5.82 | $5.85 | $5.85 | 384 |
| 2021-07-12 | $5.90 | $5.90 | $5.80 | $5.80 | $5.80 | 6,995 |
| 2021-07-09 | $5.81 | $5.86 | $5.81 | $5.86 | $5.86 | 670 |
| 2021-07-08 | $5.65 | $5.83 | $5.63 | $5.81 | $5.81 | 5,621 |
| 2021-07-07 | $5.70 | $5.70 | $5.65 | $5.66 | $5.66 | 1,583 |
| 2021-07-06 | $6.10 | $6.10 | $5.97 | $6.00 | $6.00 | 14,364 |
| 2021-07-02 | $6.02 | $6.06 | $6.01 | $6.04 | $6.04 | 3,476 |
| 2021-07-01 | $6.75 | $6.75 | $6.20 | $6.20 | $6.20 | 2,689 |
| 2021-06-30 | $6.13 | $6.21 | $6.13 | $6.20 | $6.20 | 23,362 |
| 2021-06-29 | $6.10 | $6.26 | $6.05 | $6.13 | $6.13 | 30,386 |
| 2021-06-28 | $6.30 | $6.35 | $6.10 | $6.10 | $6.10 | 11,719 |
| 2021-06-25 | $5.90 | $6.29 | $5.85 | $6.29 | $6.29 | 9,861 |
| 2021-06-24 | $5.42 | $5.90 | $5.30 | $5.90 | $5.90 | 23,770 |
| 2021-06-23 | $5.23 | $5.30 | $5.09 | $5.29 | $5.29 | 14,623 |
| 2021-06-22 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 125 |
| 2021-06-21 | $5.15 | $5.26 | $5.15 | $5.15 | $5.15 | 1,026 |
| 2021-06-18 | $4.98 | $5.05 | $4.90 | $4.94 | $4.94 | 5,375 |
| 2021-06-17 | $5.30 | $5.30 | $4.96 | $4.96 | $4.96 | 16,289 |
| 2021-06-16 | $5.49 | $5.52 | $5.29 | $5.37 | $5.37 | 29,435 |
| 2021-06-15 | $5.45 | $5.45 | $5.43 | $5.43 | $5.43 | 1,358 |
| 2021-06-14 | $5.69 | $5.70 | $5.59 | $5.59 | $5.59 | 15,908 |
| 2021-06-11 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 500 |
| 2021-06-10 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 422 |
| 2021-06-09 | $5.65 | $5.89 | $5.65 | $5.89 | $5.89 | 7,717 |
| 2021-06-08 | $5.49 | $5.70 | $5.49 | $5.68 | $5.68 | 2,591 |
| 2021-06-07 | $5.78 | $5.78 | $5.75 | $5.75 | $5.75 | 817 |
| 2021-06-04 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 106 |
| 2021-06-03 | $5.60 | $5.68 | $5.60 | $5.67 | $5.67 | 22,357 |
| 2021-06-02 | $5.56 | $5.56 | $5.50 | $5.54 | $5.54 | 52,975 |
| 2021-06-01 | $5.50 | $5.50 | $5.26 | $5.34 | $5.34 | 20,388 |
| 2021-05-28 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 240 |
| 2021-05-27 | $5.00 | $5.20 | $5.00 | $5.20 | $5.20 | 10,318 |
| 2021-05-26 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 100 |
| 2021-05-25 | $4.85 | $4.89 | $4.80 | $4.89 | $4.89 | 655 |
| 2021-05-24 | $6.00 | $6.00 | $4.85 | $4.95 | $4.95 | 4,100 |
| 2021-05-21 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 450 |
| 2021-05-20 | $4.79 | $4.85 | $4.79 | $4.85 | $4.85 | 1,300 |
| 2021-05-19 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 6,174 |
| 2021-05-18 | $4.95 | $5.00 | $4.95 | $5.00 | $5.00 | 8,000 |
| 2021-05-17 | $4.75 | $4.85 | $4.74 | $4.85 | $4.85 | 73,725 |
| 2021-05-14 | $4.52 | $4.60 | $4.50 | $4.60 | $4.60 | 36,756 |
| 2021-05-13 | $4.50 | $4.51 | $4.37 | $4.41 | $4.41 | 43,194 |
| 2021-05-12 | $4.53 | $4.77 | $4.53 | $4.72 | $4.72 | 13,130 |
| 2021-05-11 | $4.70 | $4.72 | $4.53 | $4.65 | $4.65 | 16,067 |
| 2021-05-10 | $5.04 | $5.04 | $4.80 | $4.80 | $4.80 | 15,553 |
| 2021-05-07 | $4.70 | $5.04 | $4.70 | $4.99 | $4.99 | 5,008 |
| 2021-05-06 | $5.60 | $5.60 | $5.02 | $5.10 | $5.10 | 32,580 |
| 2021-05-05 | $5.50 | $5.51 | $5.41 | $5.50 | $5.50 | 565,158 |
| 2021-05-04 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 5,000 |
| 2021-05-03 | $5.80 | $5.80 | $5.10 | $5.32 | $5.32 | 37,265 |
| 2021-04-30 | $5.02 | $5.22 | $4.70 | $4.70 | $4.70 | 1,320 |
| 2021-04-29 | $5.29 | $5.34 | $5.10 | $5.10 | $5.10 | 8,266 |
| 2021-04-28 | $4.85 | $5.14 | $4.85 | $5.14 | $5.14 | 14,120 |
| 2021-04-27 | $5.02 | $5.02 | $4.93 | $4.99 | $4.99 | 1,750 |
| 2021-04-26 | $4.83 | $5.04 | $4.83 | $4.99 | $4.99 | 4,570 |
| 2021-04-23 | $5.02 | $5.02 | $4.98 | $4.98 | $4.98 | 1,200 |
| 2021-04-22 | $5.20 | $5.20 | $4.96 | $5.03 | $5.03 | 6,650 |
| 2021-04-21 | $5.12 | $5.12 | $5.07 | $5.07 | $5.07 | 775 |
| 2021-04-20 | $5.01 | $5.01 | $4.90 | $4.90 | $4.90 | 13,113 |
| 2021-04-19 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 5,010 |
| 2021-04-16 | $5.22 | $5.26 | $5.21 | $5.24 | $5.24 | 24,254 |
| 2021-04-15 | $5.35 | $5.36 | $5.23 | $5.23 | $5.23 | 34,206 |
| 2021-04-14 | $5.17 | $5.65 | $5.17 | $5.39 | $5.39 | 31,699 |
| 2021-04-13 | $5.01 | $5.24 | $5.01 | $5.20 | $5.20 | 19,031 |
| 2021-04-12 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 2,155 |
| 2021-04-09 | $5.45 | $5.45 | $5.29 | $5.31 | $5.31 | 1,400 |
| 2021-04-08 | $5.22 | $5.41 | $5.19 | $5.34 | $5.34 | 38,289 |
| 2021-04-07 | $5.34 | $5.34 | $5.32 | $5.32 | $5.32 | 215 |
| 2021-04-06 | $5.47 | $5.47 | $5.35 | $5.35 | $5.35 | 4,855 |
| 2021-04-05 | $5.36 | $5.43 | $5.36 | $5.40 | $5.40 | 14,235 |
| 2021-04-01 | $5.29 | $5.45 | $5.29 | $5.33 | $5.33 | 45,908 |
| 2021-03-31 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 10,050 |
| 2021-03-30 | $5.07 | $5.07 | $4.97 | $5.05 | $5.05 | 16,864 |
| 2021-03-29 | $5.04 | $5.04 | $4.95 | $5.00 | $5.00 | 53,303 |
| 2021-03-26 | $5.00 | $5.09 | $5.00 | $5.00 | $5.00 | 12,550 |
| 2021-03-25 | $4.70 | $4.93 | $4.70 | $4.90 | $4.90 | 5,029 |
| 2021-03-24 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 1,580 |
| 2021-03-23 | $4.80 | $4.87 | $4.74 | $4.74 | $4.74 | 26,674 |
| 2021-03-22 | $4.88 | $5.01 | $4.88 | $4.92 | $4.92 | 6,900 |
| 2021-03-19 | $4.79 | $4.95 | $4.73 | $4.89 | $4.89 | 8,046 |
| 2021-03-18 | $5.30 | $5.30 | $4.95 | $4.97 | $4.97 | 43,374 |
| 2021-03-17 | $5.42 | $5.42 | $5.40 | $5.41 | $5.41 | 12,960 |
| 2021-03-16 | $5.32 | $5.52 | $5.30 | $5.44 | $5.44 | 13,750 |
| 2021-03-15 | $5.10 | $5.10 | $5.05 | $5.05 | $5.05 | 21,130 |
| 2021-03-12 | $4.97 | $5.14 | $4.97 | $5.11 | $5.11 | 825 |
| 2021-03-11 | $5.01 | $5.12 | $4.93 | $4.97 | $4.97 | 23,694 |
| 2021-03-10 | $5.10 | $5.11 | $4.99 | $5.11 | $5.11 | 13,126 |
| 2021-03-09 | $5.09 | $5.10 | $5.09 | $5.09 | $5.09 | 2,052 |
| 2021-03-08 | $5.48 | $5.48 | $5.33 | $5.33 | $5.33 | 1,694 |
| 2021-03-05 | $5.60 | $5.64 | $5.45 | $5.48 | $5.48 | 25,135 |
| 2021-03-04 | $5.28 | $5.44 | $5.15 | $5.26 | $5.26 | 24,782 |
| 2021-03-03 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 271 |
| 2021-03-02 | $4.96 | $4.96 | $4.90 | $4.95 | $4.95 | 12,513 |
| 2021-03-01 | $5.13 | $5.13 | $4.95 | $4.95 | $4.95 | 7,114 |
| 2021-02-26 | $5.00 | $5.01 | $4.86 | $5.00 | $5.00 | 11,452 |
| 2021-02-25 | $5.28 | $5.35 | $5.00 | $5.28 | $5.28 | 44,927 |
| 2021-02-24 | $5.14 | $5.42 | $5.08 | $5.28 | $5.28 | 44,927 |
| 2021-02-23 | $4.77 | $5.03 | $4.77 | $5.01 | $5.01 | 34,754 |
| 2021-02-22 | $4.70 | $5.02 | $4.70 | $5.02 | $5.02 | 39,426 |
| 2021-02-19 | $4.60 | $4.64 | $4.58 | $4.59 | $4.59 | 28,680 |
| 2021-02-18 | $4.70 | $4.70 | $4.56 | $4.61 | $4.61 | 7,714 |
| 2021-02-17 | $4.48 | $4.71 | $4.43 | $4.71 | $4.71 | 16,293 |
| 2021-02-16 | $4.24 | $4.84 | $4.24 | $4.70 | $4.70 | 22,719 |
| 2021-02-12 | $3.83 | $4.12 | $3.83 | $4.11 | $4.11 | 11,738 |
| 2021-02-11 | $3.91 | $3.94 | $3.84 | $3.87 | $3.87 | 23,162 |
| 2021-02-10 | $3.66 | $3.87 | $3.65 | $3.65 | $3.65 | 77,121 |
| 2021-02-09 | $3.66 | $3.66 | $3.51 | $3.65 | $3.65 | 77,121 |
| 2021-02-08 | $3.50 | $3.68 | $3.50 | $3.68 | $3.68 | 33,716 |
| 2021-02-05 | $3.33 | $3.50 | $3.32 | $3.50 | $3.50 | 17,085 |
| 2021-02-04 | $3.20 | $3.32 | $3.20 | $3.27 | $3.27 | 29,286 |
| 2021-02-03 | $3.27 | $3.27 | $3.23 | $3.27 | $3.27 | 1,830 |
| 2021-02-02 | $3.19 | $3.22 | $3.09 | $3.09 | $3.09 | 1,244 |
| 2021-02-01 | $2.97 | $3.09 | $2.97 | $3.09 | $3.09 | 4,773 |
| 2021-01-29 | $2.89 | $2.93 | $2.89 | $2.92 | $2.92 | 9,543 |
| 2021-01-28 | $2.90 | $2.91 | $2.85 | $2.88 | $2.88 | 38,326 |
| 2021-01-27 | $2.78 | $2.92 | $2.78 | $2.92 | $2.92 | 4,001 |
| 2021-01-26 | $3.01 | $3.01 | $2.83 | $2.85 | $2.85 | 5,405 |
| 2021-01-25 | $3.04 | $3.07 | $2.95 | $2.96 | $2.96 | 11,823 |
| 2021-01-22 | $3.17 | $3.17 | $3.14 | $3.14 | $3.14 | 250 |
| 2021-01-21 | $3.30 | $3.30 | $3.26 | $3.28 | $3.28 | 2,582 |
| 2021-01-20 | $3.32 | $3.39 | $3.32 | $3.36 | $3.36 | 2,293 |
| 2021-01-19 | $3.12 | $3.19 | $3.12 | $3.18 | $3.18 | 10,227 |
| 2021-01-15 | $3.20 | $3.27 | $3.16 | $3.27 | $3.27 | 4,000 |
| 2021-01-14 | $3.10 | $3.31 | $3.07 | $3.31 | $3.31 | 8,997 |
| 2021-01-13 | $3.05 | $3.08 | $3.01 | $3.05 | $3.05 | 4,800 |
| 2021-01-12 | $3.10 | $3.11 | $3.10 | $3.11 | $3.11 | 3,431 |
| 2021-01-11 | $2.88 | $2.89 | $2.87 | $2.87 | $2.87 | 4,350 |
| 2021-01-08 | $3.00 | $3.00 | $2.86 | $2.86 | $2.86 | 330 |
| 2021-01-07 | $2.88 | $2.90 | $2.88 | $2.90 | $2.90 | 7,614 |
| 2021-01-06 | $2.77 | $2.92 | $2.77 | $2.85 | $2.85 | 7,375 |
| 2021-01-05 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 1,060 |
| 2021-01-04 | $2.67 | $2.67 | $2.51 | $2.51 | $2.51 | 5,898 |
| 2020-12-31 | $2.54 | $2.58 | $2.54 | $2.58 | $2.58 | 5,417 |
| 2020-12-30 | $2.65 | $2.65 | $2.54 | $2.57 | $2.57 | 7,100 |
| 2020-12-29 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 2,224 |
| 2020-12-28 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 10,372 |
| 2020-12-24 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 0 |
| 2020-12-23 | $2.46 | $2.57 | $2.46 | $2.51 | $2.51 | 10,372 |
| 2020-12-22 | $2.50 | $2.50 | $2.38 | $2.38 | $2.38 | 16,200 |
| 2020-12-21 | $2.57 | $2.65 | $2.52 | $2.52 | $2.52 | 7,900 |
| 2020-12-18 | $2.77 | $2.87 | $2.69 | $2.69 | $2.69 | 3,133 |
| 2020-12-17 | $2.66 | $2.82 | $2.66 | $2.82 | $2.82 | 5,531 |
| 2020-12-16 | $2.58 | $2.69 | $2.58 | $2.66 | $2.66 | 12,372 |
| 2020-12-15 | $2.68 | $2.69 | $2.66 | $2.66 | $2.66 | 2,480 |
| 2020-12-14 | $2.76 | $2.79 | $2.61 | $2.64 | $2.64 | 9,086 |
| 2020-12-11 | $2.71 | $2.71 | $2.64 | $2.70 | $2.70 | 5,737 |
| 2020-12-10 | $2.78 | $2.78 | $2.69 | $2.73 | $2.73 | 4,600 |
| 2020-12-09 | $2.66 | $2.66 | $2.50 | $2.50 | $2.50 | 36,771 |
| 2020-12-08 | $2.38 | $2.58 | $2.38 | $2.58 | $2.58 | 43,054 |
| 2020-12-07 | $2.31 | $2.41 | $2.31 | $2.41 | $2.41 | 24,167 |
| 2020-12-04 | $2.15 | $2.44 | $2.15 | $2.44 | $2.44 | 23,441 |
| 2020-12-03 | $2.09 | $2.09 | $2.09 | $2.09 | $2.09 | 10 |
| 2020-12-02 | $2.16 | $2.16 | $2.09 | $2.09 | $2.09 | 6,904 |
| 2020-12-01 | $2.20 | $2.20 | $1.92 | $1.92 | $1.92 | 9,448 |
| 2020-11-30 | $2.50 | $2.50 | $2.22 | $2.22 | $2.22 | 2,691,976 |
| 2020-11-27 | $2.40 | $2.42 | $2.40 | $2.42 | $2.42 | 3,300 |
| 2020-11-25 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 2,212 |
| 2020-11-24 | $2.35 | $2.50 | $2.31 | $2.31 | $2.31 | 27,034 |
| 2020-11-23 | $2.03 | $2.22 | $2.03 | $2.21 | $2.21 | 13,210 |
| 2020-11-20 | $1.95 | $1.95 | $1.90 | $1.90 | $1.90 | 5,500 |
| 2020-11-19 | $1.85 | $1.94 | $1.85 | $1.94 | $1.94 | 1,040 |
| 2020-11-18 | $1.98 | $2.04 | $1.94 | $2.00 | $2.00 | 12,115 |
| 2020-11-17 | $1.83 | $1.92 | $1.80 | $1.92 | $1.92 | 1,580 |
| 2020-11-16 | $1.80 | $1.83 | $1.80 | $1.83 | $1.83 | 13,900 |
| 2020-11-13 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 810 |
| 2020-11-12 | $1.66 | $1.66 | $1.62 | $1.63 | $1.63 | 12,755 |
| 2020-11-11 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 102 |
| 2020-11-10 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 1,150 |
| 2020-11-09 | $1.66 | $1.85 | $1.66 | $1.80 | $1.80 | 13,993 |
| 2020-11-06 | $1.58 | $1.58 | $1.58 | $1.58 | $1.58 | 800 |
| 2020-11-05 | $1.58 | $1.62 | $1.58 | $1.62 | $1.62 | 1,146 |
| 2020-11-04 | $1.69 | $1.69 | $1.69 | $1.69 | $1.69 | 1,532 |
| 2020-11-03 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 1,112 |
| 2020-11-02 | $1.67 | $1.67 | $1.65 | $1.65 | $1.65 | 535 |
| 2020-10-30 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 100 |
| 2020-10-29 | $1.57 | $1.62 | $1.56 | $1.56 | $1.56 | 7,100 |
| 2020-10-28 | $1.54 | $1.54 | $1.53 | $1.53 | $1.53 | 2,638 |
| 2020-10-27 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 5,000 |
| 2020-10-26 | $1.69 | $1.69 | $1.62 | $1.67 | $1.67 | 12,366 |
| 2020-10-23 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 50 |
| 2020-10-22 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 800 |
| 2020-10-21 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 30 |
| 2020-10-20 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 1,400 |
| 2020-10-19 | $1.72 | $1.77 | $1.72 | $1.73 | $1.73 | 2,310 |
| 2020-10-16 | $1.66 | $1.75 | $1.66 | $1.72 | $1.72 | 14,258 |
| 2020-10-15 | $1.65 | $1.65 | $1.62 | $1.64 | $1.64 | 6,896 |
| 2020-10-14 | $1.73 | $1.73 | $1.73 | $1.73 | $1.73 | 0 |
| 2020-10-13 | $1.73 | $1.73 | $1.73 | $1.73 | $1.73 | 700 |
| 2020-10-12 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 150 |
| 2020-10-09 | $1.75 | $1.75 | $1.73 | $1.73 | $1.73 | 4,735 |
| 2020-10-08 | $1.67 | $1.79 | $1.67 | $1.79 | $1.79 | 13,280 |
| 2020-10-07 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 900 |
| 2020-10-06 | $1.88 | $1.88 | $1.71 | $1.72 | $1.72 | 5,963 |
| 2020-10-05 | $1.70 | $1.79 | $1.70 | $1.79 | $1.79 | 3,530 |
| 2020-10-02 | $1.58 | $1.61 | $1.55 | $1.61 | $1.61 | 8,688 |
| 2020-10-01 | $1.59 | $1.62 | $1.58 | $1.60 | $1.60 | 11,166 |
| 2020-09-30 | $1.67 | $1.67 | $1.59 | $1.61 | $1.61 | 38,239 |
| 2020-09-29 | $1.74 | $1.76 | $1.66 | $1.67 | $1.67 | 15,030 |
| 2020-09-28 | $1.74 | $1.76 | $1.74 | $1.75 | $1.75 | 9,100 |
| 2020-09-25 | $1.65 | $1.75 | $1.65 | $1.75 | $1.75 | 34,800 |
| 2020-09-24 | $1.72 | $1.77 | $1.72 | $1.77 | $1.77 | 2,550 |
| 2020-09-23 | $1.83 | $1.83 | $1.79 | $1.80 | $1.80 | 1,811 |
| 2020-09-22 | $1.85 | $1.85 | $1.76 | $1.77 | $1.77 | 3,762 |
| 2020-09-21 | $1.97 | $1.97 | $1.90 | $1.91 | $1.91 | 4,874 |
| 2020-09-18 | $1.91 | $2.13 | $1.89 | $2.13 | $2.13 | 2,230 |
| 2020-09-17 | $1.87 | $1.87 | $1.83 | $1.83 | $1.83 | 1,500 |
| 2020-09-16 | $1.85 | $1.91 | $1.85 | $1.91 | $1.91 | 4,830 |
| 2020-09-15 | $1.78 | $1.78 | $1.78 | $1.78 | $1.78 | 3,406 |
| 2020-09-14 | $1.67 | $1.74 | $1.67 | $1.74 | $1.74 | 4,414 |
| 2020-09-11 | $1.71 | $1.76 | $1.70 | $1.72 | $1.72 | 7,182 |
| 2020-09-10 | $1.82 | $1.82 | $1.77 | $1.77 | $1.77 | 8,095 |
| 2020-09-09 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 105 |
| 2020-09-08 | $1.99 | $1.99 | $1.80 | $1.84 | $1.84 | 8,026 |
| 2020-09-04 | $2.02 | $2.02 | $1.94 | $1.98 | $1.98 | 5,121 |
| 2020-09-03 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 7,569 |
| 2020-09-02 | $2.11 | $2.11 | $2.07 | $2.07 | $2.07 | 750 |
| 2020-09-01 | $2.11 | $2.11 | $2.08 | $2.08 | $2.08 | 3,820 |
| 2020-08-31 | $2.18 | $2.21 | $2.07 | $2.10 | $2.10 | 10,655 |
| 2020-08-28 | $2.11 | $2.15 | $2.11 | $2.15 | $2.15 | 1,550 |
| 2020-08-27 | $2.14 | $2.14 | $2.09 | $2.09 | $2.09 | 5,486 |
| 2020-08-26 | $2.18 | $2.18 | $2.18 | $2.18 | $2.18 | 4,500 |
| 2020-08-25 | $2.25 | $2.25 | $2.22 | $2.22 | $2.22 | 656 |
| 2020-08-24 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 508 |
| 2020-08-21 | $2.16 | $2.16 | $2.09 | $2.09 | $2.09 | 6,778 |
| 2020-08-20 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 4,003 |
| 2020-08-19 | $2.27 | $2.27 | $2.22 | $2.25 | $2.25 | 9,114 |
| 2020-08-18 | $2.32 | $2.33 | $2.29 | $2.30 | $2.30 | 2,503 |
| 2020-08-17 | $2.35 | $2.37 | $2.35 | $2.37 | $2.37 | 1,400 |
| 2020-08-14 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 68 |
| 2020-08-13 | $2.16 | $2.30 | $2.16 | $2.21 | $2.21 | 28,878 |
| 2020-08-12 | $2.20 | $2.20 | $2.15 | $2.16 | $2.16 | 4,665 |
| 2020-08-11 | $2.30 | $2.30 | $2.18 | $2.19 | $2.19 | 15,648 |
| 2020-08-10 | $2.18 | $2.25 | $2.18 | $2.21 | $2.21 | 18,002 |
| 2020-08-07 | $2.18 | $2.22 | $2.12 | $2.21 | $2.21 | 9,569 |
| 2020-08-06 | $2.20 | $2.23 | $2.18 | $2.23 | $2.23 | 4,177 |
| 2020-08-05 | $2.24 | $2.28 | $2.17 | $2.20 | $2.20 | 7,615 |
| 2020-08-04 | $2.10 | $2.16 | $2.10 | $2.16 | $2.16 | 19,177 |
| 2020-08-03 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 65 |
| 2020-07-31 | $2.11 | $2.41 | $2.10 | $2.10 | $2.10 | 5,400 |
| 2020-07-30 | $2.15 | $2.15 | $2.10 | $2.11 | $2.11 | 4,947 |
| 2020-07-29 | $2.21 | $2.22 | $2.21 | $2.22 | $2.22 | 7,250 |
| 2020-07-28 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 6,003 |
| 2020-07-27 | $2.38 | $2.38 | $2.30 | $2.30 | $2.30 | 7,314 |
| 2020-07-24 | $2.38 | $2.39 | $2.38 | $2.39 | $2.39 | 2,226 |
| 2020-07-23 | $2.45 | $2.53 | $2.36 | $2.41 | $2.41 | 7,664 |
| 2020-07-22 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 1,376 |
| 2020-07-21 | $2.44 | $2.49 | $2.44 | $2.49 | $2.49 | 2,352 |
| 2020-07-20 | $2.37 | $2.37 | $2.28 | $2.30 | $2.30 | 1,300 |
| 2020-07-17 | $2.44 | $2.44 | $2.40 | $2.41 | $2.41 | 600 |
| 2020-07-16 | $2.42 | $2.48 | $2.42 | $2.48 | $2.48 | 680 |
| 2020-07-15 | $2.54 | $2.54 | $2.42 | $2.42 | $2.42 | 1,400 |
| 2020-07-14 | $2.38 | $2.41 | $2.38 | $2.41 | $2.41 | 3,300 |
| 2020-07-13 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 70 |
| 2020-07-10 | $2.41 | $2.45 | $2.40 | $2.45 | $2.45 | 2,600 |
| 2020-07-09 | $2.42 | $2.47 | $2.31 | $2.31 | $2.31 | 4,600 |
| 2020-07-08 | $2.45 | $2.45 | $2.35 | $2.40 | $2.40 | 3,100 |
| 2020-07-07 | $2.42 | $2.49 | $2.40 | $2.41 | $2.41 | 6,200 |
| 2020-07-06 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 1,000 |
| 2020-07-02 | $2.56 | $2.56 | $2.44 | $2.44 | $2.44 | 6,700 |
| 2020-07-01 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 0 |
| 2020-06-30 | $2.41 | $2.49 | $2.41 | $2.49 | $2.49 | 22,000 |
| 2020-06-29 | $2.45 | $2.55 | $2.42 | $2.55 | $2.55 | 3,855 |
| 2020-06-26 | $2.52 | $2.52 | $2.45 | $2.50 | $2.50 | 6,669 |
| 2020-06-25 | $2.61 | $2.75 | $2.57 | $2.63 | $2.63 | 2,850 |
| 2020-06-24 | $2.81 | $2.81 | $2.73 | $2.75 | $2.75 | 7,453 |
| 2020-06-23 | $3.00 | $3.00 | $2.96 | $2.96 | $2.96 | 230 |
| 2020-06-22 | $3.01 | $3.01 | $3.00 | $3.00 | $3.00 | 1,950 |
| 2020-06-19 | $2.94 | $3.03 | $2.93 | $3.00 | $3.00 | 7,407 |
| 2020-06-18 | $2.88 | $2.88 | $2.79 | $2.85 | $2.85 | 2,020 |
| 2020-06-17 | $3.00 | $3.00 | $2.85 | $2.88 | $2.88 | 10,712 |
| 2020-06-16 | $3.19 | $3.22 | $3.05 | $3.10 | $3.10 | 5,234 |
| 2020-06-15 | $2.99 | $3.05 | $2.92 | $3.05 | $3.05 | 2,798 |
| 2020-06-12 | $3.21 | $3.30 | $3.10 | $3.10 | $3.10 | 8,597 |
| 2020-06-11 | $3.49 | $3.60 | $3.23 | $3.23 | $3.23 | 14,494 |
| 2020-06-10 | $3.86 | $4.09 | $3.64 | $3.95 | $3.95 | 6,442 |
| 2020-06-09 | $4.16 | $4.16 | $3.86 | $3.99 | $3.99 | 13,440 |
| 2020-06-08 | $4.10 | $4.10 | $3.86 | $4.10 | $4.10 | 20,263 |
| 2020-06-05 | $3.40 | $3.83 | $3.36 | $3.75 | $3.75 | 29,982 |
| 2020-06-04 | $3.32 | $3.34 | $3.20 | $3.27 | $3.27 | 15,410 |
| 2020-06-03 | $2.91 | $3.29 | $2.91 | $3.29 | $3.29 | 23,287 |
| 2020-06-02 | $2.84 | $3.02 | $2.84 | $2.87 | $2.87 | 2,878 |
| 2020-06-01 | $2.61 | $2.81 | $2.61 | $2.75 | $2.75 | 7,388 |
| 2020-05-29 | $2.67 | $2.68 | $2.55 | $2.59 | $2.59 | 8,871 |
| 2020-05-28 | $2.70 | $2.71 | $2.68 | $2.71 | $2.71 | 3,960 |
| 2020-05-27 | $2.82 | $2.82 | $2.65 | $2.71 | $2.71 | 3,527 |
| 2020-05-26 | $2.84 | $2.87 | $2.80 | $2.80 | $2.80 | 5,980 |
| 2020-05-22 | $2.85 | $2.85 | $2.64 | $2.72 | $2.72 | 7,618 |
| 2020-05-21 | $3.03 | $3.05 | $2.88 | $2.89 | $2.89 | 6,528 |
| 2020-05-20 | $2.50 | $2.96 | $2.50 | $2.96 | $2.96 | 21,792 |
| 2020-05-19 | $2.40 | $2.44 | $2.22 | $2.44 | $2.44 | 31,086 |
| 2020-05-18 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 24 |
| 2020-05-15 | $2.37 | $2.37 | $2.21 | $2.25 | $2.25 | 46,903 |
| 2020-05-14 | $2.66 | $2.66 | $2.41 | $2.42 | $2.42 | 6,603 |
| 2020-05-13 | $3.02 | $3.02 | $2.55 | $2.66 | $2.66 | 53,652 |
| 2020-05-12 | $2.92 | $3.04 | $2.92 | $3.03 | $3.03 | 6,321 |
| 2020-05-11 | $2.94 | $2.94 | $2.87 | $2.90 | $2.90 | 2,641 |
| 2020-05-08 | $2.88 | $2.94 | $2.85 | $2.94 | $2.94 | 4,823 |
| 2020-05-07 | $2.94 | $3.01 | $2.81 | $2.82 | $2.82 | 36,936 |
| 2020-05-06 | $3.04 | $3.04 | $2.95 | $2.95 | $2.95 | 5,110 |
| 2020-05-05 | $3.30 | $3.30 | $3.08 | $3.08 | $3.08 | 5,563 |
| 2020-05-04 | $2.88 | $3.16 | $2.88 | $3.04 | $3.04 | 12,427 |
| 2020-05-01 | $3.20 | $3.21 | $2.96 | $2.98 | $2.98 | 30,087 |
| 2020-04-30 | $3.40 | $3.41 | $3.17 | $3.23 | $3.23 | 9,413 |
| 2020-04-29 | $3.05 | $3.24 | $3.04 | $3.17 | $3.17 | 37,729 |
| 2020-04-28 | $2.88 | $2.94 | $2.84 | $2.93 | $2.93 | 8,169 |
| 2020-04-27 | $2.99 | $3.00 | $2.73 | $2.99 | $2.99 | 4,413 |
| 2020-04-24 | $3.31 | $3.33 | $2.88 | $2.88 | $2.88 | 10,766 |
| 2020-04-23 | $3.00 | $3.14 | $2.99 | $3.05 | $3.05 | 27,346 |
| 2020-04-22 | $2.75 | $2.75 | $2.67 | $2.74 | $2.74 | 4,655 |
| 2020-04-21 | $2.36 | $2.68 | $2.36 | $2.68 | $2.68 | 14,982 |
| 2020-04-20 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 190 |
| 2020-04-17 | $2.46 | $2.46 | $2.42 | $2.42 | $2.42 | 760 |
| 2020-04-16 | $2.57 | $2.57 | $2.50 | $2.50 | $2.50 | 6,360 |
| 2020-04-15 | $2.60 | $2.62 | $2.60 | $2.60 | $2.60 | 3,730 |
| 2020-04-14 | $3.03 | $3.03 | $2.88 | $2.97 | $2.97 | 18,165 |
| 2020-04-13 | $3.01 | $3.01 | $2.88 | $2.89 | $2.89 | 1,368 |
| 2020-04-09 | $3.14 | $3.14 | $3.02 | $3.02 | $3.02 | 1,352 |
| 2020-04-08 | $2.66 | $2.81 | $2.66 | $2.81 | $2.81 | 4,759 |
| 2020-04-07 | $2.78 | $2.78 | $2.67 | $2.67 | $2.67 | 2,199 |
| 2020-04-06 | $2.67 | $2.67 | $2.60 | $2.60 | $2.60 | 500 |
| 2020-04-03 | $2.93 | $2.95 | $2.64 | $2.72 | $2.72 | 7,778 |
| 2020-04-02 | $2.22 | $2.65 | $2.22 | $2.63 | $2.63 | 38,235 |
| 2020-04-01 | $2.14 | $2.14 | $2.12 | $2.13 | $2.13 | 3,800 |
| 2020-03-31 | $2.30 | $2.60 | $2.30 | $2.47 | $2.31 | 9,876 |
| 2020-03-30 | $1.93 | $2.09 | $1.93 | $2.04 | $1.91 | 2,600 |
| 2020-03-27 | $2.23 | $2.23 | $1.90 | $1.99 | $1.86 | 12,498 |
| 2020-03-26 | $2.38 | $2.38 | $2.32 | $2.32 | $2.17 | 1,269 |
| 2020-03-25 | $2.62 | $2.62 | $2.62 | $2.62 | $2.45 | 145 |
| 2020-03-24 | $2.39 | $2.39 | $2.24 | $2.24 | $2.10 | 2,753 |
| 2020-03-23 | $2.33 | $2.33 | $2.32 | $2.32 | $2.17 | 3,100 |
| 2020-03-20 | $2.65 | $2.80 | $2.65 | $2.65 | $2.48 | 9,428 |
| 2020-03-19 | $2.53 | $2.60 | $2.53 | $2.60 | $2.43 | 20,895 |
| 2020-03-18 | $2.77 | $2.77 | $2.47 | $2.65 | $2.48 | 23,797 |
| 2020-03-17 | $2.93 | $2.95 | $2.89 | $2.90 | $2.71 | 2,889 |
| 2020-03-16 | $3.14 | $3.22 | $3.14 | $3.22 | $3.01 | 422 |
| 2020-03-13 | $3.00 | $3.00 | $2.89 | $2.89 | $2.70 | 550 |
| 2020-03-12 | $3.21 | $3.21 | $2.82 | $2.82 | $2.64 | 18,734 |
| 2020-03-11 | $3.72 | $3.74 | $3.33 | $3.33 | $3.12 | 26,066 |
| 2020-03-10 | $3.70 | $3.75 | $3.45 | $3.75 | $3.51 | 3,635 |
| 2020-03-09 | $4.05 | $4.05 | $3.28 | $3.28 | $3.07 | 58,950 |
| 2020-03-06 | $4.90 | $5.03 | $4.90 | $5.01 | $4.69 | 14,742 |
| 2020-03-05 | $5.31 | $5.32 | $5.21 | $5.26 | $4.92 | 23,785 |
| 2020-03-04 | $5.48 | $5.51 | $5.46 | $5.51 | $5.16 | 5,248 |
| 2020-03-03 | $5.64 | $5.67 | $5.44 | $5.44 | $5.09 | 4,700 |
| 2020-03-02 | $5.64 | $5.64 | $5.60 | $5.60 | $5.24 | 3,546 |
| 2020-02-28 | $5.30 | $5.49 | $5.27 | $5.49 | $5.14 | 30,428 |
| 2020-02-27 | $5.57 | $5.60 | $5.10 | $5.10 | $4.77 | 12,700 |
| 2020-02-26 | $5.99 | $6.03 | $5.97 | $5.97 | $5.59 | 43,046 |
| 2020-02-25 | $6.07 | $6.07 | $6.02 | $6.04 | $5.65 | 20,100 |
| 2020-02-24 | $6.24 | $6.24 | $6.18 | $6.18 | $5.78 | 5,100 |
| 2020-02-21 | $6.50 | $6.50 | $6.36 | $6.45 | $6.04 | 7,200 |
| 2020-02-20 | $6.62 | $6.65 | $6.60 | $6.65 | $6.22 | 1,352 |
| 2020-02-19 | $6.54 | $6.54 | $6.54 | $6.54 | $6.12 | 345 |
| 2020-02-18 | $6.46 | $6.46 | $6.46 | $6.46 | $6.05 | 121 |
| 2020-02-14 | $6.50 | $6.50 | $6.50 | $6.50 | $6.08 | 0 |
| 2020-02-13 | $6.60 | $6.60 | $6.50 | $6.50 | $6.08 | 2,490 |
| 2020-02-12 | $6.66 | $6.66 | $6.51 | $6.52 | $6.10 | 6,295 |
| 2020-02-11 | $6.69 | $6.69 | $6.69 | $6.69 | $6.26 | 0 |
| 2020-02-10 | $6.70 | $6.70 | $6.65 | $6.69 | $6.26 | 6,426 |
| 2020-02-07 | $7.04 | $7.04 | $7.04 | $7.04 | $6.58 | 75 |
| 2020-02-06 | $6.96 | $7.04 | $6.92 | $7.04 | $6.58 | 5,038 |
| 2020-02-04 | $7.00 | $7.00 | $7.00 | $7.00 | $6.55 | 0 |
| 2020-02-03 | $7.05 | $7.05 | $7.00 | $7.00 | $6.55 | 1,336 |
| 2020-01-31 | $7.08 | $7.14 | $7.04 | $7.05 | $6.60 | 19,400 |
| 2020-01-30 | $7.11 | $7.15 | $7.09 | $7.10 | $6.64 | 11,600 |
| 2020-01-29 | $7.10 | $7.10 | $7.08 | $7.08 | $6.63 | 3,120 |
| 2020-01-28 | $6.94 | $7.08 | $6.94 | $6.95 | $6.50 | 4,400 |
| 2020-01-27 | $7.07 | $7.07 | $7.00 | $7.06 | $6.61 | 2,530 |
| 2020-01-24 | $7.30 | $7.35 | $7.20 | $7.24 | $6.77 | 13,824 |
| 2020-01-23 | $7.39 | $7.39 | $7.39 | $7.39 | $6.92 | 1,012 |
| 2020-01-22 | $7.51 | $7.51 | $7.46 | $7.47 | $6.99 | 2,536 |
| 2020-01-21 | $7.69 | $7.72 | $7.63 | $7.63 | $7.14 | 5,000 |
| 2020-01-17 | $7.73 | $7.74 | $7.73 | $7.73 | $7.23 | 4,156 |
| 2020-01-16 | $7.78 | $7.82 | $7.76 | $7.82 | $7.31 | 3,904 |
| 2020-01-15 | $7.78 | $7.87 | $7.78 | $7.81 | $7.31 | 12,568 |
| 2020-01-14 | $7.83 | $7.86 | $7.83 | $7.85 | $7.34 | 8,206 |
| 2020-01-13 | $7.94 | $7.94 | $7.94 | $7.94 | $7.43 | 2,000 |
| 2020-01-10 | $7.85 | $7.91 | $7.85 | $7.91 | $7.40 | 18,000 |
| 2020-01-09 | $7.86 | $7.86 | $7.86 | $7.86 | $7.35 | 200 |
| 2020-01-08 | $7.89 | $7.89 | $7.85 | $7.85 | $7.35 | 5,930 |
| 2020-01-07 | $7.79 | $7.81 | $7.70 | $7.75 | $7.25 | 33,304 |
| 2020-01-06 | $7.44 | $7.45 | $7.44 | $7.45 | $6.97 | 3,925 |
| 2020-01-03 | $7.43 | $7.45 | $7.42 | $7.42 | $6.94 | 15,105 |
| 2020-01-02 | $7.37 | $7.37 | $7.23 | $7.23 | $6.77 | 606 |
| 2019-12-31 | $7.64 | $7.65 | $7.53 | $7.53 | $6.90 | 2,003 |
| 2019-12-30 | $7.45 | $7.46 | $7.45 | $7.46 | $6.83 | 500 |
| 2019-12-27 | $7.50 | $7.50 | $7.37 | $7.37 | $6.75 | 14,143 |
| 2019-12-26 | $7.48 | $7.48 | $7.48 | $7.48 | $6.85 | 0 |
| 2019-12-24 | $7.30 | $7.48 | $7.30 | $7.48 | $6.85 | 2,324 |
| 2019-12-23 | $7.04 | $7.04 | $7.04 | $7.04 | $6.45 | 0 |
| 2019-12-20 | $7.09 | $7.15 | $7.04 | $7.04 | $6.45 | 54,594 |
| 2019-12-19 | $7.20 | $7.24 | $7.17 | $7.17 | $6.57 | 6,334 |
| 2019-12-18 | $7.09 | $7.10 | $7.09 | $7.10 | $6.50 | 4,500 |
| 2019-12-17 | $7.19 | $7.20 | $7.04 | $7.04 | $6.45 | 8,514 |
| 2019-12-16 | $7.00 | $7.09 | $7.00 | $7.07 | $6.48 | 5,150 |
| 2019-12-13 | $6.82 | $6.91 | $6.69 | $6.69 | $6.13 | 6,000 |
| 2019-12-12 | $6.80 | $6.80 | $6.74 | $6.74 | $6.18 | 3,486 |
| 2019-12-11 | $6.66 | $6.68 | $6.66 | $6.68 | $6.12 | 1,657 |
| 2019-12-10 | $6.64 | $6.66 | $6.60 | $6.60 | $6.04 | 46,687 |
| 2019-12-09 | $6.62 | $6.71 | $6.60 | $6.71 | $6.14 | 2,470 |
| 2019-12-06 | $6.85 | $6.85 | $6.79 | $6.79 | $6.22 | 10,280 |
| 2019-12-05 | $6.77 | $6.79 | $6.65 | $6.79 | $6.22 | 31,720 |
| 2019-12-04 | $6.79 | $6.82 | $6.77 | $6.78 | $6.21 | 14,216 |
| 2019-12-03 | $6.52 | $6.73 | $6.52 | $6.70 | $6.14 | 20,232 |
| 2019-12-02 | $6.93 | $6.97 | $6.75 | $6.81 | $6.24 | 50,042 |
| 2019-11-29 | $7.09 | $7.09 | $7.09 | $7.09 | $6.49 | 0 |
| 2019-11-27 | $7.07 | $7.09 | $7.07 | $7.08 | $6.49 | 2,171 |
| 2019-11-26 | $7.01 | $7.01 | $7.01 | $7.01 | $6.42 | 5,182 |
| 2019-11-25 | $7.14 | $7.14 | $7.14 | $7.14 | $6.54 | 520 |
| 2019-11-22 | $7.14 | $7.14 | $7.14 | $7.14 | $6.54 | 0 |
| 2019-11-21 | $7.14 | $7.14 | $7.14 | $7.14 | $6.54 | 0 |
| 2019-11-20 | $7.20 | $7.20 | $7.08 | $7.14 | $6.54 | 26,067 |
| 2019-11-19 | $7.45 | $7.45 | $7.23 | $7.23 | $6.62 | 6,253 |
| 2019-11-18 | $7.75 | $7.75 | $7.66 | $7.66 | $7.01 | 27,334 |
| 2019-11-15 | $7.20 | $7.68 | $7.20 | $7.68 | $7.03 | 655 |
| 2019-11-14 | $7.92 | $7.92 | $7.70 | $7.75 | $7.10 | 6,977 |
| 2019-11-13 | $7.97 | $7.97 | $7.96 | $7.96 | $7.29 | 2,032 |
| 2019-11-12 | $8.14 | $8.14 | $8.14 | $8.14 | $7.45 | 1,060 |
| 2019-11-11 | $8.37 | $8.37 | $8.37 | $8.37 | $7.66 | 0 |
| 2019-11-08 | $8.40 | $8.40 | $8.37 | $8.37 | $7.66 | 1,050 |
| 2019-11-07 | $8.45 | $8.66 | $8.44 | $8.58 | $7.86 | 5,196 |
| 2019-11-06 | $8.69 | $8.69 | $8.69 | $8.69 | $7.96 | 0 |
| 2019-11-05 | $8.60 | $8.73 | $8.60 | $8.69 | $7.96 | 6,352 |
| 2019-11-04 | $8.43 | $8.65 | $8.43 | $8.65 | $7.92 | 425 |
| 2019-11-01 | $8.09 | $8.10 | $8.09 | $8.10 | $7.42 | 2,779 |
| 2019-10-31 | $7.98 | $7.98 | $7.97 | $7.97 | $7.30 | 1,350 |
| 2019-10-30 | $8.12 | $8.12 | $8.06 | $8.06 | $7.38 | 800 |
| 2019-10-29 | $8.16 | $8.16 | $8.15 | $8.15 | $7.46 | 708 |
| 2019-10-28 | $8.07 | $8.07 | $8.07 | $8.07 | $7.39 | 0 |
| 2019-10-25 | $8.07 | $8.07 | $8.07 | $8.07 | $7.39 | 50 |
| 2019-10-24 | $8.20 | $8.27 | $8.07 | $8.07 | $7.39 | 9,250 |
| 2019-10-23 | $8.32 | $8.32 | $8.32 | $8.32 | $7.61 | 0 |
| 2019-10-22 | $8.31 | $8.32 | $8.31 | $8.32 | $7.62 | 1,032 |
| 2019-10-21 | $8.32 | $8.32 | $8.32 | $8.32 | $7.62 | 0 |
| 2019-10-18 | $8.10 | $8.32 | $8.10 | $8.32 | $7.62 | 1,140 |
| 2019-10-17 | $8.02 | $8.02 | $7.94 | $7.94 | $7.27 | 1,903 |
| 2019-10-16 | $7.75 | $8.08 | $7.75 | $8.02 | $7.34 | 7,300 |
| 2019-10-15 | $8.00 | $8.00 | $7.98 | $7.98 | $7.31 | 1,101 |
| 2019-10-14 | $8.24 | $8.24 | $8.24 | $8.24 | $7.55 | 0 |
| 2019-10-11 | $8.16 | $8.25 | $8.14 | $8.24 | $7.55 | 6,848 |
| 2019-10-10 | $7.89 | $8.13 | $7.89 | $8.03 | $7.36 | 3,103 |
| 2019-10-09 | $8.24 | $8.24 | $8.16 | $8.16 | $7.47 | 2,100 |
| 2019-10-08 | $8.55 | $8.55 | $8.25 | $8.26 | $7.57 | 12,386 |
| 2019-10-07 | $8.68 | $8.68 | $8.51 | $8.54 | $7.82 | 1,600 |
| 2019-10-04 | $8.73 | $8.73 | $8.55 | $8.63 | $7.90 | 8,219 |
| 2019-10-03 | $8.69 | $8.76 | $8.62 | $8.76 | $8.02 | 4,334 |
| 2019-10-02 | $9.13 | $9.13 | $8.86 | $8.86 | $8.12 | 550 |
| 2019-10-01 | $9.66 | $9.66 | $9.50 | $9.50 | $8.70 | 500 |
| 2019-09-30 | $9.92 | $9.93 | $9.66 | $9.66 | $8.70 | 31,664 |
| 2019-09-27 | $9.96 | $9.96 | $9.96 | $9.96 | $8.98 | 45 |
| 2019-09-26 | $10.07 | $10.07 | $9.96 | $9.96 | $8.98 | 560 |
| 2019-09-25 | $10.14 | $10.19 | $10.14 | $10.19 | $9.19 | 6,400 |
| 2019-09-24 | $10.25 | $10.25 | $10.25 | $10.25 | $9.24 | 2,122 |
| 2019-09-23 | $10.50 | $10.50 | $10.36 | $10.36 | $9.34 | 6,553 |
| 2019-09-20 | $10.40 | $10.46 | $10.40 | $10.40 | $9.37 | 6,036 |
| 2019-09-19 | $10.03 | $10.03 | $10.03 | $10.03 | $9.03 | 0 |
| 2019-09-18 | $10.05 | $10.05 | $10.03 | $10.03 | $9.03 | 2,834 |
| 2019-09-17 | $10.54 | $10.54 | $10.54 | $10.54 | $9.50 | 10 |
| 2019-09-16 | $11.27 | $11.27 | $10.53 | $10.54 | $9.50 | 4,464 |
| 2019-09-13 | $10.16 | $10.16 | $10.16 | $10.16 | $9.16 | 1,050 |
| 2019-09-12 | $9.88 | $10.15 | $9.85 | $10.15 | $9.15 | 2,796 |
| 2019-09-11 | $10.05 | $10.05 | $9.98 | $9.98 | $8.99 | 1,600 |
| 2019-09-10 | $10.37 | $10.37 | $10.31 | $10.31 | $9.29 | 1,650 |
| 2019-09-09 | $10.13 | $10.28 | $10.04 | $10.04 | $9.05 | 2,300 |
| 2019-09-06 | $9.81 | $9.81 | $9.81 | $9.81 | $8.84 | 0 |
| 2019-09-05 | $9.86 | $9.89 | $9.81 | $9.81 | $8.84 | 3,500 |
| 2019-09-04 | $9.63 | $9.63 | $9.63 | $9.63 | $8.68 | 0 |
| 2019-09-03 | $9.63 | $9.63 | $9.63 | $9.63 | $8.68 | 0 |
| 2019-08-30 | $9.63 | $9.63 | $9.63 | $9.63 | $8.68 | 0 |
| 2019-08-29 | $9.55 | $9.63 | $9.55 | $9.63 | $8.68 | 360 |
| 2019-08-28 | $9.17 | $9.30 | $9.16 | $9.30 | $8.38 | 46,208 |
| 2019-08-27 | $8.95 | $8.95 | $8.95 | $8.95 | $8.06 | 723 |
| 2019-08-26 | $9.13 | $9.18 | $9.13 | $9.18 | $8.27 | 1,400 |
| 2019-08-23 | $9.60 | $9.60 | $9.60 | $9.60 | $8.65 | 1,000 |
| 2019-08-22 | $9.75 | $9.75 | $9.71 | $9.71 | $8.75 | 1,252 |
| 2019-08-21 | $9.93 | $9.93 | $9.65 | $9.78 | $8.81 | 8,206 |
| 2019-08-20 | $9.72 | $9.72 | $9.72 | $9.72 | $8.76 | 1,000 |
| 2019-08-19 | $9.78 | $9.78 | $9.67 | $9.77 | $8.80 | 5,110 |
| 2019-08-15 | $9.63 | $9.63 | $9.55 | $9.55 | $8.61 | 4,000 |
| 2019-08-14 | $10.03 | $10.03 | $9.91 | $9.96 | $8.97 | 5,592 |
| 2019-08-13 | $9.98 | $9.98 | $9.98 | $9.98 | $8.99 | 1,046 |
| 2019-08-12 | $10.08 | $10.08 | $10.08 | $10.08 | $9.08 | 0 |
| 2019-08-09 | $10.10 | $10.21 | $10.08 | $10.21 | $9.20 | 112,198 |
| 2019-08-08 | $10.07 | $10.17 | $10.07 | $10.10 | $9.10 | 106,200 |
| 2019-08-07 | $10.13 | $10.13 | $9.97 | $10.08 | $8.74 | 13,565 |
| 2019-08-06 | $10.10 | $10.26 | $10.10 | $10.26 | $8.89 | 2,650 |
| 2019-08-05 | $10.56 | $10.57 | $10.26 | $10.27 | $8.90 | 6,200 |
| 2019-08-02 | $10.56 | $10.57 | $10.26 | $10.27 | $8.90 | 6,215 |
| 2019-08-01 | $10.10 | $10.10 | $9.98 | $9.98 | $8.65 | 1,800 |
| 2019-07-31 | $10.00 | $10.27 | $10.00 | $10.23 | $8.87 | 11,736 |
| 2019-07-30 | $9.88 | $10.01 | $9.88 | $10.00 | $8.67 | 14,617 |
| 2019-07-29 | $9.88 | $10.07 | $9.88 | $9.98 | $8.65 | 51,900 |
| 2019-07-26 | $10.13 | $10.17 | $10.13 | $10.16 | $8.80 | 4,399 |
| 2019-07-25 | $10.33 | $10.34 | $10.25 | $10.33 | $8.95 | 5,662 |
| 2019-07-24 | $10.50 | $10.50 | $10.50 | $10.50 | $9.10 | 2,520 |
| 2019-07-23 | $10.60 | $10.64 | $10.55 | $10.55 | $9.14 | 9,838 |
| 2019-07-22 | $10.78 | $10.81 | $10.62 | $10.62 | $9.20 | 35,736 |
| 2019-07-19 | $10.68 | $10.68 | $10.68 | $10.68 | $9.25 | 210 |
| 2019-07-18 | $10.66 | $10.66 | $10.66 | $10.66 | $9.24 | 0 |
| 2019-07-17 | $10.66 | $10.66 | $10.66 | $10.66 | $9.24 | 2,232 |
| 2019-07-16 | $10.66 | $10.66 | $10.66 | $10.66 | $9.24 | 2,140 |
| 2019-07-15 | $10.69 | $10.69 | $10.69 | $10.69 | $9.27 | 2,520 |
| 2019-07-12 | $10.65 | $10.65 | $10.65 | $10.65 | $9.23 | 1,046 |
| 2019-07-11 | $11.10 | $11.10 | $11.10 | $11.10 | $9.62 | 100 |
| 2019-07-10 | $10.34 | $10.34 | $10.34 | $10.34 | $8.96 | 0 |
| 2019-07-09 | $10.35 | $10.35 | $10.34 | $10.34 | $8.96 | 1,032 |
| 2019-07-08 | $10.54 | $10.54 | $10.54 | $10.54 | $9.13 | 0 |
| 2019-07-05 | $10.53 | $10.53 | $10.53 | $10.53 | $9.13 | 104 |
| 2019-07-03 | $10.33 | $10.33 | $10.32 | $10.32 | $8.95 | 1,050 |
| 2019-07-02 | $10.00 | $10.29 | $10.00 | $10.29 | $8.92 | 528 |
| 2019-07-01 | $10.00 | $10.00 | $10.00 | $10.00 | $8.54 | 0 |
| 2019-06-28 | $10.00 | $10.00 | $10.00 | $10.00 | $8.54 | 3,920 |
| 2019-06-27 | $10.05 | $10.05 | $10.05 | $10.05 | $8.58 | 0 |
| 2019-06-26 | $10.13 | $10.13 | $10.04 | $10.04 | $8.58 | 2,066 |
| 2019-06-25 | $10.09 | $10.09 | $10.09 | $10.09 | $8.61 | 68 |
| 2019-06-24 | $10.09 | $10.11 | $10.09 | $10.09 | $8.61 | 4,639 |
| 2019-06-21 | $10.92 | $10.92 | $10.92 | $10.92 | $9.32 | 56,933 |
| 2019-06-20 | $10.97 | $10.98 | $10.92 | $10.92 | $9.32 | 16,595 |
| 2019-06-19 | $10.17 | $10.17 | $10.17 | $10.17 | $8.68 | 110 |
| 2019-06-18 | $10.36 | $10.36 | $10.26 | $10.26 | $8.76 | 6,734 |
| 2019-06-17 | $10.28 | $10.28 | $10.28 | $10.28 | $8.77 | 400 |
| 2019-06-14 | $10.07 | $10.07 | $10.07 | $10.07 | $8.60 | 8 |
| 2019-06-13 | $10.22 | $10.22 | $10.07 | $10.07 | $8.60 | 3,100 |
| 2019-06-12 | $10.01 | $10.03 | $9.89 | $10.03 | $8.56 | 12,212 |
| 2019-06-11 | $10.02 | $10.02 | $10.02 | $10.02 | $8.55 | 0 |
| 2019-06-07 | $10.06 | $10.06 | $10.02 | $10.02 | $8.55 | 4,804 |
| 2019-06-06 | $10.00 | $10.00 | $10.00 | $10.00 | $8.54 | 1,046 |
| 2019-06-05 | $10.10 | $10.10 | $10.10 | $10.10 | $8.62 | 100 |
| 2019-06-04 | $10.19 | $10.19 | $10.06 | $10.06 | $8.59 | 3,873 |
| 2019-06-03 | $10.00 | $10.00 | $10.00 | $10.00 | $8.53 | 0 |
| 2019-05-31 | $9.99 | $9.99 | $9.99 | $9.99 | $8.53 | 6,741 |
| 2019-05-30 | $10.08 | $10.08 | $10.08 | $10.08 | $8.60 | 1,036 |
| 2019-05-29 | $10.37 | $10.38 | $10.33 | $10.33 | $8.82 | 2,072 |
| 2019-05-28 | $10.28 | $10.38 | $10.28 | $10.36 | $8.84 | 3,128 |
| 2019-05-24 | $10.21 | $10.21 | $10.21 | $10.21 | $8.72 | 1,048 |
| 2019-05-23 | $10.21 | $10.21 | $10.21 | $10.21 | $8.72 | 2,102 |
| 2019-05-22 | $10.84 | $10.84 | $10.84 | $10.84 | $9.25 | 0 |
| 2019-05-21 | $10.85 | $10.85 | $10.84 | $10.84 | $9.25 | 724 |
| 2019-05-20 | $10.95 | $10.95 | $10.95 | $10.95 | $9.35 | 0 |
| 2019-05-17 | $10.95 | $10.95 | $10.95 | $10.95 | $9.35 | 5,045 |
| 2019-05-16 | $10.80 | $10.80 | $10.80 | $10.80 | $9.22 | 300 |
| 2019-05-15 | $9.72 | $10.00 | $9.72 | $10.00 | $8.53 | 3,198 |
| 2019-05-14 | $9.92 | $9.94 | $9.89 | $9.89 | $8.45 | 7,407 |
| 2019-05-13 | $9.78 | $9.88 | $9.75 | $9.88 | $8.43 | 6,063 |
| 2019-05-10 | $9.25 | $9.50 | $9.25 | $9.50 | $8.11 | 1,136 |
| 2019-05-09 | $9.02 | $9.09 | $9.02 | $9.09 | $7.76 | 2,565 |
| 2019-05-08 | $8.90 | $9.07 | $8.90 | $9.07 | $7.74 | 6,860 |
| 2019-05-07 | $8.79 | $8.80 | $8.79 | $8.79 | $7.51 | 1,036 |
| 2019-05-06 | $8.80 | $8.80 | $8.80 | $8.80 | $7.51 | 0 |
| 2019-05-03 | $8.80 | $8.80 | $8.80 | $8.80 | $7.51 | 2,084 |
| 2019-05-02 | $8.89 | $8.91 | $8.89 | $8.91 | $7.61 | 2,000 |
| 2019-05-01 | $9.04 | $9.04 | $9.04 | $9.04 | $7.72 | 125 |
| 2019-04-30 | $8.83 | $8.83 | $8.83 | $8.83 | $7.54 | 1,032 |
| 2019-04-29 | $8.98 | $8.98 | $8.98 | $8.98 | $7.67 | 334 |
| 2019-04-26 | $8.87 | $8.87 | $8.86 | $8.86 | $7.57 | 1,186 |
| 2019-04-25 | $9.01 | $9.01 | $9.01 | $9.01 | $7.69 | 0 |
| 2019-04-24 | $9.01 | $9.01 | $9.01 | $9.01 | $7.69 | 518 |
| 2019-04-23 | $9.46 | $9.46 | $9.30 | $9.35 | $7.98 | 3,036 |
| 2019-04-22 | $9.29 | $9.44 | $9.26 | $9.44 | $8.06 | 10,536 |
| 2019-04-18 | $9.11 | $9.25 | $9.11 | $9.25 | $7.89 | 1,293 |
| 2019-04-17 | $8.57 | $8.57 | $8.57 | $8.57 | $7.32 | 0 |
| 2019-04-15 | $8.57 | $8.57 | $8.57 | $8.57 | $7.32 | 0 |
| 2019-04-12 | $8.59 | $8.59 | $8.57 | $8.57 | $7.32 | 1,104 |
| 2019-04-11 | $8.64 | $8.64 | $8.53 | $8.53 | $7.28 | 1,472 |
| 2019-04-10 | $8.64 | $8.64 | $8.64 | $8.64 | $7.38 | 100 |
| 2019-04-09 | $8.68 | $8.68 | $8.68 | $8.68 | $7.41 | 345 |
| 2019-04-08 | $8.50 | $9.07 | $8.50 | $9.04 | $7.72 | 2,518 |
| 2019-04-05 | $8.43 | $8.53 | $8.43 | $8.51 | $7.27 | 1,814 |
| 2019-04-04 | $8.42 | $8.42 | $8.42 | $8.42 | $7.18 | 200 |
| 2019-04-03 | $8.42 | $8.46 | $8.38 | $8.38 | $7.15 | 11,346 |
| 2019-04-02 | $8.38 | $8.38 | $8.37 | $8.38 | $7.16 | 310 |
| 2019-04-01 | $8.60 | $8.62 | $8.60 | $8.62 | $7.35 | 1,574 |
| 2019-03-29 | $8.56 | $8.56 | $8.56 | $8.56 | $7.20 | 1,865 |
| 2019-03-28 | $8.74 | $8.74 | $8.74 | $8.74 | $7.35 | 0 |
| 2019-03-27 | $8.74 | $8.74 | $8.74 | $8.74 | $7.35 | 0 |
| 2019-03-26 | $8.67 | $8.74 | $8.65 | $8.74 | $7.35 | 3,642 |
| 2019-03-25 | $8.58 | $8.58 | $8.58 | $8.58 | $7.22 | 2,068 |
| 2019-03-22 | $8.55 | $8.58 | $8.54 | $8.58 | $7.22 | 5,094 |
| 2019-03-21 | $8.95 | $8.95 | $8.95 | $8.95 | $7.53 | 700 |
| 2019-03-20 | $9.03 | $9.21 | $9.03 | $9.21 | $7.75 | 1,697 |
| 2019-03-18 | $9.44 | $9.44 | $9.44 | $9.44 | $7.94 | 0 |
| 2019-03-15 | $9.44 | $9.44 | $9.44 | $9.44 | $7.94 | 2 |
| 2019-03-14 | $9.44 | $9.44 | $9.44 | $9.44 | $7.94 | 350 |
| 2019-03-13 | $9.28 | $9.28 | $9.28 | $9.28 | $7.81 | 0 |
| 2019-03-12 | $9.24 | $9.31 | $9.23 | $9.28 | $7.81 | 7,765 |
| 2019-03-11 | $8.99 | $8.99 | $8.90 | $8.98 | $7.56 | 500 |
| 2019-03-08 | $8.80 | $8.80 | $8.78 | $8.78 | $7.39 | 1,570 |
| 2019-03-07 | $9.27 | $9.27 | $9.27 | $9.27 | $7.80 | 0 |
| 2019-03-06 | $9.31 | $9.31 | $9.27 | $9.27 | $7.80 | 1,150 |
| 2019-03-05 | $9.65 | $9.67 | $9.65 | $9.67 | $8.14 | 4,000 |
| 2019-03-04 | $9.62 | $9.62 | $9.62 | $9.62 | $8.09 | 1,242 |
| 2019-03-01 | $9.57 | $9.62 | $9.57 | $9.62 | $8.09 | 2,282 |
| 2019-02-28 | $9.48 | $9.48 | $9.48 | $9.48 | $7.98 | 0 |
| 2019-02-27 | $9.48 | $9.48 | $9.48 | $9.48 | $7.98 | 0 |
| 2019-02-26 | $9.58 | $9.58 | $9.47 | $9.48 | $7.98 | 4,144 |
| 2019-02-25 | $9.72 | $9.72 | $9.61 | $9.61 | $8.09 | 4,612 |
| 2019-02-21 | $9.69 | $9.69 | $9.62 | $9.62 | $8.10 | 4,292 |
| 2019-02-20 | $9.04 | $9.04 | $9.04 | $9.04 | $7.60 | 0 |
| 2019-02-19 | $9.04 | $9.04 | $9.04 | $9.04 | $7.60 | 1,000 |
| 2019-02-15 | $8.82 | $8.82 | $8.82 | $8.82 | $7.42 | 1,046 |
| 2019-02-14 | $8.28 | $8.29 | $8.28 | $8.28 | $6.96 | 350 |
| 2019-02-13 | $8.53 | $8.53 | $8.53 | $8.53 | $7.17 | 0 |
| 2019-02-12 | $8.52 | $8.52 | $8.52 | $8.52 | $7.17 | 1,500 |
| 2019-02-11 | $8.31 | $8.31 | $8.31 | $8.31 | $6.99 | 1,086 |
| 2019-02-08 | $8.21 | $8.21 | $8.21 | $8.21 | $6.91 | 1,048 |
| 2019-02-07 | $8.17 | $8.18 | $8.12 | $8.12 | $6.84 | 8,000 |
| 2019-02-06 | $8.66 | $8.66 | $8.66 | $8.66 | $7.28 | 0 |
| 2019-02-05 | $8.65 | $8.65 | $8.65 | $8.65 | $7.28 | 3,000 |
| 2019-02-04 | $8.54 | $8.54 | $8.54 | $8.54 | $7.18 | 1,900 |
| 2019-02-01 | $9.00 | $9.00 | $8.91 | $8.91 | $7.50 | 8,032 |
| 2019-01-31 | $9.00 | $9.00 | $8.94 | $8.96 | $7.54 | 5,428 |
| 2019-01-30 | $8.92 | $8.93 | $8.85 | $8.85 | $7.45 | 1,649 |
| 2019-01-29 | $8.61 | $8.62 | $8.61 | $8.62 | $7.25 | 2,200 |
| 2019-01-28 | $8.63 | $8.64 | $8.55 | $8.55 | $7.20 | 8,500 |
| 2019-01-25 | $9.13 | $9.14 | $9.13 | $9.14 | $7.69 | 1,500 |
| 2019-01-24 | $9.09 | $9.09 | $9.02 | $9.02 | $7.59 | 1,468 |
| 2019-01-23 | $8.83 | $8.84 | $8.80 | $8.80 | $7.41 | 6,000 |
| 2019-01-22 | $9.00 | $9.01 | $8.91 | $9.00 | $7.58 | 7,156 |
| 2019-01-18 | $9.20 | $9.56 | $9.20 | $9.56 | $8.05 | 460 |
| 2019-01-17 | $9.40 | $9.40 | $9.40 | $9.40 | $7.91 | 0 |
| 2019-01-16 | $9.40 | $9.40 | $9.40 | $9.40 | $7.91 | 258 |
| 2019-01-15 | $9.40 | $9.40 | $9.40 | $9.40 | $7.91 | 900 |
| 2019-01-14 | $9.48 | $9.48 | $9.48 | $9.48 | $7.98 | 0 |
| 2019-01-11 | $9.48 | $9.48 | $9.48 | $9.48 | $7.98 | 874 |
| 2019-01-10 | $9.25 | $9.25 | $9.22 | $9.22 | $7.76 | 3,106 |
| 2019-01-09 | $9.33 | $9.34 | $9.33 | $9.34 | $7.86 | 3,472 |
| 2019-01-08 | $9.30 | $9.30 | $9.20 | $9.21 | $7.75 | 7,750 |
| 2019-01-07 | $9.15 | $9.15 | $9.15 | $9.15 | $7.70 | 10,324 |
| 2019-01-04 | $9.22 | $9.22 | $9.22 | $9.22 | $7.76 | 0 |
| 2019-01-03 | $9.22 | $9.22 | $9.22 | $9.22 | $7.76 | 0 |
| 2019-01-02 | $9.24 | $9.24 | $9.22 | $9.22 | $7.76 | 2,094 |
| 2018-12-31 | $9.74 | $9.74 | $9.74 | $9.74 | $7.99 | 130 |
| 2018-12-28 | $8.46 | $8.92 | $8.46 | $8.84 | $7.25 | 9,444 |
| 2018-12-27 | $8.38 | $8.39 | $8.35 | $8.36 | $6.85 | 1,186 |
| 2018-12-26 | $8.52 | $8.52 | $8.52 | $8.52 | $6.99 | 388 |
| 2018-12-24 | $8.53 | $8.53 | $8.53 | $8.53 | $6.99 | 206 |
| 2018-12-21 | $8.44 | $8.44 | $8.44 | $8.44 | $6.92 | 22,200 |
| 2018-12-20 | $8.75 | $8.77 | $8.75 | $8.75 | $7.18 | 2,100 |
| 2018-12-18 | $8.61 | $8.61 | $8.61 | $8.61 | $7.06 | 1,050 |
| 2018-12-17 | $8.94 | $9.05 | $8.61 | $8.61 | $7.06 | 20,026 |
| 2018-12-14 | $9.03 | $9.07 | $9.00 | $9.07 | $7.44 | 4,036 |
| 2018-12-13 | $9.39 | $9.39 | $9.09 | $9.19 | $7.54 | 17,490 |
| 2018-12-12 | $9.48 | $9.48 | $9.35 | $9.35 | $7.67 | 7,294 |
| 2018-12-11 | $9.40 | $9.40 | $9.40 | $9.40 | $7.71 | 25,676 |
| 2018-12-10 | $9.71 | $9.71 | $9.40 | $9.40 | $7.71 | 10,368 |
| 2018-12-07 | $9.33 | $9.33 | $9.33 | $9.33 | $7.65 | 1,050 |
| 2018-12-06 | $9.57 | $9.57 | $9.30 | $9.33 | $7.65 | 1,690 |
| 2018-12-04 | $9.92 | $9.92 | $9.91 | $9.91 | $8.13 | 1,246 |
| 2018-12-03 | $9.91 | $9.91 | $9.83 | $9.83 | $8.06 | 3,132 |
| 2018-11-30 | $9.77 | $9.77 | $9.77 | $9.77 | $8.01 | 1,034 |
| 2018-11-29 | $10.04 | $10.04 | $10.04 | $10.04 | $8.23 | 0 |
| 2018-11-28 | $10.00 | $10.04 | $9.93 | $10.04 | $8.23 | 47,920 |
| 2018-11-27 | $10.41 | $10.41 | $10.41 | $10.41 | $8.54 | 600 |
| 2018-11-26 | $10.88 | $10.88 | $10.88 | $10.88 | $8.93 | 120 |
| 2018-11-21 | $10.99 | $11.01 | $10.93 | $10.93 | $8.97 | 3,264 |
| 2018-11-20 | $11.19 | $11.19 | $11.19 | $11.19 | $9.18 | 0 |
| 2018-11-19 | $11.19 | $11.19 | $11.19 | $11.19 | $9.18 | 2,094 |
| 2018-11-16 | $11.13 | $11.13 | $11.13 | $11.13 | $9.13 | 0 |
| 2018-11-15 | $11.13 | $11.13 | $11.13 | $11.13 | $9.13 | 150 |
| 2018-11-14 | $11.05 | $11.05 | $11.05 | $11.05 | $9.06 | 150 |
| 2018-11-13 | $11.36 | $11.36 | $10.88 | $10.88 | $8.92 | 28,738 |
| 2018-11-12 | $11.66 | $11.66 | $11.57 | $11.57 | $9.49 | 18,060 |
| 2018-11-09 | $11.31 | $11.40 | $10.86 | $11.10 | $9.10 | 19,466 |
| 2018-11-08 | $12.20 | $12.20 | $11.60 | $11.60 | $9.51 | 21,300 |
| 2018-11-07 | $12.68 | $12.70 | $12.58 | $12.59 | $10.32 | 13,300 |
| 2018-11-06 | $12.72 | $12.72 | $12.60 | $12.60 | $10.33 | 44,266 |
| 2018-11-05 | $13.03 | $13.03 | $13.03 | $13.03 | $10.69 | 0 |
| 2018-11-02 | $13.03 | $13.03 | $13.03 | $13.03 | $10.69 | 0 |
| 2018-11-01 | $13.03 | $13.03 | $13.03 | $13.03 | $10.69 | 0 |
| 2018-10-31 | $12.83 | $13.03 | $12.83 | $13.03 | $10.69 | 2,304 |
| 2018-10-30 | $12.66 | $12.66 | $12.66 | $12.66 | $10.38 | 4,144 |
| 2018-10-29 | $12.62 | $12.62 | $12.62 | $12.62 | $10.35 | 662 |
| 2018-10-26 | $12.72 | $12.72 | $12.72 | $12.72 | $10.43 | 0 |
| 2018-10-25 | $12.72 | $12.72 | $12.72 | $12.72 | $10.43 | 900 |
| 2018-10-24 | $12.66 | $12.66 | $12.66 | $12.66 | $10.38 | 0 |
| 2018-10-23 | $12.80 | $12.80 | $12.65 | $12.66 | $10.38 | 2,152 |
| 2018-10-22 | $13.08 | $13.08 | $13.08 | $13.08 | $10.73 | 0 |
| 2018-10-19 | $13.08 | $13.08 | $13.08 | $13.08 | $10.73 | 0 |
| 2018-10-18 | $13.01 | $13.08 | $12.85 | $13.08 | $10.73 | 5,832 |
| 2018-10-17 | $13.45 | $13.45 | $13.10 | $13.12 | $10.76 | 9,000 |
| 2018-10-16 | $13.55 | $13.63 | $13.55 | $13.63 | $11.18 | 2,168 |
| 2018-10-15 | $13.57 | $13.57 | $13.57 | $13.57 | $11.13 | 104 |
| 2018-10-12 | $13.46 | $13.46 | $13.46 | $13.46 | $11.03 | 2,302 |
| 2018-10-11 | $13.27 | $13.27 | $13.27 | $13.27 | $10.88 | 1,100 |
| 2018-10-10 | $14.00 | $14.00 | $14.00 | $14.00 | $11.48 | 0 |
| 2018-10-09 | $13.93 | $14.04 | $13.93 | $14.00 | $11.48 | 7,299 |
| 2018-10-08 | $13.73 | $13.73 | $13.73 | $13.73 | $11.26 | 0 |
| 2018-10-05 | $13.74 | $13.74 | $13.73 | $13.73 | $11.26 | 2,000 |
| 2018-10-04 | $13.68 | $13.68 | $13.48 | $13.54 | $11.10 | 11,542 |
| 2018-10-03 | $13.55 | $13.55 | $13.55 | $13.55 | $11.12 | 0 |
| 2018-10-02 | $13.93 | $13.94 | $13.55 | $13.55 | $11.12 | 12,000 |
| 2018-10-01 | $14.00 | $14.05 | $14.00 | $14.05 | $11.52 | 2,904 |
| 2018-09-28 | $14.00 | $14.00 | $14.00 | $14.00 | $11.48 | 7,400 |
| 2018-09-27 | $13.92 | $13.92 | $13.81 | $13.86 | $11.37 | 5,682 |
| 2018-09-26 | $14.02 | $14.02 | $14.00 | $14.00 | $11.48 | 1,032 |
| 2018-09-25 | $14.29 | $14.29 | $14.14 | $14.14 | $11.60 | 2,294 |
| 2018-09-24 | $13.86 | $14.22 | $13.86 | $14.22 | $11.66 | 4,550 |
| 2018-09-21 | $14.03 | $14.08 | $14.03 | $14.07 | $11.53 | 17,200 |
| 2018-09-20 | $14.32 | $14.32 | $14.32 | $14.32 | $11.74 | 1,650 |
| 2018-09-19 | $14.07 | $14.07 | $14.07 | $14.07 | $11.54 | 0 |
| 2018-09-18 | $14.06 | $14.07 | $14.03 | $14.07 | $11.54 | 3,560 |
| 2018-09-17 | $13.87 | $13.90 | $13.82 | $13.90 | $11.40 | 3,117 |
| 2018-09-14 | $13.76 | $13.76 | $13.76 | $13.76 | $11.28 | 0 |
| 2018-09-13 | $13.76 | $13.76 | $13.76 | $13.76 | $11.28 | 2,096 |
| 2018-09-12 | $13.85 | $13.94 | $13.85 | $13.94 | $11.43 | 3,712 |
| 2018-09-11 | $13.68 | $13.68 | $13.68 | $13.68 | $11.22 | 2,094 |
| 2018-09-10 | $13.30 | $13.30 | $13.30 | $13.30 | $10.91 | 0 |
| 2018-09-07 | $13.29 | $13.42 | $13.29 | $13.30 | $10.91 | 10,100 |
| 2018-09-06 | $13.89 | $13.89 | $13.51 | $13.51 | $11.08 | 5,394 |
| 2018-09-05 | $13.90 | $14.03 | $13.90 | $14.03 | $11.50 | 2,132 |
| 2018-09-04 | $13.91 | $13.92 | $13.91 | $13.92 | $11.41 | 3,000 |
| 2018-08-31 | $14.19 | $14.22 | $14.16 | $14.22 | $11.66 | 11,034 |
| 2018-08-30 | $14.67 | $14.67 | $14.67 | $14.67 | $12.03 | 0 |
| 2018-08-29 | $14.60 | $14.67 | $14.60 | $14.67 | $12.03 | 4,164 |
| 2018-08-28 | $14.62 | $14.62 | $14.62 | $14.62 | $11.99 | 3,134 |
| 2018-08-27 | $14.61 | $14.61 | $14.55 | $14.55 | $11.93 | 1,304 |
| 2018-08-24 | $14.58 | $14.59 | $14.56 | $14.59 | $11.97 | 4,000 |
| 2018-08-23 | $14.54 | $14.64 | $14.54 | $14.64 | $12.01 | 2,208 |
| 2018-08-22 | $14.63 | $14.63 | $14.62 | $14.63 | $12.00 | 3,000 |
| 2018-08-21 | $14.77 | $14.77 | $14.77 | $14.77 | $12.12 | 724 |
| 2018-08-20 | $14.53 | $14.53 | $14.53 | $14.53 | $11.92 | 2,070 |
| 2018-08-17 | $13.66 | $13.66 | $13.66 | $13.66 | $11.20 | 0 |
| 2018-08-16 | $13.58 | $13.67 | $13.52 | $13.66 | $11.20 | 7,484 |
| 2018-08-15 | $13.33 | $13.42 | $13.33 | $13.33 | $10.93 | 5,412 |
| 2018-08-14 | $14.35 | $14.35 | $13.77 | $13.77 | $11.29 | 9,790 |
| 2018-08-13 | $14.27 | $14.28 | $14.27 | $14.28 | $11.71 | 4,500 |
| 2018-08-10 | $14.42 | $14.47 | $14.42 | $14.47 | $11.86 | 5,536 |
| 2018-08-09 | $14.59 | $14.59 | $14.58 | $14.59 | $11.96 | 4,500 |
| 2018-08-08 | $14.72 | $14.75 | $14.69 | $14.72 | $12.07 | 13,000 |
| 2018-08-07 | $14.65 | $14.70 | $14.65 | $14.65 | $12.01 | 6,320 |
| 2018-08-06 | $14.66 | $14.66 | $14.66 | $14.66 | $12.02 | 0 |
| 2018-08-03 | $14.67 | $14.67 | $14.66 | $14.66 | $12.02 | 620 |
| 2018-08-02 | $14.27 | $14.27 | $14.27 | $14.27 | $11.70 | 200 |
| 2018-08-01 | $13.87 | $14.14 | $13.87 | $14.14 | $11.59 | 800 |
| 2018-07-31 | $14.75 | $14.75 | $14.75 | $14.75 | $12.10 | 0 |
| 2018-07-30 | $14.86 | $14.86 | $14.75 | $14.75 | $12.10 | 2,066 |
| 2018-07-27 | $14.60 | $14.82 | $14.60 | $14.76 | $12.11 | 3,632 |
| 2018-07-26 | $14.67 | $14.80 | $14.67 | $14.70 | $12.05 | 5,804 |
| 2018-07-25 | $14.71 | $14.71 | $14.71 | $14.71 | $12.06 | 0 |
| 2018-07-24 | $14.70 | $14.73 | $14.70 | $14.71 | $12.06 | 9,513 |
| 2018-07-23 | $14.38 | $14.38 | $14.36 | $14.36 | $11.77 | 2,094 |
| 2018-07-20 | $14.17 | $14.17 | $14.16 | $14.16 | $11.61 | 2,238 |
| 2018-07-19 | $13.90 | $13.90 | $13.90 | $13.90 | $11.40 | 5,300 |
| 2018-07-18 | $14.05 | $14.05 | $14.05 | $14.05 | $11.52 | 1,086 |
| 2018-07-17 | $14.21 | $14.22 | $14.18 | $14.18 | $11.63 | 3,409 |
| 2018-07-16 | $14.85 | $14.85 | $14.32 | $14.32 | $11.75 | 6,712 |
| 2018-07-13 | $13.65 | $14.15 | $13.65 | $14.06 | $11.53 | 53,441 |
| 2018-07-12 | $13.28 | $13.28 | $13.28 | $13.28 | $10.89 | 276 |
| 2018-07-11 | $13.97 | $13.97 | $13.97 | $13.97 | $11.46 | 0 |
| 2018-07-10 | $13.89 | $13.97 | $13.88 | $13.97 | $11.46 | 3,380 |
| 2018-07-09 | $13.81 | $13.81 | $13.81 | $13.81 | $11.32 | 0 |
| 2018-07-06 | $13.74 | $13.81 | $13.74 | $13.81 | $11.32 | 4,590 |
| 2018-07-05 | $13.97 | $14.18 | $13.90 | $13.90 | $11.40 | 7,124 |
| 2018-07-03 | $14.42 | $14.44 | $14.10 | $14.10 | $11.57 | 13,500 |
| 2018-07-02 | $14.53 | $14.53 | $14.53 | $14.53 | $11.91 | 0 |
| 2018-06-29 | $14.61 | $14.61 | $14.53 | $14.53 | $11.91 | 5,688 |
| 2018-06-28 | $14.05 | $14.05 | $13.94 | $13.94 | $11.43 | 330 |
| 2018-06-27 | $13.87 | $14.11 | $13.87 | $14.11 | $11.57 | 2,100 |
| 2018-06-26 | $26.35 | $26.35 | $26.35 | $26.35 | $10.80 | 0 |
| 2018-06-25 | $26.35 | $26.35 | $26.35 | $26.35 | $10.80 | 20 |
| 2018-06-22 | $26.35 | $26.35 | $26.35 | $26.35 | $10.80 | 1,046 |
| 2018-06-21 | $26.30 | $26.30 | $26.30 | $26.30 | $10.78 | 2,066 |
| 2018-06-20 | $25.88 | $26.70 | $25.88 | $26.59 | $10.90 | 3,564 |
| 2018-06-19 | $26.78 | $26.78 | $26.78 | $26.78 | $10.98 | 4,400 |
| 2018-06-18 | $27.50 | $27.50 | $27.50 | $27.50 | $11.28 | 0 |
| 2018-06-15 | $27.50 | $27.50 | $27.50 | $27.50 | $11.28 | 72,614 |
| 2018-06-14 | $28.48 | $28.48 | $28.48 | $28.48 | $11.68 | 0 |
| 2018-06-13 | $28.48 | $28.48 | $28.48 | $28.48 | $11.68 | 1,600 |
| 2018-06-12 | $28.67 | $28.67 | $28.49 | $28.49 | $11.68 | 2,582 |
| 2018-06-11 | $28.48 | $28.48 | $28.48 | $28.48 | $11.68 | 6,230 |
| 2018-06-08 | $28.48 | $28.48 | $28.48 | $28.48 | $11.68 | 0 |
| 2018-06-07 | $28.49 | $28.49 | $28.49 | $28.49 | $11.68 | 1,000 |
| 2018-06-06 | $28.06 | $28.06 | $28.06 | $28.06 | $11.50 | 1,050 |
| 2018-06-05 | $28.00 | $28.00 | $27.93 | $27.93 | $11.45 | 5,982 |
| 2018-06-04 | $29.09 | $29.09 | $28.40 | $28.40 | $11.64 | 6,600 |
| 2018-06-01 | $29.01 | $29.01 | $29.01 | $29.01 | $11.89 | 2,070 |
| 2018-05-31 | $29.31 | $29.31 | $29.30 | $29.30 | $12.01 | 2,326 |
| 2018-05-30 | $29.46 | $29.47 | $29.46 | $29.47 | $12.08 | 5,134 |
| 2018-05-29 | $29.46 | $29.46 | $29.46 | $29.46 | $12.08 | 0 |
| 2018-05-25 | $29.46 | $29.46 | $29.46 | $29.46 | $12.08 | 1,046 |
| 2018-05-24 | $29.20 | $29.20 | $29.20 | $29.20 | $11.97 | 0 |
| 2018-05-23 | $29.78 | $29.78 | $29.20 | $29.20 | $11.97 | 4,224 |
| 2018-05-22 | $30.77 | $31.38 | $30.44 | $30.48 | $12.50 | 5,036 |
| 2018-05-21 | $30.45 | $30.45 | $30.45 | $30.45 | $12.48 | 0 |
| 2018-05-18 | $30.45 | $30.45 | $30.45 | $30.45 | $12.48 | 400 |
| 2018-05-17 | $31.50 | $31.50 | $30.91 | $30.91 | $12.67 | 2,552 |
| 2018-05-16 | $31.44 | $31.44 | $30.99 | $30.99 | $12.71 | 1,566 |
| 2018-05-15 | $30.51 | $30.51 | $30.51 | $30.51 | $12.51 | 2,100 |
| 2018-05-14 | $31.34 | $31.34 | $30.55 | $31.00 | $12.71 | 7,576 |
| 2018-05-11 | $30.89 | $31.36 | $30.89 | $31.23 | $12.80 | 2,822 |
| 2018-05-10 | $30.69 | $30.69 | $30.69 | $30.69 | $12.58 | 1,036 |
| 2018-05-09 | $30.82 | $30.82 | $30.82 | $30.82 | $12.64 | 0 |
| 2018-05-08 | $30.82 | $30.82 | $30.82 | $30.82 | $12.64 | 0 |
| 2018-05-07 | $30.82 | $30.82 | $30.82 | $30.82 | $12.64 | 0 |
| 2018-05-04 | $30.82 | $30.82 | $30.82 | $30.82 | $12.64 | 1,384 |
| 2018-05-03 | $30.82 | $30.82 | $30.82 | $30.82 | $12.64 | 50 |
| 2018-05-02 | $30.82 | $30.82 | $30.82 | $30.82 | $12.64 | 0 |
| 2018-05-01 | $30.82 | $30.82 | $30.82 | $30.82 | $12.64 | 0 |
| 2018-04-30 | $30.46 | $30.82 | $30.45 | $30.82 | $12.64 | 3,136 |
| 2018-04-27 | $30.40 | $30.40 | $30.40 | $30.40 | $12.47 | 0 |
| 2018-04-26 | $30.40 | $30.40 | $30.40 | $30.40 | $12.47 | 0 |
| 2018-04-25 | $30.41 | $30.41 | $30.41 | $30.41 | $12.47 | 200 |
| 2018-04-24 | $29.68 | $29.68 | $29.68 | $29.68 | $12.17 | 2,000 |
| 2018-04-23 | $29.68 | $29.68 | $29.68 | $29.68 | $12.17 | 2,000 |
| 2018-04-20 | $30.37 | $30.84 | $30.37 | $30.84 | $12.65 | 2,900 |
| 2018-04-19 | $31.13 | $31.13 | $31.13 | $31.13 | $12.76 | 0 |
| 2018-04-18 | $30.73 | $31.13 | $30.42 | $31.13 | $12.76 | 1,250 |
| 2018-04-17 | $30.21 | $30.21 | $30.21 | $30.21 | $12.39 | 766 |
| 2018-04-16 | $30.54 | $30.54 | $30.54 | $30.54 | $12.52 | 0 |
| 2018-04-13 | $30.54 | $30.54 | $30.54 | $30.54 | $12.52 | 100 |
| 2018-04-12 | $30.54 | $30.54 | $30.54 | $30.54 | $12.52 | 0 |
| 2018-04-11 | $30.55 | $30.55 | $30.54 | $30.54 | $12.52 | 2,132 |
| 2018-04-10 | $30.21 | $30.21 | $30.15 | $30.15 | $12.36 | 3,838 |
| 2018-04-09 | $29.78 | $29.83 | $29.78 | $29.83 | $12.23 | 1,462 |
| 2018-04-06 | $29.46 | $29.46 | $29.46 | $29.46 | $12.08 | 950 |
| 2018-04-05 | $29.46 | $29.46 | $29.33 | $29.33 | $12.03 | 2,560 |
| 2018-04-04 | $28.31 | $28.31 | $28.31 | $28.31 | $11.61 | 0 |
| 2018-04-03 | $28.20 | $28.33 | $28.15 | $28.31 | $11.61 | 3,312 |
| 2018-04-02 | $27.93 | $27.93 | $27.93 | $27.93 | $11.45 | 0 |
| 2018-03-29 | $27.93 | $27.93 | $27.93 | $27.93 | $11.45 | 0 |
| 2018-03-28 | $29.25 | $29.25 | $27.93 | $27.93 | $11.45 | 592 |
| 2018-03-27 | $29.78 | $29.78 | $29.78 | $29.78 | $12.21 | 0 |
| 2018-03-26 | $30.78 | $30.78 | $29.75 | $29.78 | $12.21 | 8,000 |
| 2018-03-23 | $31.03 | $31.03 | $31.03 | $31.03 | $12.72 | 1,188 |
| 2018-03-22 | $31.36 | $31.36 | $30.01 | $30.01 | $12.31 | 1,258 |
| 2018-03-21 | $32.00 | $32.00 | $32.00 | $32.00 | $13.12 | 1,000 |
| 2018-03-20 | $31.50 | $31.51 | $31.50 | $31.50 | $12.92 | 5,426 |
| 2018-03-19 | $31.56 | $31.57 | $31.46 | $31.46 | $12.90 | 13,200 |
| 2018-03-16 | $30.57 | $30.57 | $30.57 | $30.57 | $12.53 | 3,108 |
| 2018-03-15 | $31.42 | $31.42 | $31.42 | $31.42 | $12.88 | 1,242 |
| 2018-03-14 | $31.30 | $31.69 | $31.30 | $31.69 | $12.99 | 1,914 |
| 2018-03-13 | $31.15 | $31.15 | $31.15 | $31.15 | $12.77 | 0 |
| 2018-03-12 | $31.15 | $31.15 | $31.15 | $31.15 | $12.77 | 0 |
| 2018-03-09 | $31.15 | $31.15 | $31.15 | $31.15 | $12.77 | 0 |
| 2018-03-08 | $31.15 | $31.15 | $31.15 | $31.15 | $12.77 | 1,200 |
| 2018-03-07 | $33.11 | $33.11 | $33.11 | $33.11 | $13.58 | 0 |
| 2018-03-06 | $33.11 | $33.11 | $33.11 | $33.11 | $13.58 | 72 |
| 2018-03-05 | $33.11 | $33.11 | $33.11 | $33.11 | $13.58 | 0 |
| 2018-03-02 | $33.11 | $33.11 | $33.11 | $33.11 | $13.58 | 2,000 |
| 2018-03-01 | $33.06 | $33.06 | $33.06 | $33.06 | $13.55 | 1,036 |
| 2018-02-28 | $33.13 | $33.13 | $33.13 | $33.13 | $13.58 | 1,036 |
| 2018-02-27 | $34.40 | $34.40 | $34.40 | $34.40 | $14.11 | 1,084 |
| 2018-02-26 | $34.45 | $34.45 | $34.40 | $34.40 | $14.11 | 4,066 |
| 2018-02-23 | $33.60 | $33.60 | $33.60 | $33.60 | $13.78 | 0 |
| 2018-02-22 | $33.77 | $33.88 | $33.60 | $33.60 | $13.78 | 3,324 |
| 2018-02-21 | $33.16 | $33.53 | $32.59 | $32.72 | $13.41 | 5,882 |
| 2018-02-20 | $35.13 | $35.13 | $35.13 | $35.13 | $14.40 | 0 |
| 2018-02-16 | $35.13 | $35.13 | $35.13 | $35.13 | $14.40 | 0 |
| 2018-02-15 | $34.41 | $35.13 | $33.82 | $35.13 | $14.40 | 8,234 |
| 2018-02-14 | $35.04 | $35.04 | $34.00 | $34.55 | $14.17 | 24,672 |
| 2018-02-13 | $34.77 | $34.77 | $34.75 | $34.75 | $14.25 | 1,600 |
| 2018-02-12 | $34.34 | $34.34 | $34.30 | $34.31 | $14.07 | 14,000 |
| 2018-02-09 | $33.06 | $33.13 | $33.06 | $33.12 | $13.58 | 2,068 |
| 2018-02-08 | $34.00 | $34.00 | $33.15 | $33.15 | $13.59 | 600 |
| 2018-02-07 | $34.39 | $34.39 | $34.39 | $34.39 | $14.10 | 0 |
| 2018-02-06 | $34.39 | $34.39 | $34.39 | $34.39 | $14.10 | 2,400 |
| 2018-02-05 | $34.39 | $34.39 | $34.39 | $34.39 | $14.10 | 0 |
| 2018-02-02 | $34.39 | $34.39 | $34.39 | $34.39 | $14.10 | 1,800 |
| 2018-02-01 | $35.57 | $35.57 | $35.57 | $35.57 | $14.58 | 0 |
| 2018-01-31 | $35.25 | $35.57 | $34.34 | $35.57 | $14.58 | 12,360 |
| 2018-01-30 | $34.42 | $35.69 | $34.42 | $35.34 | $14.49 | 3,942 |
| 2018-01-29 | $37.02 | $37.02 | $36.80 | $36.80 | $15.09 | 2,430 |
| 2018-01-26 | $37.25 | $37.34 | $37.10 | $37.10 | $15.21 | 34,520 |
| 2018-01-25 | $37.78 | $37.78 | $36.82 | $37.21 | $15.26 | 15,272 |
| 2018-01-24 | $36.68 | $36.68 | $36.68 | $36.68 | $15.04 | 1,048 |
| 2018-01-23 | $35.30 | $36.45 | $35.30 | $36.44 | $14.94 | 9,330 |
| 2018-01-22 | $33.61 | $33.61 | $33.61 | $33.61 | $13.78 | 0 |
| 2018-01-19 | $34.00 | $34.33 | $33.61 | $33.61 | $13.78 | 14,374 |
| 2018-01-18 | $33.69 | $34.97 | $33.68 | $34.95 | $14.33 | 6,640 |
| 2018-01-17 | $35.46 | $35.55 | $35.46 | $35.55 | $14.58 | 6,000 |
| 2018-01-16 | $34.95 | $34.95 | $34.73 | $34.73 | $14.24 | 3,590 |
| 2018-01-12 | $33.16 | $33.16 | $33.16 | $33.16 | $13.60 | 0 |
| 2018-01-11 | $33.16 | $33.16 | $33.16 | $33.16 | $13.60 | 120 |
| 2018-01-10 | $33.62 | $33.62 | $33.15 | $33.16 | $13.60 | 8,266 |
| 2018-01-09 | $32.75 | $32.75 | $32.75 | $32.75 | $13.43 | 3,126 |
| 2018-01-08 | $32.99 | $32.99 | $32.80 | $32.80 | $13.45 | 1,350 |
| 2018-01-05 | $35.54 | $35.54 | $34.14 | $34.14 | $14.00 | 1,400 |
| 2018-01-04 | $32.95 | $32.95 | $32.95 | $32.95 | $13.51 | 0 |
| 2018-01-03 | $32.95 | $32.95 | $32.95 | $32.95 | $13.51 | 1,032 |
| 2018-01-02 | $31.93 | $31.93 | $31.91 | $31.93 | $13.09 | 1,614 |
| 2017-12-29 | $30.94 | $30.94 | $30.94 | $30.94 | $12.68 | 0 |
| 2017-12-28 | $30.94 | $30.94 | $30.94 | $30.94 | $12.68 | 3,142 |
| 2017-12-27 | $29.86 | $29.90 | $29.85 | $29.86 | $12.24 | 4,198 |
| 2017-12-26 | $29.37 | $29.37 | $29.37 | $29.37 | $12.04 | 0 |
| 2017-12-22 | $29.22 | $29.37 | $28.25 | $29.37 | $12.04 | 15,606 |
| 2017-12-21 | $28.61 | $28.61 | $28.61 | $28.61 | $11.73 | 1,000 |
| 2017-12-20 | $28.09 | $28.30 | $28.08 | $28.30 | $11.60 | 22,596 |
| 2017-12-19 | $27.22 | $27.94 | $27.22 | $27.89 | $11.44 | 5,034 |
| 2017-12-18 | $28.74 | $28.74 | $27.95 | $28.09 | $11.52 | 9,396 |
| 2017-12-15 | $28.09 | $28.09 | $27.90 | $27.96 | $11.46 | 23,130 |
| 2017-12-14 | $28.80 | $28.80 | $27.53 | $27.53 | $11.29 | 8,076 |
| 2017-12-13 | $27.18 | $27.18 | $27.18 | $27.18 | $11.14 | 68 |
| 2017-12-12 | $28.70 | $28.71 | $27.18 | $27.18 | $11.14 | 6,216 |
| 2017-12-11 | $27.67 | $27.67 | $27.67 | $27.67 | $11.35 | 0 |
| 2017-12-08 | $27.67 | $27.67 | $27.67 | $27.67 | $11.35 | 0 |
| 2017-12-07 | $27.65 | $27.67 | $27.65 | $27.67 | $11.35 | 2,202 |
| 2017-12-06 | $28.19 | $28.19 | $28.12 | $28.12 | $11.53 | 1,034 |
| 2017-12-05 | $29.27 | $29.27 | $29.27 | $29.27 | $12.00 | 2,254 |
| 2017-12-04 | $29.18 | $29.27 | $29.18 | $29.27 | $12.00 | 2,774 |
| 2017-12-01 | $29.02 | $29.14 | $29.02 | $29.14 | $11.95 | 2,078 |
| 2017-11-30 | $29.09 | $29.09 | $29.09 | $29.09 | $11.93 | 9,600 |
| 2017-11-29 | $29.37 | $29.37 | $29.37 | $29.37 | $12.04 | 12,400 |
| 2017-11-28 | $30.04 | $30.04 | $30.04 | $30.04 | $12.32 | 1,760 |
| 2017-11-27 | $30.04 | $30.08 | $30.04 | $30.04 | $12.32 | 8,066 |
| 2017-11-24 | $29.33 | $29.33 | $29.33 | $29.33 | $12.03 | 4,600 |
| 2017-11-22 | $29.33 | $29.37 | $29.31 | $29.33 | $12.03 | 44,200 |
| 2017-11-21 | $28.69 | $28.89 | $28.69 | $28.70 | $11.77 | 4,492 |
| 2017-11-20 | $28.72 | $28.72 | $28.72 | $28.72 | $11.78 | 0 |
| 2017-11-17 | $28.72 | $28.72 | $28.72 | $28.72 | $11.78 | 4 |
| 2017-11-16 | $29.34 | $29.34 | $28.72 | $28.72 | $11.78 | 2,340 |
| 2017-11-15 | $28.50 | $28.71 | $28.50 | $28.71 | $11.77 | 1,586 |
| 2017-11-14 | $29.95 | $29.95 | $29.55 | $29.55 | $12.12 | 2,480 |
| 2017-11-13 | $30.44 | $30.44 | $30.22 | $30.22 | $12.39 | 46,674 |
| 2017-11-10 | $31.38 | $31.38 | $31.20 | $31.20 | $12.79 | 2,530 |
| 2017-11-09 | $31.21 | $31.21 | $31.21 | $31.21 | $12.80 | 800 |
| 2017-11-08 | $29.99 | $30.68 | $29.99 | $30.35 | $12.45 | 2,296 |
| 2017-11-07 | $30.45 | $30.45 | $30.21 | $30.44 | $12.48 | 5,800 |
| 2017-11-06 | $30.64 | $30.64 | $30.64 | $30.64 | $12.56 | 0 |
| 2017-11-03 | $31.22 | $31.22 | $30.64 | $30.64 | $12.56 | 2,096 |
| 2017-11-02 | $30.15 | $30.35 | $30.02 | $30.35 | $12.44 | 6,142 |
| 2017-11-01 | $30.71 | $30.71 | $30.61 | $30.61 | $12.55 | 3,800 |
| 2017-10-31 | $29.90 | $29.90 | $29.90 | $29.90 | $12.26 | 2,734 |
| 2017-10-30 | $29.02 | $29.02 | $29.00 | $29.00 | $11.89 | 3,032 |
| 2017-10-27 | $28.98 | $29.00 | $28.50 | $28.50 | $11.69 | 1,728 |
| 2017-10-26 | $29.25 | $29.25 | $29.25 | $29.25 | $11.99 | 0 |
| 2017-10-25 | $29.25 | $29.25 | $29.25 | $29.25 | $11.99 | 0 |
| 2017-10-24 | $29.47 | $29.47 | $29.25 | $29.25 | $11.99 | 3,166 |
| 2017-10-23 | $29.31 | $30.00 | $29.31 | $30.00 | $12.30 | 5,272 |
| 2017-10-20 | $31.59 | $31.59 | $31.59 | $31.59 | $12.95 | 0 |
| 2017-10-19 | $31.87 | $31.87 | $31.59 | $31.59 | $12.95 | 2,646 |
| 2017-10-18 | $32.08 | $32.08 | $31.91 | $31.91 | $13.08 | 2,424 |
| 2017-10-17 | $31.57 | $31.57 | $31.57 | $31.57 | $12.94 | 80 |
| 2017-10-16 | $32.34 | $32.34 | $31.57 | $31.57 | $12.94 | 1,412 |
| 2017-10-13 | $31.59 | $31.59 | $31.59 | $31.59 | $12.95 | 1,242 |
| 2017-10-12 | $32.36 | $32.36 | $32.36 | $32.36 | $13.27 | 0 |
| 2017-10-11 | $32.41 | $32.41 | $32.36 | $32.36 | $13.27 | 4,840 |
| 2017-10-10 | $33.03 | $33.03 | $32.94 | $32.94 | $13.51 | 5,250 |
| 2017-10-09 | $32.00 | $32.00 | $32.00 | $32.00 | $13.12 | 1,046 |
| 2017-10-06 | $32.10 | $32.50 | $32.01 | $32.01 | $13.13 | 6,574 |
| 2017-10-05 | $33.58 | $33.64 | $33.58 | $33.62 | $13.79 | 3,106 |
| 2017-10-04 | $33.67 | $33.72 | $33.58 | $33.72 | $13.83 | 33,514 |
| 2017-10-03 | $35.00 | $35.00 | $35.00 | $35.00 | $14.35 | 2 |
| 2017-10-02 | $35.00 | $35.00 | $35.00 | $35.00 | $14.35 | 0 |
| 2017-09-29 | $34.41 | $35.00 | $34.01 | $35.00 | $14.35 | 5,496 |
| 2017-09-28 | $35.00 | $35.00 | $35.00 | $35.00 | $14.35 | 0 |
| 2017-09-27 | $35.00 | $35.00 | $35.00 | $35.00 | $14.35 | 0 |
| 2017-09-26 | $34.01 | $35.00 | $34.01 | $35.00 | $14.35 | 1,622 |
| 2017-09-25 | $34.15 | $34.16 | $34.12 | $34.13 | $14.00 | 4,306 |
| 2017-09-22 | $33.46 | $33.46 | $33.46 | $33.46 | $13.72 | 1,032 |
| 2017-09-21 | $34.09 | $34.12 | $33.51 | $33.51 | $13.74 | 3,300 |
| 2017-09-20 | $33.91 | $33.91 | $33.91 | $33.91 | $13.90 | 600 |
| 2017-09-19 | $32.90 | $32.90 | $32.90 | $32.90 | $13.49 | 704 |
| 2017-09-18 | $32.76 | $32.93 | $32.76 | $32.90 | $13.49 | 3,982 |
| 2017-09-15 | $34.10 | $34.45 | $32.81 | $32.81 | $13.45 | 4,336 |
| 2017-09-14 | $32.81 | $32.81 | $32.46 | $32.46 | $13.31 | 1,292 |
| 2017-09-13 | $32.30 | $32.61 | $32.29 | $32.61 | $13.37 | 2,120 |
| 2017-09-12 | $31.28 | $33.70 | $31.24 | $33.70 | $13.82 | 25,524 |
| 2017-09-11 | $30.87 | $30.87 | $30.87 | $30.87 | $12.66 | 1,000 |
| 2017-09-08 | $30.53 | $30.53 | $30.52 | $30.52 | $12.51 | 1,000 |
| 2017-09-07 | $30.38 | $30.38 | $30.38 | $30.38 | $12.46 | 1,000 |
| 2017-09-06 | $30.27 | $30.71 | $30.27 | $30.44 | $12.48 | 8,364 |
| 2017-09-05 | $29.90 | $30.20 | $29.90 | $30.17 | $12.37 | 2,160 |
| 2017-09-01 | $27.84 | $27.84 | $27.84 | $27.84 | $11.42 | 0 |
| 2017-08-31 | $27.84 | $27.84 | $27.84 | $27.84 | $11.42 | 1,050 |
| 2017-08-30 | $27.10 | $27.10 | $27.10 | $27.10 | $11.11 | 0 |
| 2017-08-29 | $26.90 | $27.13 | $26.90 | $27.10 | $11.11 | 3,142 |
| 2017-08-28 | $27.16 | $27.16 | $27.16 | $27.16 | $11.14 | 0 |
| 2017-08-25 | $26.37 | $27.16 | $26.37 | $27.16 | $11.14 | 7,334 |
| 2017-08-24 | $25.91 | $26.36 | $25.91 | $26.35 | $10.81 | 4,156 |
| 2017-08-23 | $25.89 | $25.90 | $25.86 | $25.89 | $10.61 | 2,094 |
| 2017-08-22 | $26.10 | $26.10 | $25.84 | $26.06 | $10.69 | 22,494 |
| 2017-08-21 | $26.25 | $26.25 | $25.86 | $25.86 | $10.60 | 2,604 |
| 2017-08-18 | $26.13 | $26.20 | $26.10 | $26.20 | $10.74 | 2,400 |
| 2017-08-17 | $26.00 | $26.10 | $26.00 | $26.07 | $10.69 | 2,784 |
| 2017-08-16 | $25.95 | $26.03 | $25.95 | $26.03 | $10.67 | 3,004 |
| 2017-08-15 | $25.84 | $25.85 | $25.84 | $25.85 | $10.60 | 5,510 |
| 2017-08-14 | $25.25 | $25.50 | $25.25 | $25.50 | $10.46 | 5,016 |
| 2017-08-11 | $26.01 | $26.20 | $26.00 | $26.20 | $10.74 | 2,914 |
| 2017-08-10 | $27.01 | $27.01 | $26.04 | $26.05 | $10.68 | 1,358 |
| 2017-08-09 | $27.19 | $27.19 | $27.19 | $27.19 | $11.15 | 206 |
| 2017-08-08 | $27.00 | $27.00 | $27.00 | $27.00 | $11.07 | 524 |
| 2017-08-07 | $26.70 | $26.70 | $26.70 | $26.70 | $10.95 | 5,236 |
| 2017-08-04 | $27.41 | $27.41 | $27.41 | $27.41 | $11.24 | 210 |
| 2017-08-03 | $28.68 | $28.68 | $28.68 | $28.68 | $11.76 | 2 |
| 2017-08-02 | $27.59 | $28.69 | $27.59 | $28.68 | $11.76 | 4,000 |
| 2017-08-01 | $27.50 | $27.50 | $27.50 | $27.50 | $11.28 | 1,464 |
| 2017-07-31 | $27.60 | $27.60 | $27.60 | $27.60 | $11.32 | 2,100 |
| 2017-07-28 | $27.49 | $27.49 | $27.49 | $27.49 | $11.27 | 0 |
| 2017-07-27 | $28.45 | $28.45 | $27.21 | $27.49 | $11.27 | 2,606 |
| 2017-07-26 | $26.75 | $27.29 | $26.73 | $27.21 | $11.16 | 21,322 |
| 2017-07-25 | $26.75 | $26.86 | $26.75 | $26.78 | $10.98 | 4,184 |
| 2017-07-24 | $26.68 | $26.68 | $26.68 | $26.68 | $10.94 | 0 |
| 2017-07-21 | $26.70 | $26.70 | $26.68 | $26.68 | $10.94 | 3,126 |
| 2017-07-20 | $27.02 | $27.02 | $27.02 | $27.02 | $11.08 | 1,034 |
| 2017-07-19 | $27.03 | $27.03 | $27.02 | $27.02 | $11.08 | 612 |
| 2017-07-18 | $26.93 | $27.18 | $26.90 | $27.18 | $11.14 | 3,634 |
| 2017-07-17 | $27.01 | $27.27 | $26.99 | $27.27 | $11.18 | 4,680 |
| 2017-07-14 | $26.38 | $26.38 | $26.38 | $26.38 | $10.82 | 3,116 |
| 2017-07-13 | $25.85 | $26.05 | $25.85 | $26.05 | $10.68 | 11,956 |
| 2017-07-12 | $25.53 | $25.53 | $25.53 | $25.53 | $10.47 | 0 |
| 2017-07-11 | $25.53 | $25.53 | $25.53 | $25.53 | $10.47 | 3,480 |
| 2017-07-10 | $25.41 | $25.50 | $25.39 | $25.41 | $10.42 | 16,252 |
| 2017-07-07 | $25.15 | $25.15 | $25.15 | $25.15 | $10.31 | 1,048 |
| 2017-07-06 | $26.07 | $26.53 | $26.07 | $26.53 | $10.88 | 7,154 |
| 2017-07-05 | $26.05 | $26.05 | $25.98 | $26.01 | $10.66 | 3,864 |
| 2017-07-03 | $25.94 | $25.94 | $25.94 | $25.94 | $10.64 | 0 |
| 2017-06-30 | $25.94 | $25.94 | $25.94 | $25.94 | $10.64 | 0 |
| 2017-06-29 | $25.94 | $25.94 | $25.94 | $25.94 | $10.64 | 516 |
| 2017-06-28 | $26.62 | $26.62 | $25.81 | $25.87 | $10.61 | 14,508 |
| 2017-06-27 | $25.52 | $25.62 | $25.40 | $25.62 | $10.50 | 199,562 |
| 2017-06-26 | $24.72 | $24.72 | $24.72 | $24.72 | $10.14 | 6 |
| 2017-06-23 | $24.72 | $24.72 | $24.72 | $24.72 | $10.14 | 0 |
| 2017-06-22 | $24.70 | $24.72 | $24.70 | $24.72 | $10.14 | 3,360 |
| 2017-06-21 | $24.80 | $24.80 | $23.97 | $24.42 | $10.01 | 3,154 |
| 2017-06-20 | $25.21 | $25.21 | $24.68 | $24.70 | $10.13 | 3,640 |
| 2017-06-19 | $26.98 | $26.98 | $25.71 | $25.71 | $10.54 | 2,852 |
| 2017-06-16 | $25.66 | $27.24 | $25.66 | $27.24 | $11.17 | 4,140 |
| 2017-06-15 | $25.30 | $25.30 | $25.30 | $25.30 | $10.37 | 0 |
| 2017-06-14 | $25.05 | $25.32 | $24.96 | $25.30 | $10.37 | 5,046 |
| 2017-06-13 | $25.92 | $25.98 | $25.65 | $25.67 | $10.52 | 8,078 |
| 2017-06-12 | $25.64 | $25.64 | $25.64 | $25.64 | $10.51 | 522 |
| 2017-06-09 | $26.00 | $26.79 | $26.00 | $26.01 | $10.67 | 10,292 |
| 2017-06-08 | $26.67 | $26.67 | $26.50 | $26.50 | $10.87 | 2,248 |
| 2017-06-07 | $26.55 | $26.55 | $26.55 | $26.55 | $10.89 | 1,048 |
| 2017-06-06 | $26.97 | $27.13 | $26.75 | $27.13 | $11.12 | 3,636 |
| 2017-06-05 | $27.58 | $27.58 | $26.39 | $27.43 | $11.25 | 157,276 |
| 2017-06-02 | $28.32 | $28.32 | $28.32 | $28.32 | $11.61 | 0 |
| 2017-06-01 | $28.32 | $28.32 | $28.32 | $28.32 | $11.61 | 260 |
| 2017-05-31 | $28.30 | $29.00 | $28.10 | $28.10 | $11.52 | 5,436 |
| 2017-05-30 | $29.65 | $29.65 | $28.50 | $28.50 | $11.69 | 18,706 |
| 2017-05-26 | $28.70 | $28.70 | $28.70 | $28.70 | $11.77 | 0 |
| 2017-05-25 | $28.70 | $28.70 | $28.70 | $28.70 | $11.77 | 0 |
| 2017-05-24 | $28.60 | $28.71 | $28.60 | $28.70 | $11.77 | 3,036 |
| 2017-05-23 | $28.64 | $28.66 | $28.37 | $28.66 | $11.75 | 3,668 |
| 2017-05-22 | $28.37 | $28.37 | $28.37 | $28.37 | $11.63 | 0 |
| 2017-05-19 | $28.36 | $29.09 | $28.36 | $28.37 | $11.63 | 2,302 |
| 2017-05-18 | $29.00 | $29.00 | $28.47 | $28.47 | $11.67 | 13,612 |
| 2017-05-17 | $29.72 | $29.72 | $29.60 | $29.60 | $12.14 | 2,036 |
| 2017-05-16 | $30.50 | $30.50 | $29.25 | $29.60 | $12.14 | 5,746 |
| 2017-05-15 | $30.75 | $31.28 | $30.75 | $31.12 | $12.76 | 7,368 |
| 2017-05-12 | $31.00 | $31.10 | $30.99 | $31.01 | $12.71 | 2,000 |
| 2017-05-11 | $29.86 | $30.50 | $29.81 | $30.47 | $12.49 | 31,382 |
| 2017-05-10 | $28.63 | $30.00 | $28.63 | $29.75 | $12.20 | 37,096 |
| 2017-05-09 | $28.38 | $28.45 | $28.36 | $28.40 | $11.65 | 5,048 |
| 2017-05-08 | $28.40 | $28.46 | $28.40 | $28.46 | $11.67 | 5,046 |
| 2017-05-05 | $27.93 | $27.99 | $27.73 | $27.98 | $11.47 | 11,138 |
| 2017-05-04 | $27.95 | $28.01 | $27.95 | $28.00 | $11.48 | 1,924 |
| 2017-05-03 | $28.44 | $28.52 | $28.40 | $28.43 | $11.66 | 4,000 |
| 2017-05-02 | $28.45 | $28.51 | $28.45 | $28.51 | $11.69 | 2,216 |
| 2017-05-01 | $29.60 | $29.60 | $29.60 | $29.60 | $12.14 | 3,234 |
| 2017-04-28 | $28.72 | $29.92 | $28.55 | $29.47 | $12.08 | 46,200 |
| 2017-04-27 | $28.10 | $28.65 | $28.10 | $28.41 | $11.65 | 9,934 |
| 2017-04-26 | $30.20 | $30.20 | $28.57 | $30.10 | $12.34 | 12,990 |
| 2017-04-25 | $30.18 | $30.21 | $30.18 | $30.21 | $12.39 | 2,000 |
| 2017-04-24 | $30.30 | $30.30 | $30.30 | $30.30 | $12.42 | 0 |
| 2017-04-21 | $31.08 | $31.09 | $30.30 | $30.30 | $12.42 | 3,108 |
| 2017-04-20 | $30.05 | $30.63 | $30.05 | $30.63 | $12.56 | 3,592 |
| 2017-04-19 | $30.40 | $30.40 | $29.39 | $30.12 | $12.35 | 6,968 |
| 2017-04-18 | $31.89 | $32.31 | $31.89 | $31.93 | $13.09 | 3,846 |
| 2017-04-17 | $32.37 | $32.37 | $32.37 | $32.37 | $13.27 | 2,362 |
| 2017-04-13 | $32.58 | $32.58 | $32.57 | $32.57 | $13.36 | 1,032 |
| 2017-04-12 | $33.04 | $33.04 | $33.04 | $33.04 | $13.55 | 0 |
| 2017-04-11 | $33.04 | $33.04 | $33.04 | $33.04 | $13.55 | 0 |
| 2017-04-10 | $33.69 | $33.69 | $33.04 | $33.04 | $13.55 | 2,800 |
| 2017-04-07 | $32.08 | $32.08 | $32.08 | $32.08 | $13.15 | 2,182 |
| 2017-04-06 | $31.85 | $31.85 | $31.85 | $31.85 | $13.06 | 0 |
| 2017-04-05 | $31.85 | $31.85 | $31.85 | $31.85 | $13.06 | 100 |
| 2017-04-04 | $31.85 | $31.85 | $31.85 | $31.85 | $13.06 | 179,806 |
| 2017-04-03 | $31.10 | $31.10 | $31.10 | $31.10 | $12.75 | 0 |
| 2017-03-31 | $30.76 | $31.12 | $30.76 | $31.10 | $12.75 | 2,936 |
| 2017-03-30 | $30.42 | $30.42 | $30.42 | $30.42 | $12.47 | 1,204 |
| 2017-03-29 | $30.50 | $30.50 | $30.50 | $30.50 | $12.51 | 7,086 |
| 2017-03-28 | $30.17 | $30.17 | $30.17 | $30.17 | $12.37 | 1,078 |
| 2017-03-27 | $30.17 | $30.17 | $30.17 | $30.17 | $12.37 | 334 |
| 2017-03-24 | $31.50 | $31.50 | $31.50 | $31.50 | $12.91 | 0 |
| 2017-03-23 | $31.49 | $31.50 | $31.49 | $31.50 | $12.91 | 1,600 |
| 2017-03-22 | $31.42 | $31.42 | $30.74 | $30.74 | $12.60 | 4,842 |
| 2017-03-21 | $31.63 | $31.63 | $30.56 | $30.75 | $12.61 | 9,936 |
| 2017-03-20 | $29.77 | $29.77 | $29.77 | $29.77 | $12.21 | 12,800 |
| 2017-03-17 | $32.88 | $32.88 | $32.88 | $32.88 | $13.48 | 5,212 |
| 2017-03-16 | $36.00 | $36.00 | $35.86 | $35.86 | $14.70 | 12,544 |
| 2017-03-15 | $36.10 | $36.10 | $34.80 | $36.04 | $14.78 | 8,790 |
| 2017-03-14 | $36.00 | $36.00 | $36.00 | $36.00 | $14.76 | 2,600 |
| 2017-03-13 | $35.99 | $35.99 | $35.99 | $35.99 | $14.76 | 1,432 |
| 2017-03-10 | $37.73 | $37.73 | $37.73 | $37.73 | $15.47 | 0 |
| 2017-03-09 | $37.73 | $37.73 | $37.73 | $37.73 | $15.47 | 16,200 |
| 2017-03-08 | $37.68 | $37.68 | $37.68 | $37.68 | $15.45 | 10 |
| 2017-03-07 | $37.64 | $37.69 | $37.64 | $37.68 | $15.45 | 2,198 |
| 2017-03-06 | $37.34 | $37.39 | $37.34 | $37.34 | $15.31 | 3,516 |
| 2017-03-03 | $38.12 | $38.26 | $37.50 | $37.61 | $15.42 | 17,912 |
| 2017-03-02 | $38.11 | $38.42 | $38.04 | $38.04 | $15.60 | 2,100 |
| 2017-03-01 | $38.84 | $38.84 | $38.29 | $38.29 | $15.70 | 7,040 |
| 2017-02-28 | $38.80 | $38.80 | $38.80 | $38.80 | $15.91 | 1,552 |
| 2017-02-27 | $39.69 | $39.84 | $39.00 | $39.65 | $16.26 | 56,188 |
| 2017-02-24 | $39.69 | $39.69 | $38.56 | $38.79 | $15.90 | 4,282 |
| 2017-02-23 | $40.25 | $40.25 | $40.25 | $40.25 | $16.50 | 0 |
| 2017-02-22 | $39.75 | $40.33 | $39.75 | $40.25 | $16.50 | 8,094 |
| 2017-02-21 | $40.85 | $40.85 | $39.93 | $40.46 | $16.59 | 6,220 |
| 2017-02-17 | $40.59 | $40.59 | $40.59 | $40.59 | $16.64 | 11,580 |
| 2017-02-16 | $41.54 | $41.54 | $41.45 | $41.45 | $17.00 | 3,142 |
| 2017-02-15 | $41.12 | $41.12 | $41.12 | $41.12 | $16.86 | 506,916 |
| 2017-02-14 | $41.10 | $41.12 | $41.10 | $41.12 | $16.86 | 2,194 |
| 2017-02-13 | $40.94 | $41.03 | $40.93 | $41.03 | $16.82 | 6,802 |
| 2017-02-10 | $40.77 | $40.77 | $40.75 | $40.75 | $16.71 | 2,086 |
| 2017-02-09 | $40.36 | $40.55 | $40.03 | $40.55 | $16.63 | 12,346 |
| 2017-02-08 | $40.01 | $40.80 | $39.48 | $40.17 | $16.47 | 6,738 |
| 2017-02-07 | $40.60 | $40.75 | $40.60 | $40.75 | $16.71 | 22,272 |
| 2017-02-06 | $40.96 | $40.96 | $40.96 | $40.96 | $16.79 | 242 |
| 2017-02-03 | $39.90 | $40.10 | $39.90 | $40.10 | $16.44 | 179,030 |
| 2017-02-02 | $39.85 | $39.98 | $39.85 | $39.85 | $16.34 | 9,640 |
| 2017-02-01 | $40.05 | $40.05 | $40.05 | $40.05 | $16.42 | 25,768 |
| 2017-01-31 | $40.23 | $40.42 | $40.00 | $40.02 | $16.41 | 19,048 |
| 2017-01-30 | $38.52 | $41.93 | $38.52 | $41.01 | $16.81 | 11,850 |
| 2017-01-27 | $38.50 | $38.55 | $38.50 | $38.55 | $15.81 | 42,396 |
| 2017-01-26 | $38.56 | $38.56 | $38.56 | $38.56 | $15.81 | 0 |
| 2017-01-25 | $38.56 | $38.56 | $38.56 | $38.56 | $15.81 | 2,066 |
| 2017-01-24 | $37.68 | $38.37 | $37.68 | $38.32 | $15.71 | 25,030 |
| 2017-01-23 | $37.70 | $37.90 | $37.70 | $37.77 | $15.49 | 27,038 |
| 2017-01-20 | $37.81 | $37.91 | $37.43 | $37.91 | $15.54 | 5,352 |
| 2017-01-19 | $38.25 | $38.25 | $38.25 | $38.25 | $15.69 | 10,908 |
| 2017-01-18 | $38.25 | $38.25 | $38.25 | $38.25 | $15.69 | 22,534 |
| 2017-01-17 | $39.63 | $39.63 | $39.63 | $39.63 | $16.25 | 1,032 |
| 2017-01-13 | $39.90 | $40.00 | $39.90 | $40.00 | $16.40 | 4,168 |
| 2017-01-12 | $40.50 | $40.50 | $40.50 | $40.50 | $16.61 | 0 |
| 2017-01-11 | $40.21 | $40.50 | $40.06 | $40.50 | $16.61 | 2,284 |
| 2017-01-10 | $40.50 | $40.50 | $40.50 | $40.50 | $16.61 | 2,800 |
| 2017-01-09 | $40.50 | $40.50 | $40.50 | $40.50 | $16.61 | 0 |
| 2017-01-06 | $40.50 | $40.50 | $40.50 | $40.50 | $16.61 | 2,070 |
| 2017-01-05 | $41.35 | $41.45 | $41.35 | $41.45 | $17.00 | 60,396 |
| 2017-01-04 | $41.70 | $41.70 | $41.70 | $41.70 | $17.10 | 3,320 |
| 2017-01-03 | $42.08 | $42.45 | $42.05 | $42.44 | $17.40 | 1,936 |
| 2016-12-30 | $40.70 | $40.70 | $40.70 | $40.70 | $16.69 | 100 |
| 2016-12-29 | $40.11 | $41.13 | $40.04 | $40.70 | $16.69 | 6,544 |
| 2016-12-28 | $37.80 | $37.80 | $37.80 | $37.80 | $15.50 | 226 |
| 2016-12-27 | $37.80 | $37.80 | $37.80 | $37.80 | $15.50 | 3,132 |
| 2016-12-23 | $38.10 | $38.10 | $38.10 | $38.10 | $15.62 | 1,034 |
| 2016-12-22 | $38.05 | $38.10 | $37.77 | $38.10 | $15.62 | 4,198 |
| 2016-12-21 | $38.84 | $39.03 | $38.72 | $39.03 | $16.00 | 6,594 |
| 2016-12-20 | $39.01 | $39.01 | $39.01 | $39.01 | $16.00 | 4,344 |
| 2016-12-19 | $38.46 | $38.53 | $38.27 | $38.53 | $15.80 | 1,400 |
| 2016-12-16 | $38.30 | $38.81 | $38.30 | $38.51 | $15.79 | 5,224 |
| 2016-12-15 | $38.55 | $39.11 | $38.55 | $38.93 | $15.96 | 172,562 |
| 2016-12-14 | $39.20 | $40.29 | $39.20 | $39.50 | $16.20 | 140,406 |
| 2016-12-13 | $40.24 | $40.65 | $40.02 | $40.40 | $16.57 | 8,184 |
| 2016-12-12 | $40.18 | $40.24 | $40.18 | $40.24 | $16.50 | 5,794 |
| 2016-12-09 | $39.67 | $39.67 | $39.67 | $39.67 | $16.27 | 14 |
| 2016-12-08 | $40.16 | $40.16 | $39.67 | $39.67 | $16.27 | 1,246 |
| 2016-12-07 | $39.90 | $39.90 | $39.90 | $39.90 | $16.36 | 0 |
| 2016-12-06 | $39.09 | $39.90 | $39.09 | $39.90 | $16.36 | 5,650 |
| 2016-12-05 | $40.62 | $40.62 | $40.05 | $40.20 | $16.48 | 9,034 |
| 2016-12-02 | $40.73 | $40.84 | $40.44 | $40.50 | $16.61 | 46,436 |
| 2016-12-01 | $40.07 | $40.56 | $40.07 | $40.56 | $16.63 | 2,410 |
| 2016-11-30 | $38.27 | $39.08 | $38.00 | $39.08 | $16.02 | 441,864 |
| 2016-11-29 | $37.25 | $38.00 | $37.10 | $38.00 | $15.58 | 115,122 |
| 2016-11-28 | $37.76 | $38.68 | $37.76 | $38.68 | $15.86 | 88,438 |
| 2016-11-25 | $37.70 | $37.75 | $37.70 | $37.71 | $15.46 | 5,982 |
| 2016-11-23 | $39.26 | $39.30 | $39.26 | $39.30 | $16.12 | 7,924 |
| 2016-11-22 | $39.35 | $39.44 | $39.35 | $39.44 | $16.17 | 31,664 |
| 2016-11-21 | $39.55 | $39.66 | $39.47 | $39.47 | $16.18 | 9,752 |
| 2016-11-18 | $38.38 | $38.74 | $38.38 | $38.74 | $15.89 | 30,236 |
| 2016-11-17 | $38.91 | $38.91 | $38.91 | $38.91 | $15.96 | 12,560 |
| 2016-11-16 | $38.66 | $38.79 | $36.55 | $38.50 | $15.79 | 58,190 |
| 2016-11-15 | $38.78 | $39.79 | $38.78 | $39.50 | $16.20 | 7,864 |
| 2016-11-14 | $39.62 | $39.80 | $39.50 | $39.78 | $16.31 | 56,568 |
| 2016-11-11 | $41.77 | $41.77 | $41.77 | $41.77 | $17.13 | 0 |
| 2016-11-10 | $42.30 | $43.36 | $41.77 | $41.77 | $17.13 | 19,190 |
| 2016-11-09 | $42.04 | $42.17 | $42.00 | $42.17 | $17.29 | 10,618 |
| 2016-11-08 | $42.83 | $42.86 | $42.69 | $42.76 | $17.53 | 13,160 |
| 2016-11-07 | $40.37 | $43.57 | $40.37 | $43.36 | $17.78 | 11,340 |
| 2016-11-04 | $42.77 | $42.77 | $42.77 | $42.77 | $17.54 | 4,184 |
Frontera Energy Corporation New (FECCF) News Headlines
Recent Frontera Energy Corporation New (FECCF) News
Similar Companies to Frontera Energy Corporation New (FECCF) 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 | -- | -- | -- |