Fortescue Metals Group Ltd (FSUMF) Exchange: OTCQX
Data as of May 2, 2025
$10.75 ($0.00) 0.00%
Fortescue Metals Group Ltd - Daily Information
Click for more stock information on Fortescue Metals Group Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.75 |
| Previous Close | $10.75 |
| High | $10.75 |
| Low | $10.75 |
| Adjusted Open | $10.75 |
| Previous Adjusted Close | $10.75 |
| Adjusted High | $10.75 |
| Adjusted Low | $10.75 |
About Fortescue Metals Group Ltd (FSUMF)
No Description Available
Invest in Fortescue Metals Group Ltd (FSUMF)
Historical Stock Data for Fortescue Metals Group Ltd (FSUMF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2025-05-01 | $10.75 | $10.75 | $10.50 | $10.75 | $10.75 | 2,180 |
| 2025-04-30 | $10.80 | $10.80 | $10.75 | $10.75 | $10.75 | 3,537 |
| 2025-04-29 | $10.25 | $10.48 | $10.25 | $10.45 | $10.45 | 9,320 |
| 2025-04-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 300 |
| 2025-04-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 400 |
| 2025-04-24 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,492 |
| 2025-04-23 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,015 |
| 2025-04-22 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 500 |
| 2025-04-21 | $9.50 | $9.50 | $9.38 | $9.43 | $9.43 | 2,815 |
| 2025-04-17 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 15 |
| 2025-04-16 | $9.65 | $9.65 | $9.11 | $9.50 | $9.50 | 107,180 |
| 2025-04-15 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1,000 |
| 2025-04-14 | $9.90 | $10.08 | $9.75 | $9.89 | $9.89 | 73,924 |
| 2025-04-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 16,120 |
| 2025-04-10 | $9.30 | $9.30 | $9.03 | $9.03 | $9.03 | 819 |
| 2025-04-09 | $8.90 | $9.45 | $8.90 | $9.41 | $9.41 | 22,543 |
| 2025-04-08 | $9.19 | $9.20 | $8.80 | $9.20 | $9.20 | 3,894 |
| 2025-04-07 | $8.45 | $9.02 | $8.45 | $8.94 | $8.94 | 2,772 |
| 2025-04-04 | $9.00 | $9.20 | $8.75 | $9.05 | $9.05 | 4,293 |
| 2025-04-03 | $9.57 | $9.70 | $9.45 | $9.51 | $9.51 | 4,340 |
| 2025-04-02 | $10.15 | $10.15 | $9.86 | $10.10 | $10.10 | 1,900 |
| 2025-04-01 | $9.83 | $10.05 | $9.83 | $10.05 | $10.05 | 338 |
| 2025-03-31 | $9.76 | $10.00 | $9.75 | $10.00 | $10.00 | 4,327 |
| 2025-03-28 | $10.65 | $10.65 | $9.90 | $10.30 | $10.30 | 8,853 |
| 2025-03-27 | $9.97 | $10.30 | $9.97 | $10.30 | $10.30 | 1,635 |
| 2025-03-26 | $10.22 | $10.30 | $10.22 | $10.30 | $10.30 | 2,428 |
| 2025-03-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 39 |
| 2025-03-24 | $9.70 | $10.25 | $9.70 | $10.25 | $10.25 | 350 |
| 2025-03-21 | $10.00 | $10.30 | $9.98 | $10.25 | $10.25 | 1,298 |
| 2025-03-20 | $10.07 | $10.45 | $10.07 | $10.45 | $10.45 | 331 |
| 2025-03-19 | $10.63 | $10.80 | $10.63 | $10.80 | $10.80 | 2,078 |
| 2025-03-18 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 6 |
| 2025-03-17 | $10.90 | $11.00 | $10.84 | $11.00 | $11.00 | 5,496 |
| 2025-03-14 | $10.32 | $10.39 | $10.10 | $10.39 | $10.39 | 9,020 |
| 2025-03-13 | $9.99 | $10.10 | $9.80 | $10.10 | $10.10 | 1,197 |
| 2025-03-12 | $10.20 | $10.20 | $9.92 | $10.20 | $10.20 | 27,730 |
| 2025-03-11 | $9.87 | $9.93 | $9.85 | $9.93 | $9.93 | 906 |
| 2025-03-10 | $10.44 | $10.44 | $9.90 | $9.90 | $9.90 | 835 |
| 2025-03-07 | $10.45 | $10.45 | $9.57 | $10.10 | $10.10 | 6,173 |
| 2025-03-06 | $10.18 | $10.23 | $10.00 | $10.23 | $10.23 | 750 |
| 2025-03-05 | $10.30 | $10.30 | $10.23 | $10.23 | $10.23 | 20,200 |
| 2025-03-04 | $10.18 | $10.40 | $9.93 | $10.30 | $10.30 | 4,964 |
| 2025-03-03 | $10.80 | $10.80 | $10.18 | $10.65 | $10.65 | 5,564 |
| 2025-02-28 | $10.50 | $10.80 | $10.18 | $10.80 | $10.80 | 13,005 |
| 2025-02-27 | $10.65 | $10.95 | $10.65 | $10.65 | $10.65 | 11,751 |
| 2025-02-26 | $11.25 | $11.25 | $10.50 | $10.80 | $10.80 | 4,344 |
| 2025-02-25 | $11.50 | $12.00 | $11.42 | $11.94 | $11.94 | 14,466 |
| 2025-02-24 | $11.65 | $12.10 | $11.65 | $12.10 | $12.10 | 1,264 |
| 2025-02-24 | $11.65 | $12.10 | $11.65 | $12.10 | $12.10 | 1,264 |
| 2025-02-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 109 |
| 2025-02-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 109 |
| 2025-02-20 | $12.00 | $12.00 | $11.90 | $11.90 | $11.90 | 201 |
| 2025-02-20 | $12.00 | $12.00 | $11.90 | $11.90 | $11.90 | 201 |
| 2025-02-19 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2025-02-18 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 1,117 |
| 2025-02-14 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 200 |
| 2025-02-13 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 224 |
| 2025-02-12 | $12.11 | $12.27 | $11.70 | $11.70 | $11.70 | 22,419 |
| 2025-02-11 | $11.86 | $11.99 | $11.86 | $11.99 | $11.99 | 5,744 |
| 2025-02-10 | $12.20 | $12.50 | $12.20 | $12.50 | $12.50 | 260 |
| 2025-02-07 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 5 |
| 2025-02-06 | $12.20 | $12.50 | $12.00 | $12.50 | $12.50 | 891 |
| 2025-02-05 | $12.00 | $12.15 | $12.00 | $12.15 | $12.15 | 805 |
| 2025-02-04 | $11.53 | $12.00 | $11.53 | $11.64 | $11.64 | 365 |
| 2025-02-03 | $11.85 | $11.85 | $11.40 | $11.56 | $11.56 | 7,790 |
| 2025-01-31 | $11.40 | $12.45 | $11.40 | $12.45 | $12.45 | 578 |
| 2025-01-30 | $12.00 | $12.35 | $11.98 | $12.30 | $12.30 | 938 |
| 2025-01-29 | $12.25 | $12.45 | $12.06 | $12.45 | $12.45 | 2,966 |
| 2025-01-28 | $11.15 | $12.45 | $11.15 | $12.25 | $12.25 | 1,840 |
| 2025-01-27 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 687 |
| 2025-01-24 | $11.90 | $11.90 | $11.85 | $11.85 | $11.85 | 500 |
| 2025-01-23 | $11.25 | $11.80 | $11.25 | $11.80 | $11.80 | 3,314 |
| 2025-01-22 | $12.50 | $12.50 | $11.90 | $12.50 | $12.50 | 700 |
| 2025-01-21 | $10.75 | $13.29 | $10.75 | $12.70 | $12.70 | 6,597 |
| 2025-01-17 | $12.00 | $12.15 | $12.00 | $12.15 | $12.15 | 11,705 |
| 2025-01-16 | $11.30 | $12.00 | $11.30 | $11.85 | $11.85 | 4,292 |
| 2025-01-15 | $11.90 | $11.90 | $11.84 | $11.84 | $11.84 | 2,350 |
| 2025-01-14 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 400 |
| 2025-01-13 | $11.00 | $11.22 | $11.00 | $11.15 | $11.15 | 1,062 |
| 2025-01-10 | $10.98 | $10.98 | $10.83 | $10.83 | $10.83 | 3,749 |
| 2025-01-08 | $10.85 | $11.00 | $10.85 | $11.00 | $11.00 | 1,602 |
| 2025-01-07 | $11.00 | $11.35 | $10.88 | $10.88 | $10.88 | 2,955 |
| 2025-01-06 | $10.99 | $12.00 | $10.99 | $11.50 | $11.50 | 1,585 |
| 2025-01-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 100 |
| 2025-01-02 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 110 |
| 2024-12-31 | $11.52 | $11.55 | $11.00 | $11.50 | $11.50 | 65,480 |
| 2024-12-30 | $11.16 | $11.50 | $11.16 | $11.50 | $11.50 | 1,835 |
| 2024-12-27 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 2,832 |
| 2024-12-26 | $11.51 | $11.51 | $11.00 | $11.48 | $11.48 | 2,500 |
| 2024-12-24 | $11.43 | $11.43 | $11.33 | $11.33 | $11.33 | 1,850 |
| 2024-12-23 | $11.02 | $11.49 | $11.01 | $11.44 | $11.44 | 5,960 |
| 2024-12-20 | $11.00 | $11.65 | $11.00 | $11.65 | $11.65 | 2,443 |
| 2024-12-19 | $11.50 | $11.50 | $11.05 | $11.05 | $11.05 | 2,470 |
| 2024-12-18 | $11.92 | $12.00 | $11.26 | $11.26 | $11.26 | 2,899 |
| 2024-12-17 | $11.92 | $12.00 | $11.84 | $12.00 | $12.00 | 1,734 |
| 2024-12-16 | $12.40 | $12.40 | $11.76 | $12.08 | $12.08 | 10,413 |
| 2024-12-13 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 312 |
| 2024-12-12 | $12.42 | $13.04 | $12.42 | $13.04 | $13.04 | 1,402 |
| 2024-12-11 | $12.20 | $13.05 | $12.20 | $13.05 | $13.05 | 1,180 |
| 2024-12-10 | $12.99 | $13.20 | $12.74 | $13.20 | $13.20 | 2,634 |
| 2024-12-09 | $11.75 | $12.90 | $11.75 | $12.90 | $12.90 | 1,340 |
| 2024-12-06 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 250 |
| 2024-12-05 | $12.75 | $12.99 | $12.75 | $12.99 | $12.99 | 300 |
| 2024-12-04 | $12.89 | $12.90 | $12.67 | $12.90 | $12.90 | 3,345 |
| 2024-12-03 | $12.60 | $12.70 | $12.60 | $12.70 | $12.70 | 991 |
| 2024-12-02 | $12.25 | $12.40 | $12.09 | $12.30 | $12.30 | 27,272 |
| 2024-11-29 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 39,885 |
| 2024-11-27 | $12.00 | $12.25 | $11.90 | $12.20 | $12.20 | 209,119 |
| 2024-11-26 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 150 |
| 2024-11-25 | $12.28 | $12.28 | $11.75 | $12.10 | $12.10 | 735 |
| 2024-11-22 | $12.00 | $12.00 | $11.73 | $12.00 | $12.00 | 6,633 |
| 2024-11-21 | $11.90 | $12.19 | $11.65 | $11.78 | $11.78 | 4,457 |
| 2024-11-20 | $12.05 | $12.05 | $11.54 | $11.70 | $11.70 | 48,851 |
| 2024-11-19 | $11.50 | $11.70 | $11.15 | $11.70 | $11.70 | 5,941 |
| 2024-11-18 | $11.60 | $11.85 | $11.60 | $11.85 | $11.85 | 674 |
| 2024-11-15 | $11.50 | $11.85 | $11.50 | $11.80 | $11.80 | 4,538 |
| 2024-11-14 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 162 |
| 2024-11-13 | $11.55 | $12.15 | $11.55 | $12.00 | $12.00 | 1,924 |
| 2024-11-12 | $11.75 | $12.00 | $11.65 | $12.00 | $12.00 | 1,340 |
| 2024-11-11 | $12.20 | $12.24 | $11.27 | $11.94 | $11.94 | 3,921 |
| 2024-11-08 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 507 |
| 2024-11-07 | $12.87 | $13.20 | $12.87 | $13.20 | $13.20 | 1,395 |
| 2024-11-06 | $12.77 | $12.95 | $12.77 | $12.95 | $12.95 | 690 |
| 2024-11-05 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2024-11-04 | $12.80 | $13.15 | $12.55 | $12.85 | $12.85 | 8,410 |
| 2024-11-01 | $12.87 | $13.01 | $12.86 | $13.01 | $13.01 | 1,087 |
| 2024-10-31 | $12.44 | $12.80 | $12.44 | $12.54 | $12.54 | 3,899 |
| 2024-10-30 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 501 |
| 2024-10-29 | $13.00 | $13.05 | $12.88 | $13.05 | $13.05 | 2,542 |
| 2024-10-28 | $13.00 | $13.00 | $12.75 | $13.00 | $13.00 | 11,927 |
| 2024-10-25 | $12.75 | $12.90 | $12.75 | $12.90 | $12.90 | 1,048 |
| 2024-10-24 | $12.75 | $12.95 | $12.75 | $12.85 | $12.85 | 18,650 |
| 2024-10-23 | $13.00 | $13.25 | $13.00 | $13.25 | $13.25 | 500 |
| 2024-10-22 | $13.00 | $13.24 | $12.98 | $13.24 | $13.24 | 27,575 |
| 2024-10-21 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 0 |
| 2024-10-18 | $13.15 | $13.41 | $13.15 | $13.24 | $13.24 | 2,000 |
| 2024-10-17 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2024-10-16 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 10,091 |
| 2024-10-15 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 221 |
| 2024-10-14 | $13.93 | $13.93 | $13.30 | $13.60 | $13.60 | 10,596 |
| 2024-10-11 | $13.18 | $13.85 | $13.18 | $13.58 | $13.58 | 1,155 |
| 2024-10-10 | $12.81 | $13.00 | $12.81 | $13.00 | $13.00 | 6,911 |
| 2024-10-09 | $12.85 | $13.10 | $12.74 | $12.74 | $12.74 | 831 |
| 2024-10-08 | $13.50 | $13.50 | $12.91 | $13.05 | $13.05 | 7,510 |
| 2024-10-07 | $14.15 | $14.15 | $13.60 | $13.78 | $13.78 | 10,099 |
| 2024-10-04 | $13.70 | $13.90 | $13.50 | $13.50 | $13.50 | 90,004 |
| 2024-10-03 | $13.60 | $14.00 | $13.60 | $14.00 | $14.00 | 406 |
| 2024-10-02 | $13.85 | $13.95 | $13.85 | $13.95 | $13.95 | 2,832 |
| 2024-10-01 | $13.73 | $14.00 | $13.73 | $13.91 | $13.91 | 2,108 |
| 2024-09-30 | $14.50 | $14.50 | $14.00 | $14.15 | $14.15 | 3,610 |
| 2024-09-27 | $14.02 | $14.07 | $13.74 | $13.96 | $13.96 | 113,335 |
| 2024-09-26 | $13.22 | $13.70 | $13.12 | $13.55 | $13.55 | 31,967 |
| 2024-09-25 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 500 |
| 2024-09-24 | $12.55 | $12.60 | $12.42 | $12.59 | $12.59 | 3,674 |
| 2024-09-23 | $11.51 | $12.21 | $11.51 | $12.21 | $12.21 | 801 |
| 2024-09-20 | $12.30 | $12.30 | $11.83 | $11.83 | $11.83 | 800 |
| 2024-09-19 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 1,000 |
| 2024-09-18 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 80,835 |
| 2024-09-17 | $11.95 | $11.95 | $11.60 | $11.95 | $11.95 | 800 |
| 2024-09-16 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 60,500 |
| 2024-09-13 | $11.50 | $12.20 | $11.50 | $12.20 | $12.20 | 2,037 |
| 2024-09-12 | $10.74 | $11.20 | $10.74 | $11.10 | $11.10 | 1,629 |
| 2024-09-11 | $11.10 | $11.25 | $10.83 | $11.25 | $11.25 | 3,558 |
| 2024-09-10 | $11.05 | $11.05 | $10.63 | $10.90 | $10.90 | 1,725 |
| 2024-09-09 | $11.15 | $11.15 | $10.40 | $10.67 | $10.67 | 167,351 |
| 2024-09-06 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2024-09-05 | $11.00 | $11.01 | $11.00 | $11.01 | $11.01 | 14,803 |
| 2024-09-04 | $12.01 | $12.01 | $11.00 | $11.30 | $11.30 | 6,255 |
| 2024-09-03 | $11.80 | $11.95 | $11.80 | $11.85 | $11.02 | 12,478 |
| 2024-08-30 | $11.76 | $12.40 | $11.76 | $12.40 | $11.53 | 849 |
| 2024-08-29 | $12.60 | $12.60 | $12.60 | $12.60 | $11.71 | 4 |
| 2024-08-28 | $12.60 | $12.60 | $12.60 | $12.60 | $11.71 | 42,340 |
| 2024-08-27 | $12.50 | $12.50 | $12.50 | $12.50 | $11.62 | 0 |
| 2024-08-26 | $12.50 | $12.50 | $12.50 | $12.50 | $11.62 | 1,020 |
| 2024-08-23 | $12.19 | $12.19 | $12.19 | $12.19 | $11.33 | 0 |
| 2024-08-22 | $12.19 | $12.19 | $12.19 | $12.19 | $11.33 | 199 |
| 2024-08-21 | $11.87 | $11.87 | $11.87 | $11.87 | $11.04 | 12,058 |
| 2024-08-20 | $11.65 | $11.87 | $11.60 | $11.87 | $11.04 | 2,441 |
| 2024-08-19 | $11.15 | $11.55 | $11.15 | $11.53 | $10.72 | 23,442 |
| 2024-08-16 | $11.55 | $11.55 | $11.49 | $11.55 | $10.74 | 10,761 |
| 2024-08-15 | $10.65 | $11.65 | $10.65 | $11.65 | $10.83 | 4,566 |
| 2024-08-14 | $11.75 | $11.75 | $10.99 | $11.55 | $10.74 | 10,539 |
| 2024-08-13 | $12.00 | $12.00 | $12.00 | $12.00 | $11.16 | 716 |
| 2024-08-12 | $12.03 | $12.20 | $12.03 | $12.20 | $11.34 | 985 |
| 2024-08-09 | $12.20 | $12.20 | $12.20 | $12.20 | $11.34 | 60 |
| 2024-08-08 | $11.70 | $12.20 | $11.70 | $12.20 | $11.34 | 4,183 |
| 2024-08-07 | $12.00 | $12.00 | $12.00 | $12.00 | $11.16 | 4,430 |
| 2024-08-06 | $12.20 | $12.25 | $11.94 | $12.25 | $11.39 | 125,703 |
| 2024-08-05 | $12.01 | $12.25 | $11.95 | $12.25 | $11.39 | 2,345 |
| 2024-08-02 | $12.26 | $12.26 | $12.15 | $12.15 | $12.15 | 1,110 |
| 2024-08-01 | $12.30 | $12.30 | $12.20 | $12.20 | $12.20 | 919 |
| 2024-07-31 | $11.85 | $12.65 | $11.85 | $12.65 | $12.65 | 875 |
| 2024-07-30 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 71 |
| 2024-07-29 | $12.85 | $13.00 | $12.32 | $12.33 | $12.33 | 3,473 |
| 2024-07-26 | $13.80 | $13.80 | $13.15 | $13.64 | $13.64 | 32,106 |
| 2024-07-25 | $13.35 | $13.60 | $13.28 | $13.56 | $13.56 | 38,847 |
| 2024-07-24 | $14.11 | $14.11 | $13.85 | $13.85 | $13.85 | 1,200 |
| 2024-07-23 | $14.00 | $14.20 | $14.00 | $14.20 | $14.20 | 935 |
| 2024-07-22 | $14.13 | $14.26 | $14.13 | $14.26 | $14.26 | 225 |
| 2024-07-19 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2024-07-18 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 200 |
| 2024-07-17 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 2,009 |
| 2024-07-16 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 300 |
| 2024-07-15 | $15.50 | $15.50 | $15.18 | $15.18 | $15.18 | 1,310 |
| 2024-07-12 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2024-07-11 | $14.35 | $14.81 | $14.35 | $14.45 | $14.45 | 7,566 |
| 2024-07-10 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 1,214 |
| 2024-07-09 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 120 |
| 2024-07-08 | $14.32 | $14.32 | $14.31 | $14.31 | $14.31 | 3,897 |
| 2024-07-05 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2024-07-03 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 700 |
| 2024-07-02 | $13.95 | $14.37 | $13.95 | $14.37 | $14.37 | 2,281 |
| 2024-07-01 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 0 |
| 2024-06-28 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 370 |
| 2024-06-27 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 10 |
| 2024-06-26 | $13.35 | $14.30 | $13.35 | $14.20 | $14.20 | 3,552 |
| 2024-06-25 | $14.37 | $14.58 | $14.37 | $14.58 | $14.58 | 353 |
| 2024-06-24 | $14.60 | $14.60 | $14.52 | $14.52 | $14.52 | 715 |
| 2024-06-21 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 263 |
| 2024-06-20 | $14.39 | $14.57 | $14.39 | $14.57 | $14.57 | 1,856 |
| 2024-06-18 | $14.90 | $14.90 | $14.18 | $14.55 | $14.55 | 36,865 |
| 2024-06-17 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2024-06-14 | $15.51 | $15.51 | $14.90 | $15.48 | $15.48 | 2,804 |
| 2024-06-13 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 2,038 |
| 2024-06-12 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 28,765 |
| 2024-06-11 | $15.50 | $15.60 | $15.45 | $15.60 | $15.60 | 10,615 |
| 2024-06-10 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 559 |
| 2024-06-07 | $15.19 | $16.10 | $15.19 | $16.10 | $16.10 | 8,023 |
| 2024-06-06 | $15.30 | $16.15 | $15.30 | $16.15 | $16.15 | 6,464 |
| 2024-06-05 | $16.04 | $16.12 | $16.00 | $16.12 | $16.12 | 54,100 |
| 2024-06-04 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 415 |
| 2024-06-03 | $16.50 | $16.55 | $16.50 | $16.55 | $16.55 | 1,497 |
| 2024-05-31 | $16.65 | $16.65 | $16.38 | $16.49 | $16.49 | 3,313 |
| 2024-05-30 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 1,089 |
| 2024-05-29 | $17.08 | $17.35 | $16.77 | $16.87 | $16.87 | 6,560 |
| 2024-05-28 | $18.04 | $18.11 | $17.90 | $17.90 | $17.90 | 618 |
| 2024-05-24 | $17.67 | $17.82 | $17.67 | $17.72 | $17.72 | 14,640 |
| 2024-05-23 | $17.85 | $17.85 | $17.70 | $17.70 | $17.70 | 10,200 |
| 2024-05-22 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 13,670 |
| 2024-05-21 | $18.40 | $18.47 | $18.04 | $18.05 | $18.05 | 5,127 |
| 2024-05-20 | $18.26 | $18.40 | $18.26 | $18.40 | $18.40 | 4,758 |
| 2024-05-17 | $18.00 | $18.37 | $18.00 | $18.37 | $18.37 | 32,168 |
| 2024-05-16 | $17.70 | $17.75 | $17.70 | $17.73 | $17.73 | 4,208 |
| 2024-05-15 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 123 |
| 2024-05-14 | $17.45 | $17.45 | $17.25 | $17.25 | $17.25 | 2,710 |
| 2024-05-13 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 28,464 |
| 2024-05-10 | $17.37 | $17.45 | $16.94 | $17.45 | $17.45 | 1,254 |
| 2024-05-09 | $17.26 | $17.60 | $17.26 | $17.60 | $17.60 | 1,113 |
| 2024-05-08 | $17.19 | $17.55 | $17.19 | $17.55 | $17.55 | 5,031 |
| 2024-05-07 | $17.31 | $18.00 | $17.31 | $18.00 | $18.00 | 1,580 |
| 2024-05-06 | $17.46 | $17.46 | $17.39 | $17.39 | $17.39 | 1,100 |
| 2024-05-03 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 1,071 |
| 2024-05-02 | $16.95 | $16.99 | $16.95 | $16.99 | $16.99 | 2,816 |
| 2024-05-01 | $16.80 | $16.80 | $16.75 | $16.75 | $16.75 | 1,374 |
| 2024-04-30 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 157 |
| 2024-04-29 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 153 |
| 2024-04-26 | $16.65 | $16.76 | $16.49 | $16.76 | $16.76 | 3,601 |
| 2024-04-25 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 1 |
| 2024-04-24 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 1,822 |
| 2024-04-23 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 12,526 |
| 2024-04-22 | $16.05 | $16.07 | $16.05 | $16.07 | $16.07 | 457 |
| 2024-04-19 | $15.95 | $16.00 | $15.89 | $16.00 | $16.00 | 3,538 |
| 2024-04-18 | $16.65 | $16.65 | $16.25 | $16.50 | $16.50 | 2,810 |
| 2024-04-17 | $16.57 | $16.57 | $16.40 | $16.55 | $16.55 | 2,100 |
| 2024-04-16 | $16.05 | $16.30 | $15.58 | $16.20 | $16.20 | 2,140 |
| 2024-04-15 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 69 |
| 2024-04-12 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 60 |
| 2024-04-11 | $16.44 | $17.00 | $16.44 | $16.95 | $16.95 | 4,366 |
| 2024-04-10 | $16.57 | $17.00 | $16.57 | $17.00 | $17.00 | 359 |
| 2024-04-09 | $16.87 | $17.00 | $16.40 | $16.80 | $16.80 | 231 |
| 2024-04-08 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 4,484 |
| 2024-04-05 | $16.20 | $16.40 | $16.15 | $16.35 | $16.35 | 4,484 |
| 2024-04-04 | $16.49 | $16.98 | $16.11 | $16.85 | $16.85 | 823 |
| 2024-04-03 | $16.95 | $16.95 | $16.46 | $16.85 | $16.85 | 823 |
| 2024-04-02 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 1,879 |
| 2024-04-01 | $16.55 | $17.20 | $16.55 | $17.11 | $17.11 | 1,879 |
| 2024-03-28 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 12,673 |
| 2024-03-27 | $16.70 | $16.70 | $16.41 | $16.59 | $16.59 | 5,557 |
| 2024-03-26 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 198 |
| 2024-03-25 | $16.85 | $16.85 | $16.68 | $16.80 | $16.80 | 1,630 |
| 2024-03-22 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 366 |
| 2024-03-21 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 21,419 |
| 2024-03-20 | $15.82 | $16.26 | $15.78 | $15.78 | $15.78 | 1,030 |
| 2024-03-19 | $16.20 | $16.20 | $15.68 | $16.16 | $16.16 | 2,835 |
| 2024-03-18 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 2,575 |
| 2024-03-15 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 26 |
| 2024-03-14 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 16 |
| 2024-03-13 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 3,483 |
| 2024-03-12 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 215 |
| 2024-03-11 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 215 |
| 2024-03-08 | $17.00 | $17.30 | $16.85 | $16.85 | $16.85 | 4,275 |
| 2024-03-07 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 360 |
| 2024-03-06 | $16.75 | $16.75 | $16.48 | $16.69 | $16.69 | 946 |
| 2024-03-05 | $17.26 | $17.26 | $16.36 | $16.75 | $16.75 | 10,904 |
| 2024-03-04 | $16.55 | $16.55 | $16.47 | $16.47 | $16.47 | 510 |
| 2024-03-01 | $17.05 | $17.13 | $17.05 | $17.13 | $17.13 | 1,618 |
| 2024-02-29 | $16.48 | $17.00 | $16.48 | $16.79 | $16.79 | 4,470 |
| 2024-02-28 | $16.92 | $17.05 | $16.86 | $17.00 | $17.00 | 1,757 |
| 2024-02-27 | $18.20 | $18.20 | $18.20 | $18.20 | $17.18 | 0 |
| 2024-02-26 | $18.48 | $18.48 | $18.00 | $18.20 | $17.18 | 2,610 |
| 2024-02-23 | $18.54 | $18.54 | $18.50 | $18.50 | $17.46 | 492 |
| 2024-02-22 | $18.52 | $18.55 | $18.28 | $18.55 | $17.51 | 2,130 |
| 2024-02-21 | $17.43 | $18.00 | $17.43 | $18.00 | $16.99 | 2,861 |
| 2024-02-20 | $18.18 | $18.75 | $18.18 | $18.75 | $17.70 | 1,833 |
| 2024-02-16 | $18.70 | $18.70 | $18.70 | $18.70 | $17.65 | 500 |
| 2024-02-15 | $18.11 | $18.50 | $18.01 | $18.50 | $17.46 | 2,738 |
| 2024-02-14 | $18.20 | $18.25 | $17.75 | $18.02 | $17.01 | 1,703 |
| 2024-02-13 | $18.50 | $18.50 | $18.50 | $18.50 | $17.46 | 5 |
| 2024-02-12 | $18.50 | $18.50 | $18.50 | $18.50 | $17.46 | 537 |
| 2024-02-09 | $18.50 | $18.50 | $18.50 | $18.50 | $17.46 | 1,414 |
| 2024-02-08 | $18.90 | $18.90 | $18.34 | $18.55 | $17.51 | 3,127 |
| 2024-02-07 | $17.77 | $18.60 | $17.77 | $18.60 | $17.56 | 21,246 |
| 2024-02-06 | $18.40 | $18.40 | $18.40 | $18.40 | $17.36 | 100 |
| 2024-02-05 | $19.15 | $19.35 | $18.22 | $19.00 | $17.93 | 34,862 |
| 2024-02-02 | $18.95 | $19.40 | $18.95 | $19.40 | $18.31 | 821 |
| 2024-02-01 | $19.40 | $19.77 | $18.93 | $19.77 | $18.66 | 1,263 |
| 2024-01-31 | $19.42 | $19.42 | $19.42 | $19.42 | $18.33 | 299 |
| 2024-01-30 | $18.88 | $19.46 | $18.88 | $19.46 | $18.37 | 619 |
| 2024-01-29 | $18.84 | $18.84 | $18.84 | $18.84 | $17.78 | 0 |
| 2024-01-26 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 458 |
| 2024-01-25 | $19.20 | $19.20 | $18.35 | $18.71 | $18.71 | 2,439 |
| 2024-01-24 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 424 |
| 2024-01-23 | $18.29 | $18.70 | $18.29 | $18.70 | $18.70 | 4,200 |
| 2024-01-22 | $18.25 | $18.46 | $18.25 | $18.29 | $18.29 | 3,887 |
| 2024-01-19 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 717 |
| 2024-01-18 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2024-01-17 | $17.26 | $17.70 | $17.14 | $17.70 | $17.70 | 1,510 |
| 2024-01-16 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 207 |
| 2024-01-12 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 5 |
| 2024-01-11 | $17.70 | $17.87 | $17.70 | $17.87 | $17.87 | 1,715 |
| 2024-01-10 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 300 |
| 2024-01-09 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 2,986 |
| 2024-01-08 | $19.15 | $19.15 | $18.42 | $18.70 | $18.70 | 1,897 |
| 2024-01-05 | $18.48 | $18.90 | $18.48 | $18.90 | $18.90 | 1,908 |
| 2024-01-04 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 4,550 |
| 2024-01-03 | $19.16 | $19.33 | $19.01 | $19.30 | $19.30 | 7,952 |
| 2024-01-02 | $19.18 | $19.70 | $19.18 | $19.70 | $19.70 | 406 |
| 2023-12-29 | $19.68 | $19.68 | $19.44 | $19.44 | $19.44 | 1,680 |
| 2023-12-28 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 697 |
| 2023-12-27 | $19.90 | $19.90 | $19.18 | $19.60 | $19.60 | 2,679 |
| 2023-12-26 | $19.20 | $19.45 | $18.35 | $19.45 | $19.45 | 6,934 |
| 2023-12-22 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 80,600 |
| 2023-12-21 | $18.30 | $18.85 | $18.30 | $18.80 | $18.80 | 1,769 |
| 2023-12-20 | $18.58 | $18.85 | $18.58 | $18.85 | $18.85 | 366 |
| 2023-12-19 | $18.80 | $19.00 | $18.47 | $19.00 | $19.00 | 43,807 |
| 2023-12-18 | $18.16 | $18.64 | $18.16 | $18.55 | $18.55 | 26,326 |
| 2023-12-15 | $18.52 | $18.52 | $18.45 | $18.45 | $18.45 | 1,791 |
| 2023-12-14 | $18.00 | $18.50 | $17.76 | $18.50 | $18.50 | 8,714 |
| 2023-12-13 | $17.41 | $17.68 | $17.25 | $17.68 | $17.68 | 1,180 |
| 2023-12-12 | $17.04 | $17.25 | $17.04 | $17.25 | $17.25 | 1,101 |
| 2023-12-11 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 1,461 |
| 2023-12-08 | $17.00 | $17.00 | $16.67 | $16.80 | $16.80 | 6,996 |
| 2023-12-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,011 |
| 2023-12-06 | $16.50 | $16.50 | $16.21 | $16.21 | $16.21 | 383 |
| 2023-12-05 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2023-12-04 | $17.00 | $17.00 | $16.67 | $16.67 | $16.67 | 670 |
| 2023-12-01 | $16.70 | $17.00 | $16.40 | $17.00 | $17.00 | 1,551 |
| 2023-11-30 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 3,152 |
| 2023-11-29 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2023-11-28 | $16.53 | $16.65 | $16.45 | $16.55 | $16.55 | 10,340 |
| 2023-11-27 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 112 |
| 2023-11-24 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 125 |
| 2023-11-22 | $16.50 | $16.54 | $16.50 | $16.50 | $16.50 | 4,910 |
| 2023-11-21 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 0 |
| 2023-11-20 | $16.50 | $16.71 | $16.43 | $16.71 | $16.71 | 8,502 |
| 2023-11-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,877 |
| 2023-11-16 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 70 |
| 2023-11-15 | $16.30 | $16.35 | $16.24 | $16.35 | $16.35 | 1,530 |
| 2023-11-14 | $15.80 | $16.00 | $15.80 | $16.00 | $16.00 | 9,803 |
| 2023-11-13 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 15 |
| 2023-11-10 | $15.00 | $15.05 | $15.00 | $15.05 | $15.05 | 750 |
| 2023-11-09 | $15.00 | $15.46 | $15.00 | $15.00 | $15.00 | 953 |
| 2023-11-08 | $14.68 | $14.71 | $14.68 | $14.71 | $14.71 | 5,253 |
| 2023-11-07 | $14.76 | $14.85 | $14.57 | $14.85 | $14.85 | 2,110 |
| 2023-11-06 | $14.59 | $15.05 | $14.59 | $15.00 | $15.00 | 3,437 |
| 2023-11-03 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 3 |
| 2023-11-02 | $15.05 | $15.20 | $14.84 | $15.20 | $15.20 | 5,832 |
| 2023-11-01 | $14.31 | $14.60 | $14.31 | $14.60 | $14.60 | 800 |
| 2023-10-31 | $14.10 | $14.10 | $14.04 | $14.10 | $14.10 | 2,051 |
| 2023-10-30 | $14.21 | $14.21 | $14.20 | $14.20 | $14.20 | 7,510 |
| 2023-10-27 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 367 |
| 2023-10-26 | $14.05 | $14.05 | $13.94 | $13.94 | $13.94 | 650 |
| 2023-10-25 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 1 |
| 2023-10-24 | $13.55 | $13.63 | $13.55 | $13.63 | $13.63 | 1,100 |
| 2023-10-23 | $12.70 | $13.15 | $12.70 | $13.15 | $13.15 | 735 |
| 2023-10-20 | $13.65 | $13.65 | $13.36 | $13.36 | $13.36 | 42,072 |
| 2023-10-19 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 160 |
| 2023-10-18 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 110 |
| 2023-10-17 | $13.82 | $13.96 | $13.82 | $13.96 | $13.96 | 23,401 |
| 2023-10-16 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 20 |
| 2023-10-13 | $13.51 | $13.61 | $13.18 | $13.60 | $13.60 | 2,341 |
| 2023-10-12 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 500 |
| 2023-10-11 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2023-10-10 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 52 |
| 2023-10-09 | $13.40 | $13.40 | $12.79 | $13.30 | $13.30 | 3,787 |
| 2023-10-06 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 42 |
| 2023-10-05 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 550 |
| 2023-10-04 | $13.07 | $13.07 | $12.93 | $12.93 | $12.93 | 24,112 |
| 2023-10-03 | $12.54 | $12.92 | $12.54 | $12.92 | $12.92 | 1,167 |
| 2023-10-02 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 78 |
| 2023-09-29 | $13.95 | $13.95 | $13.46 | $13.46 | $13.46 | 433 |
| 2023-09-28 | $13.40 | $13.40 | $13.36 | $13.40 | $13.40 | 41,909 |
| 2023-09-27 | $12.70 | $13.09 | $12.70 | $13.09 | $13.09 | 1,110 |
| 2023-09-26 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2023-09-25 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 81 |
| 2023-09-22 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 152 |
| 2023-09-21 | $13.05 | $13.35 | $13.05 | $13.35 | $13.35 | 1,030 |
| 2023-09-20 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 0 |
| 2023-09-19 | $13.46 | $13.67 | $13.13 | $13.67 | $13.67 | 2,415 |
| 2023-09-18 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 415 |
| 2023-09-15 | $13.25 | $13.70 | $13.25 | $13.70 | $13.70 | 1,109 |
| 2023-09-14 | $12.85 | $13.62 | $12.85 | $13.62 | $13.62 | 900 |
| 2023-09-13 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| 2023-09-12 | $12.38 | $12.75 | $12.38 | $12.42 | $12.42 | 673 |
| 2023-09-11 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 50 |
| 2023-09-08 | $12.54 | $12.54 | $11.97 | $12.25 | $12.25 | 1,083 |
| 2023-09-07 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 525 |
| 2023-09-06 | $12.54 | $12.70 | $12.54 | $12.70 | $12.70 | 7,432 |
| 2023-09-05 | $12.85 | $12.85 | $12.41 | $12.41 | $12.41 | 914 |
| 2023-09-01 | $13.63 | $13.63 | $13.63 | $13.63 | $12.69 | 1,105 |
| 2023-08-31 | $13.84 | $13.84 | $13.66 | $13.75 | $11.92 | 2,891 |
| 2023-08-30 | $13.75 | $13.84 | $13.75 | $13.84 | $12.00 | 2,385 |
| 2023-08-29 | $13.25 | $13.25 | $12.89 | $12.89 | $11.18 | 373 |
| 2023-08-28 | $13.09 | $13.09 | $13.05 | $13.05 | $11.32 | 203 |
| 2023-08-25 | $13.35 | $13.40 | $13.35 | $13.40 | $13.40 | 5,075 |
| 2023-08-24 | $13.33 | $13.50 | $13.33 | $13.35 | $13.35 | 2,412 |
| 2023-08-23 | $13.34 | $13.70 | $13.34 | $13.70 | $13.70 | 2,936 |
| 2023-08-22 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 2,060 |
| 2023-08-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 17,820 |
| 2023-08-18 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,125 |
| 2023-08-17 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 60 |
| 2023-08-16 | $13.10 | $13.10 | $13.00 | $13.04 | $13.04 | 27,134 |
| 2023-08-15 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 2,214 |
| 2023-08-14 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 273 |
| 2023-08-11 | $13.72 | $13.91 | $13.72 | $13.91 | $13.91 | 2,304 |
| 2023-08-10 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 860 |
| 2023-08-09 | $13.57 | $13.95 | $13.57 | $13.78 | $13.78 | 1,161 |
| 2023-08-08 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 57 |
| 2023-08-07 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-08-04 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 280 |
| 2023-08-03 | $13.75 | $14.00 | $13.74 | $14.00 | $14.00 | 2,500 |
| 2023-08-02 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 14,905 |
| 2023-08-01 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 408 |
| 2023-07-31 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 15 |
| 2023-07-28 | $14.72 | $14.72 | $14.48 | $14.65 | $14.65 | 2,109 |
| 2023-07-27 | $16.03 | $16.03 | $15.40 | $15.50 | $15.50 | 3,861 |
| 2023-07-26 | $15.45 | $16.15 | $15.45 | $16.03 | $16.03 | 5,262 |
| 2023-07-25 | $15.50 | $16.15 | $15.41 | $16.15 | $16.15 | 32,121 |
| 2023-07-24 | $15.00 | $15.25 | $15.00 | $15.25 | $15.25 | 6,467 |
| 2023-07-21 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2023-07-20 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 32 |
| 2023-07-19 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 67 |
| 2023-07-18 | $15.45 | $15.45 | $15.35 | $15.35 | $15.35 | 529 |
| 2023-07-17 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 400 |
| 2023-07-14 | $15.51 | $15.70 | $15.51 | $15.54 | $15.54 | 1,415 |
| 2023-07-13 | $15.30 | $15.37 | $15.30 | $15.37 | $15.37 | 4,288 |
| 2023-07-12 | $15.32 | $15.32 | $15.25 | $15.25 | $15.25 | 407 |
| 2023-07-11 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 375 |
| 2023-07-10 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 649 |
| 2023-07-07 | $14.13 | $14.59 | $14.13 | $14.59 | $14.59 | 4,310 |
| 2023-07-06 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 175 |
| 2023-07-05 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 60 |
| 2023-07-03 | $14.68 | $14.90 | $14.68 | $14.90 | $14.90 | 362 |
| 2023-06-30 | $14.90 | $14.90 | $14.75 | $14.76 | $14.76 | 618 |
| 2023-06-29 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2023-06-28 | $14.26 | $14.60 | $14.26 | $14.60 | $14.60 | 400 |
| 2023-06-27 | $14.70 | $14.70 | $14.52 | $14.52 | $14.52 | 1,387 |
| 2023-06-26 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 1,000 |
| 2023-06-23 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 201 |
| 2023-06-22 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 80 |
| 2023-06-21 | $15.00 | $15.00 | $14.83 | $15.00 | $15.00 | 6,045 |
| 2023-06-20 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 1,314 |
| 2023-06-16 | $15.50 | $15.66 | $15.48 | $15.55 | $15.55 | 4,564 |
| 2023-06-15 | $15.08 | $15.50 | $15.06 | $15.50 | $15.50 | 15,735 |
| 2023-06-14 | $14.90 | $14.99 | $14.77 | $14.95 | $14.95 | 3,100 |
| 2023-06-13 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 480 |
| 2023-06-12 | $14.03 | $14.08 | $14.03 | $14.08 | $14.08 | 560 |
| 2023-06-09 | $14.00 | $14.01 | $13.83 | $13.83 | $13.83 | 11,075 |
| 2023-06-08 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 0 |
| 2023-06-07 | $12.96 | $13.76 | $12.96 | $13.76 | $13.76 | 5,987 |
| 2023-06-06 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 230 |
| 2023-06-05 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 307 |
| 2023-06-02 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 212 |
| 2023-06-01 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 1,209 |
| 2023-05-31 | $12.27 | $12.57 | $12.27 | $12.57 | $12.57 | 474 |
| 2023-05-30 | $12.88 | $12.88 | $12.80 | $12.80 | $12.80 | 400 |
| 2023-05-26 | $12.94 | $12.95 | $12.94 | $12.95 | $12.95 | 2,086 |
| 2023-05-25 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 2,699 |
| 2023-05-24 | $13.21 | $13.21 | $12.70 | $12.84 | $12.84 | 7,459 |
| 2023-05-23 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2023-05-22 | $13.55 | $13.85 | $13.44 | $13.66 | $13.66 | 7,808 |
| 2023-05-19 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 100 |
| 2023-05-18 | $13.42 | $13.68 | $13.42 | $13.68 | $13.68 | 709 |
| 2023-05-17 | $13.55 | $13.60 | $13.55 | $13.60 | $13.60 | 859 |
| 2023-05-16 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 595 |
| 2023-05-15 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 8 |
| 2023-05-12 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 10 |
| 2023-05-11 | $13.50 | $13.52 | $13.25 | $13.52 | $13.52 | 3,367 |
| 2023-05-10 | $14.00 | $14.08 | $13.84 | $13.95 | $13.95 | 6,815 |
| 2023-05-09 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 0 |
| 2023-05-08 | $14.05 | $14.05 | $13.85 | $13.96 | $13.96 | 44,900 |
| 2023-05-05 | $13.75 | $13.82 | $13.61 | $13.82 | $13.82 | 3,747 |
| 2023-05-04 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 145 |
| 2023-05-03 | $13.51 | $13.51 | $13.37 | $13.37 | $13.37 | 6,129 |
| 2023-05-02 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 106,507 |
| 2023-05-01 | $14.00 | $14.00 | $13.80 | $13.80 | $13.80 | 1,335 |
| 2023-04-28 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 1,060 |
| 2023-04-27 | $13.76 | $13.80 | $13.76 | $13.80 | $13.80 | 1,649 |
| 2023-04-26 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 4 |
| 2023-04-25 | $13.85 | $13.85 | $13.63 | $13.80 | $13.80 | 870 |
| 2023-04-24 | $13.91 | $13.99 | $13.91 | $13.99 | $13.99 | 1,214 |
| 2023-04-21 | $14.18 | $14.60 | $14.18 | $14.55 | $14.55 | 2,812 |
| 2023-04-20 | $15.06 | $15.08 | $14.84 | $14.90 | $14.90 | 3,303 |
| 2023-04-19 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 39 |
| 2023-04-18 | $15.40 | $15.40 | $15.01 | $15.32 | $15.32 | 4,070 |
| 2023-04-17 | $14.93 | $15.13 | $14.93 | $15.13 | $15.13 | 1,038 |
| 2023-04-14 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 1,070 |
| 2023-04-13 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 0 |
| 2023-04-12 | $14.85 | $15.18 | $14.77 | $15.18 | $15.18 | 4,970 |
| 2023-04-11 | $14.54 | $15.01 | $14.54 | $15.01 | $15.01 | 930 |
| 2023-04-10 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 0 |
| 2023-04-06 | $14.38 | $14.38 | $14.32 | $14.32 | $14.32 | 203 |
| 2023-04-05 | $14.48 | $14.48 | $14.45 | $14.45 | $14.45 | 924 |
| 2023-04-04 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 190 |
| 2023-04-03 | $14.66 | $14.93 | $14.66 | $14.90 | $14.90 | 1,110 |
| 2023-03-31 | $15.00 | $15.29 | $14.83 | $14.90 | $14.90 | 2,709 |
| 2023-03-30 | $14.35 | $14.63 | $14.31 | $14.63 | $14.63 | 1,413 |
| 2023-03-29 | $14.18 | $14.30 | $14.18 | $14.30 | $14.30 | 279 |
| 2023-03-28 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 21 |
| 2023-03-27 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 144,040 |
| 2023-03-24 | $13.50 | $13.50 | $13.40 | $13.47 | $13.47 | 1,900 |
| 2023-03-23 | $13.54 | $13.67 | $13.50 | $13.50 | $13.50 | 15,875 |
| 2023-03-22 | $14.20 | $14.20 | $14.15 | $14.15 | $14.15 | 600 |
| 2023-03-21 | $13.97 | $14.10 | $13.97 | $14.10 | $14.10 | 1,230 |
| 2023-03-20 | $14.00 | $14.18 | $13.96 | $14.18 | $14.18 | 1,810 |
| 2023-03-17 | $14.19 | $14.29 | $14.19 | $14.29 | $14.29 | 1,201 |
| 2023-03-16 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 2,423 |
| 2023-03-15 | $14.00 | $14.00 | $13.84 | $13.84 | $13.84 | 815 |
| 2023-03-14 | $14.35 | $14.57 | $14.35 | $14.57 | $14.57 | 405 |
| 2023-03-13 | $14.25 | $14.35 | $14.25 | $14.35 | $14.35 | 4,989 |
| 2023-03-10 | $14.48 | $14.48 | $14.15 | $14.15 | $14.15 | 1,439 |
| 2023-03-09 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 10 |
| 2023-03-08 | $14.52 | $14.55 | $14.52 | $14.55 | $14.55 | 3,400 |
| 2023-03-07 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 43 |
| 2023-03-06 | $15.10 | $15.10 | $14.80 | $14.90 | $14.90 | 55,515 |
| 2023-03-03 | $15.45 | $15.45 | $15.40 | $15.40 | $15.40 | 3,988 |
| 2023-03-02 | $15.41 | $15.50 | $15.41 | $15.50 | $15.50 | 744 |
| 2023-03-01 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 100 |
| 2023-02-28 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 2,045 |
| 2023-02-27 | $13.94 | $14.18 | $13.94 | $14.16 | $14.16 | 4,332 |
| 2023-02-24 | $15.10 | $15.10 | $14.79 | $14.90 | $14.18 | 5,203 |
| 2023-02-23 | $15.41 | $15.45 | $15.41 | $15.45 | $14.70 | 210 |
| 2023-02-22 | $15.50 | $15.58 | $15.35 | $15.58 | $14.82 | 14,745 |
| 2023-02-21 | $15.95 | $15.95 | $15.73 | $15.82 | $15.05 | 3,391 |
| 2023-02-17 | $15.29 | $15.29 | $15.25 | $15.25 | $14.51 | 6,750 |
| 2023-02-16 | $15.43 | $15.70 | $15.43 | $15.70 | $14.94 | 3,209 |
| 2023-02-15 | $15.50 | $15.50 | $15.50 | $15.50 | $14.75 | 0 |
| 2023-02-14 | $15.41 | $15.50 | $15.41 | $15.50 | $14.75 | 3,160 |
| 2023-02-13 | $15.62 | $15.62 | $15.27 | $15.27 | $14.53 | 1,601 |
| 2023-02-10 | $15.40 | $15.40 | $15.10 | $15.10 | $14.37 | 6,011 |
| 2023-02-09 | $15.53 | $15.53 | $15.53 | $15.53 | $14.78 | 600 |
| 2023-02-08 | $15.45 | $15.56 | $15.45 | $15.55 | $14.80 | 3,411 |
| 2023-02-07 | $15.04 | $15.30 | $15.04 | $15.30 | $14.56 | 1,760 |
| 2023-02-06 | $15.00 | $15.24 | $14.96 | $14.96 | $14.23 | 31,900 |
| 2023-02-03 | $15.47 | $15.47 | $15.14 | $15.14 | $14.40 | 2,435 |
| 2023-02-02 | $15.80 | $15.92 | $15.55 | $15.63 | $14.87 | 7,068 |
| 2023-02-01 | $15.85 | $15.85 | $15.63 | $15.68 | $14.92 | 2,314 |
| 2023-01-31 | $15.74 | $15.78 | $15.51 | $15.51 | $14.76 | 3,440 |
| 2023-01-30 | $15.83 | $15.83 | $15.57 | $15.70 | $14.94 | 1,679 |
| 2023-01-27 | $15.81 | $15.99 | $15.81 | $15.99 | $15.22 | 370 |
| 2023-01-26 | $16.00 | $16.10 | $16.00 | $16.10 | $15.32 | 5,899 |
| 2023-01-25 | $15.70 | $15.90 | $15.70 | $15.85 | $15.08 | 3,953 |
| 2023-01-24 | $15.67 | $15.70 | $15.67 | $15.70 | $14.94 | 3,391 |
| 2023-01-23 | $15.60 | $15.60 | $15.60 | $15.60 | $14.84 | 308 |
| 2023-01-20 | $15.75 | $15.75 | $15.75 | $15.75 | $14.99 | 550 |
| 2023-01-19 | $15.48 | $15.48 | $15.48 | $15.48 | $14.73 | 60 |
| 2023-01-18 | $15.60 | $15.62 | $15.44 | $15.48 | $14.73 | 4,788 |
| 2023-01-17 | $15.28 | $15.28 | $15.24 | $15.24 | $14.50 | 3,622 |
| 2023-01-13 | $16.10 | $16.10 | $15.80 | $15.80 | $15.03 | 2,272 |
| 2023-01-12 | $15.78 | $16.00 | $15.78 | $15.90 | $15.13 | 6,199 |
| 2023-01-11 | $15.11 | $15.46 | $15.11 | $15.42 | $14.67 | 6,813 |
| 2023-01-10 | $14.68 | $15.05 | $14.68 | $15.05 | $14.32 | 13,828 |
| 2023-01-09 | $15.46 | $15.46 | $15.22 | $15.22 | $14.48 | 1,050 |
| 2023-01-06 | $14.90 | $15.00 | $14.90 | $15.00 | $14.27 | 1,412 |
| 2023-01-05 | $14.39 | $14.39 | $14.27 | $14.38 | $13.68 | 1,424 |
| 2023-01-04 | $14.70 | $14.70 | $14.14 | $14.43 | $13.73 | 5,814 |
| 2023-01-03 | $13.60 | $13.86 | $13.60 | $13.86 | $13.19 | 4,625 |
| 2022-12-30 | $13.70 | $13.70 | $13.70 | $13.70 | $13.03 | 319 |
| 2022-12-29 | $14.21 | $14.21 | $13.69 | $13.69 | $13.02 | 376 |
| 2022-12-28 | $13.80 | $14.40 | $13.80 | $14.15 | $13.46 | 3,275 |
| 2022-12-27 | $13.80 | $13.80 | $13.80 | $13.80 | $13.13 | 1,571 |
| 2022-12-23 | $13.78 | $13.78 | $13.78 | $13.78 | $13.11 | 78,098 |
| 2022-12-22 | $13.80 | $13.80 | $13.80 | $13.80 | $13.13 | 100 |
| 2022-12-21 | $13.59 | $13.70 | $13.59 | $13.70 | $13.04 | 1,955 |
| 2022-12-20 | $13.15 | $13.55 | $13.14 | $13.14 | $12.50 | 1,444 |
| 2022-12-19 | $14.00 | $14.00 | $13.46 | $13.55 | $12.90 | 7,401 |
| 2022-12-16 | $12.99 | $13.89 | $12.99 | $13.89 | $13.22 | 7,453 |
| 2022-12-15 | $13.75 | $13.75 | $13.51 | $13.51 | $12.86 | 250 |
| 2022-12-14 | $13.94 | $13.95 | $13.94 | $13.95 | $13.27 | 322 |
| 2022-12-13 | $14.05 | $14.05 | $14.05 | $14.05 | $13.37 | 507 |
| 2022-12-12 | $14.27 | $14.35 | $14.21 | $14.21 | $13.52 | 1,700 |
| 2022-12-09 | $14.42 | $14.42 | $14.42 | $14.42 | $13.72 | 2,841 |
| 2022-12-08 | $14.10 | $14.15 | $14.03 | $14.03 | $13.35 | 3,262 |
| 2022-12-07 | $14.14 | $14.15 | $14.07 | $14.12 | $13.44 | 7,060 |
| 2022-12-06 | $13.68 | $13.68 | $13.68 | $13.68 | $13.02 | 5,007 |
| 2022-12-05 | $13.93 | $13.93 | $13.93 | $13.93 | $13.25 | 302 |
| 2022-12-02 | $13.35 | $13.50 | $13.35 | $13.50 | $13.50 | 23,616 |
| 2022-12-01 | $14.00 | $14.00 | $13.62 | $13.62 | $13.62 | 550 |
| 2022-11-30 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 568 |
| 2022-11-29 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 45 |
| 2022-11-28 | $12.76 | $12.76 | $12.53 | $12.53 | $12.53 | 2,193 |
| 2022-11-25 | $13.05 | $13.05 | $12.75 | $12.76 | $12.76 | 9,170 |
| 2022-11-23 | $12.50 | $12.85 | $12.50 | $12.85 | $12.85 | 15,300 |
| 2022-11-22 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 33 |
| 2022-11-21 | $12.45 | $12.68 | $12.45 | $12.68 | $12.68 | 79,307 |
| 2022-11-18 | $13.06 | $13.16 | $13.06 | $13.16 | $13.16 | 472 |
| 2022-11-17 | $13.17 | $13.17 | $12.95 | $12.95 | $12.95 | 4,765 |
| 2022-11-16 | $13.20 | $13.36 | $13.15 | $13.15 | $13.15 | 1,212 |
| 2022-11-15 | $12.92 | $13.28 | $12.92 | $13.28 | $13.28 | 1,120 |
| 2022-11-14 | $12.85 | $13.22 | $12.80 | $13.06 | $13.06 | 17,609 |
| 2022-11-11 | $11.45 | $12.30 | $11.45 | $12.30 | $12.30 | 9,147 |
| 2022-11-10 | $11.25 | $11.36 | $11.25 | $11.36 | $11.36 | 1,300 |
| 2022-11-09 | $10.72 | $11.25 | $10.72 | $11.00 | $11.00 | 9,177 |
| 2022-11-08 | $10.95 | $11.05 | $10.95 | $11.05 | $11.05 | 1,202 |
| 2022-11-07 | $10.81 | $11.13 | $10.76 | $10.99 | $10.99 | 1,985 |
| 2022-11-04 | $10.65 | $10.75 | $10.03 | $10.75 | $10.75 | 13,826 |
| 2022-11-03 | $9.81 | $9.81 | $9.55 | $9.55 | $9.55 | 2,605 |
| 2022-11-02 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 11 |
| 2022-11-01 | $9.85 | $10.08 | $9.85 | $10.01 | $10.01 | 3,638 |
| 2022-10-31 | $9.41 | $9.50 | $9.35 | $9.39 | $9.39 | 3,625 |
| 2022-10-28 | $9.79 | $9.79 | $9.44 | $9.55 | $9.55 | 10,233 |
| 2022-10-27 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1,615 |
| 2022-10-26 | $10.67 | $10.67 | $10.46 | $10.46 | $10.46 | 1,579 |
| 2022-10-25 | $10.60 | $10.60 | $10.34 | $10.43 | $10.43 | 2,727 |
| 2022-10-24 | $10.52 | $10.72 | $10.52 | $10.60 | $10.60 | 1,009 |
| 2022-10-21 | $10.49 | $10.64 | $10.49 | $10.64 | $10.64 | 704 |
| 2022-10-20 | $10.39 | $10.62 | $10.35 | $10.35 | $10.35 | 1,413 |
| 2022-10-19 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 104 |
| 2022-10-18 | $10.60 | $10.79 | $10.60 | $10.79 | $10.79 | 6,945 |
| 2022-10-17 | $10.55 | $10.91 | $10.55 | $10.88 | $10.88 | 1,941 |
| 2022-10-14 | $10.63 | $10.92 | $10.50 | $10.50 | $10.50 | 18,709 |
| 2022-10-13 | $10.60 | $10.85 | $10.60 | $10.85 | $10.85 | 8,918 |
| 2022-10-12 | $10.50 | $10.75 | $10.17 | $10.70 | $10.70 | 42,260 |
| 2022-10-11 | $10.91 | $11.00 | $10.91 | $11.00 | $11.00 | 1,203 |
| 2022-10-10 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 800 |
| 2022-10-07 | $10.85 | $11.10 | $10.85 | $11.09 | $11.09 | 2,201 |
| 2022-10-06 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 951 |
| 2022-10-05 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 1,071 |
| 2022-10-04 | $10.95 | $11.12 | $10.95 | $11.10 | $11.10 | 5,496 |
| 2022-10-03 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 81 |
| 2022-09-30 | $11.26 | $11.26 | $10.94 | $10.94 | $10.94 | 7,729 |
| 2022-09-29 | $10.49 | $10.89 | $10.49 | $10.89 | $10.89 | 555 |
| 2022-09-28 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 1,127 |
| 2022-09-27 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 1,281 |
| 2022-09-26 | $10.50 | $10.70 | $10.46 | $10.54 | $10.54 | 16,283 |
| 2022-09-23 | $11.17 | $11.17 | $10.54 | $10.54 | $10.54 | 5,152 |
| 2022-09-22 | $11.34 | $11.34 | $11.17 | $11.17 | $11.17 | 739 |
| 2022-09-21 | $11.41 | $11.41 | $11.20 | $11.20 | $11.20 | 2,936 |
| 2022-09-20 | $11.50 | $11.72 | $11.50 | $11.50 | $11.50 | 2,148 |
| 2022-09-19 | $11.51 | $11.95 | $11.51 | $11.95 | $11.95 | 7,002 |
| 2022-09-16 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2022-09-15 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 1 |
| 2022-09-14 | $12.31 | $12.31 | $12.00 | $12.01 | $12.01 | 2,146 |
| 2022-09-13 | $12.66 | $12.66 | $12.18 | $12.18 | $12.18 | 2,065 |
| 2022-09-12 | $13.11 | $13.11 | $12.70 | $12.70 | $12.70 | 238 |
| 2022-09-09 | $12.62 | $12.62 | $11.99 | $12.31 | $12.31 | 12,600 |
| 2022-09-08 | $11.37 | $11.40 | $11.20 | $11.33 | $11.33 | 15,823 |
| 2022-09-07 | $10.39 | $10.97 | $10.39 | $10.91 | $10.91 | 5,992 |
| 2022-09-06 | $11.20 | $11.50 | $10.90 | $11.50 | $11.50 | 580 |
| 2022-09-02 | $11.95 | $11.98 | $11.79 | $11.79 | $11.79 | 9,874 |
| 2022-09-01 | $12.40 | $12.40 | $11.73 | $11.95 | $11.95 | 7,518 |
| 2022-08-31 | $13.00 | $13.00 | $12.75 | $12.75 | $12.75 | 318 |
| 2022-08-30 | $13.20 | $13.20 | $12.83 | $12.95 | $12.95 | 5,085 |
| 2022-08-29 | $13.45 | $13.45 | $13.01 | $13.28 | $13.28 | 5,025 |
| 2022-08-26 | $13.80 | $13.90 | $13.77 | $13.77 | $13.77 | 1,426 |
| 2022-08-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 221 |
| 2022-08-24 | $13.65 | $13.65 | $13.25 | $13.30 | $13.30 | 10,500 |
| 2022-08-23 | $13.43 | $13.43 | $13.03 | $13.43 | $13.43 | 3,240 |
| 2022-08-22 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 906 |
| 2022-08-19 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 170 |
| 2022-08-18 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 1,150 |
| 2022-08-17 | $13.26 | $13.40 | $13.26 | $13.40 | $13.40 | 819 |
| 2022-08-16 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 479 |
| 2022-08-15 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 29 |
| 2022-08-12 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 200 |
| 2022-08-11 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 200 |
| 2022-08-10 | $13.56 | $13.65 | $13.28 | $13.65 | $13.65 | 2,917 |
| 2022-08-09 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 105 |
| 2022-08-08 | $12.95 | $13.32 | $12.95 | $13.32 | $13.32 | 2,174 |
| 2022-08-05 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 709 |
| 2022-08-04 | $12.65 | $12.65 | $12.41 | $12.41 | $12.41 | 2,071 |
| 2022-08-03 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 829 |
| 2022-08-02 | $12.82 | $12.82 | $12.49 | $12.49 | $12.49 | 1,800 |
| 2022-08-01 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 246 |
| 2022-07-29 | $12.80 | $12.80 | $12.70 | $12.78 | $12.78 | 1,054 |
| 2022-07-28 | $13.02 | $13.02 | $12.85 | $12.91 | $12.91 | 37,390 |
| 2022-07-27 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 348 |
| 2022-07-26 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2022-07-25 | $12.37 | $12.89 | $12.37 | $12.80 | $12.80 | 4,763 |
| 2022-07-22 | $12.50 | $12.50 | $12.29 | $12.29 | $12.29 | 1,323 |
| 2022-07-21 | $11.89 | $11.89 | $11.81 | $11.81 | $11.81 | 3,700 |
| 2022-07-20 | $12.04 | $12.16 | $12.04 | $12.16 | $12.16 | 730 |
| 2022-07-19 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 11,436 |
| 2022-07-18 | $11.65 | $11.74 | $11.65 | $11.74 | $11.74 | 624 |
| 2022-07-15 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 69 |
| 2022-07-14 | $11.28 | $11.28 | $11.23 | $11.26 | $11.26 | 914 |
| 2022-07-13 | $11.57 | $11.58 | $11.57 | $11.58 | $11.58 | 310 |
| 2022-07-12 | $11.53 | $11.53 | $11.28 | $11.28 | $11.28 | 13,484 |
| 2022-07-11 | $11.77 | $11.77 | $11.41 | $11.41 | $11.41 | 18,712 |
| 2022-07-08 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 105 |
| 2022-07-07 | $11.41 | $11.87 | $11.41 | $11.87 | $11.87 | 3,454 |
| 2022-07-06 | $11.25 | $11.25 | $11.09 | $11.25 | $11.25 | 8,470 |
| 2022-07-05 | $11.25 | $11.39 | $11.25 | $11.27 | $11.27 | 2,137 |
| 2022-07-01 | $11.75 | $11.75 | $11.35 | $11.44 | $11.44 | 1,425 |
| 2022-06-30 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 42,999 |
| 2022-06-29 | $12.76 | $12.76 | $12.55 | $12.55 | $12.55 | 6,419 |
| 2022-06-28 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 500 |
| 2022-06-27 | $12.40 | $12.53 | $12.40 | $12.42 | $12.42 | 785 |
| 2022-06-24 | $12.16 | $12.19 | $12.15 | $12.19 | $12.19 | 1,498 |
| 2022-06-23 | $11.80 | $11.80 | $11.75 | $11.75 | $11.75 | 1,467 |
| 2022-06-22 | $12.54 | $12.54 | $12.00 | $12.04 | $12.04 | 3,510 |
| 2022-06-21 | $12.67 | $12.67 | $12.36 | $12.36 | $12.36 | 263 |
| 2022-06-17 | $13.25 | $13.25 | $12.80 | $12.88 | $12.88 | 7,292 |
| 2022-06-16 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 80 |
| 2022-06-15 | $13.44 | $13.83 | $13.44 | $13.83 | $13.83 | 3,186 |
| 2022-06-14 | $13.75 | $13.75 | $13.42 | $13.44 | $13.44 | 5,621 |
| 2022-06-13 | $14.36 | $14.50 | $14.25 | $14.40 | $14.40 | 12,715 |
| 2022-06-10 | $14.88 | $14.92 | $14.88 | $14.92 | $14.92 | 976 |
| 2022-06-09 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 500 |
| 2022-06-08 | $15.42 | $15.46 | $15.41 | $15.41 | $15.41 | 1,722 |
| 2022-06-07 | $15.45 | $15.55 | $15.45 | $15.55 | $15.55 | 3,600 |
| 2022-06-06 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 700 |
| 2022-06-03 | $15.24 | $15.33 | $15.24 | $15.33 | $15.33 | 888 |
| 2022-06-02 | $14.95 | $15.20 | $14.95 | $15.20 | $15.20 | 2,991 |
| 2022-06-01 | $14.98 | $14.98 | $14.79 | $14.82 | $14.82 | 2,903 |
| 2022-05-31 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 401 |
| 2022-05-27 | $14.24 | $14.28 | $14.24 | $14.28 | $14.28 | 661 |
| 2022-05-26 | $14.23 | $14.23 | $14.11 | $14.14 | $14.14 | 806 |
| 2022-05-25 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 37 |
| 2022-05-24 | $14.70 | $14.86 | $14.60 | $14.84 | $14.84 | 3,222 |
| 2022-05-23 | $14.54 | $14.86 | $14.54 | $14.54 | $14.54 | 5,086 |
| 2022-05-20 | $14.08 | $14.21 | $14.07 | $14.07 | $14.07 | 2,204 |
| 2022-05-19 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 100 |
| 2022-05-18 | $13.98 | $13.98 | $13.67 | $13.67 | $13.67 | 600 |
| 2022-05-17 | $13.64 | $13.82 | $13.56 | $13.56 | $13.56 | 6,072 |
| 2022-05-16 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 0 |
| 2022-05-13 | $13.35 | $13.64 | $13.35 | $13.64 | $13.64 | 3,796 |
| 2022-05-12 | $12.83 | $13.20 | $12.83 | $13.20 | $13.20 | 40,694 |
| 2022-05-11 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 3,239 |
| 2022-05-10 | $13.80 | $13.80 | $13.06 | $13.45 | $13.45 | 1,792 |
| 2022-05-09 | $13.68 | $13.83 | $13.60 | $13.60 | $13.60 | 502 |
| 2022-05-06 | $14.98 | $14.98 | $14.64 | $14.80 | $14.80 | 1,622 |
| 2022-05-05 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 40 |
| 2022-05-04 | $14.35 | $14.35 | $14.20 | $14.20 | $14.20 | 113,295 |
| 2022-05-03 | $15.10 | $15.10 | $14.42 | $14.52 | $14.52 | 1,960 |
| 2022-05-02 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 250 |
| 2022-04-29 | $15.76 | $15.76 | $15.13 | $15.13 | $15.13 | 1,193 |
| 2022-04-28 | $15.27 | $15.57 | $15.01 | $15.57 | $15.57 | 3,135 |
| 2022-04-27 | $14.35 | $14.61 | $14.24 | $14.61 | $14.61 | 4,778 |
| 2022-04-26 | $14.25 | $14.25 | $14.00 | $14.00 | $14.00 | 55,041 |
| 2022-04-25 | $14.57 | $14.63 | $14.10 | $14.34 | $14.34 | 22,566 |
| 2022-04-22 | $15.15 | $15.15 | $15.01 | $15.01 | $15.01 | 5,190 |
| 2022-04-21 | $16.48 | $16.48 | $15.51 | $15.53 | $15.53 | 10,107 |
| 2022-04-20 | $15.93 | $16.00 | $15.75 | $16.00 | $16.00 | 5,580 |
| 2022-04-19 | $15.74 | $16.00 | $15.74 | $15.94 | $15.94 | 6,470 |
| 2022-04-18 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 213 |
| 2022-04-14 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 773 |
| 2022-04-13 | $15.75 | $16.05 | $15.75 | $15.79 | $15.79 | 2,841 |
| 2022-04-12 | $16.40 | $16.40 | $15.88 | $15.88 | $15.88 | 4,206 |
| 2022-04-11 | $15.56 | $16.27 | $15.33 | $16.27 | $16.27 | 873 |
| 2022-04-08 | $16.60 | $16.60 | $16.16 | $16.41 | $16.41 | 3,637 |
| 2022-04-07 | $16.40 | $16.49 | $16.27 | $16.49 | $16.49 | 4,280 |
| 2022-04-06 | $16.08 | $16.27 | $16.07 | $16.09 | $16.09 | 1,735 |
| 2022-04-05 | $16.40 | $16.62 | $16.35 | $16.37 | $16.37 | 5,013 |
| 2022-04-04 | $16.00 | $16.45 | $16.00 | $16.45 | $16.45 | 14,035 |
| 2022-04-01 | $15.90 | $15.95 | $15.74 | $15.85 | $15.85 | 4,208 |
| 2022-03-31 | $15.64 | $15.65 | $15.42 | $15.50 | $15.50 | 9,999 |
| 2022-03-30 | $15.00 | $15.34 | $15.00 | $15.25 | $15.25 | 19,583 |
| 2022-03-29 | $15.00 | $15.00 | $14.48 | $14.80 | $14.80 | 4,051 |
| 2022-03-28 | $14.56 | $14.56 | $14.35 | $14.50 | $14.50 | 2,544 |
| 2022-03-25 | $14.51 | $14.55 | $14.40 | $14.55 | $14.55 | 1,807 |
| 2022-03-24 | $14.35 | $14.35 | $14.23 | $14.24 | $14.24 | 17,358 |
| 2022-03-23 | $14.15 | $14.24 | $14.11 | $14.24 | $14.24 | 58,000 |
| 2022-03-22 | $13.98 | $14.01 | $13.94 | $14.01 | $14.01 | 6,040 |
| 2022-03-21 | $13.85 | $14.33 | $13.85 | $13.91 | $13.91 | 2,040 |
| 2022-03-18 | $13.80 | $13.94 | $13.69 | $13.91 | $13.91 | 2,040 |
| 2022-03-17 | $13.21 | $13.53 | $13.21 | $13.53 | $13.53 | 6,426 |
| 2022-03-16 | $12.71 | $12.71 | $12.51 | $12.60 | $12.60 | 3,557 |
| 2022-03-15 | $12.30 | $12.50 | $12.16 | $12.50 | $12.50 | 68,319 |
| 2022-03-14 | $13.45 | $13.45 | $12.63 | $12.96 | $12.96 | 19,699 |
| 2022-03-11 | $13.79 | $13.79 | $13.13 | $13.15 | $13.15 | 18,436 |
| 2022-03-10 | $13.45 | $13.45 | $13.21 | $13.21 | $13.21 | 6,177 |
| 2022-03-09 | $13.80 | $14.20 | $13.63 | $13.65 | $13.65 | 10,647 |
| 2022-03-08 | $14.00 | $14.00 | $13.39 | $13.53 | $13.53 | 4,312 |
| 2022-03-07 | $14.35 | $14.35 | $14.15 | $14.15 | $14.15 | 4,217 |
| 2022-03-04 | $13.88 | $14.11 | $13.88 | $14.00 | $14.00 | 4,006 |
| 2022-03-03 | $13.85 | $14.37 | $13.85 | $14.09 | $14.09 | 1,499 |
| 2022-03-02 | $13.57 | $13.79 | $13.51 | $13.79 | $13.79 | 10,437 |
| 2022-03-01 | $13.01 | $13.01 | $12.75 | $12.97 | $12.97 | 7,471 |
| 2022-02-28 | $13.30 | $13.49 | $13.25 | $13.25 | $13.25 | 8,485 |
| 2022-02-25 | $13.13 | $13.88 | $13.13 | $13.88 | $13.26 | 13,134 |
| 2022-02-24 | $13.30 | $13.44 | $13.02 | $13.30 | $12.70 | 13,232 |
| 2022-02-23 | $14.10 | $14.10 | $13.89 | $13.99 | $13.36 | 9,789 |
| 2022-02-22 | $14.45 | $14.45 | $14.00 | $14.20 | $13.56 | 5,526 |
| 2022-02-18 | $14.40 | $14.50 | $14.40 | $14.50 | $13.85 | 1,180 |
| 2022-02-17 | $15.00 | $15.00 | $14.49 | $14.55 | $13.90 | 5,163 |
| 2022-02-16 | $15.51 | $15.51 | $14.94 | $15.38 | $14.69 | 5,552 |
| 2022-02-15 | $15.94 | $15.94 | $15.09 | $15.40 | $14.71 | 9,645 |
| 2022-02-14 | $16.45 | $16.45 | $16.30 | $16.30 | $15.57 | 2,970 |
| 2022-02-11 | $16.25 | $16.31 | $16.10 | $16.27 | $15.54 | 13,610 |
| 2022-02-10 | $15.98 | $16.29 | $15.98 | $16.28 | $15.55 | 1,898 |
| 2022-02-09 | $15.50 | $15.50 | $15.50 | $15.50 | $14.80 | 4,160 |
| 2022-02-08 | $15.82 | $15.82 | $15.56 | $15.56 | $14.86 | 1,108 |
| 2022-02-07 | $15.31 | $15.51 | $15.25 | $15.51 | $14.81 | 755 |
| 2022-02-04 | $15.34 | $15.34 | $15.30 | $15.30 | $14.61 | 2,008 |
| 2022-02-03 | $14.70 | $15.20 | $14.70 | $15.17 | $14.49 | 3,544 |
| 2022-02-02 | $14.56 | $14.70 | $14.53 | $14.70 | $14.04 | 2,993 |
| 2022-02-01 | $14.45 | $14.48 | $14.24 | $14.28 | $13.64 | 11,081 |
| 2022-01-31 | $13.80 | $14.30 | $13.75 | $14.11 | $13.48 | 12,740 |
| 2022-01-28 | $13.55 | $13.55 | $13.39 | $13.40 | $12.80 | 2,501 |
| 2022-01-27 | $14.00 | $14.04 | $13.91 | $14.04 | $13.41 | 5,357 |
| 2022-01-26 | $14.38 | $14.38 | $14.02 | $14.02 | $13.39 | 51,308 |
| 2022-01-25 | $14.36 | $14.36 | $13.80 | $14.02 | $13.39 | 8,664 |
| 2022-01-24 | $14.01 | $14.50 | $13.91 | $14.29 | $13.65 | 31,102 |
| 2022-01-21 | $15.15 | $15.15 | $15.02 | $15.13 | $14.45 | 616 |
| 2022-01-20 | $15.06 | $15.70 | $15.06 | $15.52 | $14.82 | 9,371 |
| 2022-01-19 | $14.88 | $15.00 | $14.75 | $14.83 | $14.16 | 50,064 |
| 2022-01-18 | $15.00 | $15.14 | $14.62 | $14.83 | $14.16 | 50,064 |
| 2022-01-14 | $15.46 | $15.69 | $15.30 | $15.33 | $14.64 | 9,112 |
| 2022-01-13 | $15.60 | $15.65 | $15.50 | $15.56 | $14.86 | 2,039 |
| 2022-01-12 | $15.61 | $15.61 | $15.25 | $15.25 | $14.56 | 1,200 |
| 2022-01-11 | $14.98 | $15.20 | $14.93 | $15.17 | $14.49 | 19,320 |
| 2022-01-10 | $14.75 | $14.85 | $14.72 | $14.85 | $14.18 | 6,137 |
| 2022-01-07 | $14.60 | $14.83 | $14.40 | $14.83 | $14.16 | 4,852 |
| 2022-01-06 | $14.35 | $14.50 | $14.20 | $14.42 | $13.77 | 3,791 |
| 2022-01-05 | $14.50 | $14.83 | $14.35 | $14.35 | $13.70 | 9,735 |
| 2022-01-04 | $14.50 | $14.50 | $14.49 | $14.49 | $13.84 | 8,083 |
| 2022-01-03 | $13.54 | $14.07 | $13.54 | $14.05 | $13.42 | 7,228 |
| 2021-12-31 | $13.90 | $13.95 | $13.89 | $13.95 | $13.32 | 7,602 |
| 2021-12-30 | $14.17 | $14.17 | $13.90 | $13.94 | $13.31 | 38,586 |
| 2021-12-29 | $14.05 | $14.05 | $14.00 | $14.05 | $13.41 | 12,060 |
| 2021-12-28 | $14.00 | $14.09 | $13.99 | $14.09 | $13.46 | 2,652 |
| 2021-12-27 | $14.00 | $14.10 | $13.97 | $14.05 | $13.42 | 5,455 |
| 2021-12-23 | $13.90 | $14.18 | $13.90 | $13.97 | $13.34 | 1,655 |
| 2021-12-22 | $13.77 | $14.16 | $13.54 | $14.08 | $13.45 | 20,587 |
| 2021-12-21 | $14.48 | $14.48 | $14.00 | $14.19 | $13.55 | 19,648 |
| 2021-12-20 | $14.00 | $14.00 | $13.71 | $13.83 | $13.21 | 3,311 |
| 2021-12-17 | $13.50 | $13.64 | $13.50 | $13.58 | $12.96 | 3,838 |
| 2021-12-16 | $13.19 | $13.55 | $13.19 | $13.31 | $12.71 | 1,068 |
| 2021-12-15 | $13.11 | $13.13 | $13.11 | $13.13 | $12.54 | 2,551 |
| 2021-12-14 | $12.81 | $13.46 | $12.81 | $13.35 | $12.75 | 7,935 |
| 2021-12-13 | $13.21 | $13.30 | $13.05 | $13.10 | $12.51 | 8,192 |
| 2021-12-10 | $13.03 | $13.20 | $12.94 | $13.20 | $12.61 | 9,388 |
| 2021-12-09 | $12.90 | $13.02 | $12.85 | $13.02 | $12.43 | 17,494 |
| 2021-12-08 | $12.45 | $12.61 | $12.45 | $12.61 | $12.05 | 1,660 |
| 2021-12-07 | $12.45 | $12.61 | $12.29 | $12.45 | $11.89 | 3,841 |
| 2021-12-06 | $12.04 | $12.20 | $12.04 | $12.20 | $11.65 | 1,361 |
| 2021-12-03 | $12.38 | $12.38 | $11.81 | $11.88 | $11.35 | 22,600 |
| 2021-12-02 | $12.24 | $12.43 | $12.15 | $12.40 | $11.84 | 25,556 |
| 2021-12-01 | $12.30 | $12.35 | $12.26 | $12.26 | $11.70 | 3,468 |
| 2021-11-30 | $12.25 | $12.40 | $11.93 | $12.01 | $11.47 | 20,127 |
| 2021-11-29 | $12.37 | $12.73 | $12.37 | $12.73 | $12.15 | 55,569 |
| 2021-11-26 | $12.50 | $12.50 | $11.96 | $12.37 | $11.81 | 4,431 |
| 2021-11-24 | $12.20 | $12.84 | $12.20 | $12.47 | $11.91 | 6,158 |
| 2021-11-23 | $12.84 | $12.84 | $12.20 | $12.60 | $12.03 | 61,475 |
| 2021-11-22 | $11.46 | $11.60 | $11.46 | $11.53 | $11.01 | 14,650 |
| 2021-11-19 | $11.13 | $11.13 | $11.13 | $11.13 | $10.63 | 1,652 |
| 2021-11-18 | $11.15 | $11.20 | $11.09 | $11.09 | $10.59 | 2,626 |
| 2021-11-17 | $11.51 | $11.51 | $11.34 | $11.40 | $10.89 | 3,552 |
| 2021-11-16 | $11.55 | $11.70 | $11.55 | $11.61 | $11.09 | 26,869 |
| 2021-11-15 | $11.63 | $11.88 | $11.59 | $11.68 | $11.15 | 15,097 |
| 2021-11-12 | $11.30 | $11.60 | $11.30 | $11.55 | $11.03 | 8,486 |
| 2021-11-11 | $11.01 | $11.58 | $11.01 | $11.58 | $11.06 | 12,008 |
| 2021-11-10 | $10.60 | $10.70 | $10.60 | $10.60 | $10.12 | 2,817 |
| 2021-11-09 | $10.68 | $10.85 | $10.68 | $10.71 | $10.23 | 17,844 |
| 2021-11-08 | $11.09 | $11.09 | $10.54 | $10.68 | $10.20 | 5,003 |
| 2021-11-05 | $10.82 | $10.82 | $10.52 | $10.58 | $10.10 | 4,593 |
| 2021-11-04 | $10.70 | $10.85 | $10.45 | $10.45 | $9.98 | 11,155 |
| 2021-11-03 | $10.85 | $10.85 | $10.70 | $10.70 | $10.22 | 1,050 |
| 2021-11-02 | $10.77 | $10.77 | $10.55 | $10.59 | $10.11 | 2,706 |
| 2021-11-01 | $11.09 | $11.09 | $10.80 | $10.85 | $10.36 | 7,923 |
| 2021-10-29 | $10.55 | $10.58 | $10.50 | $10.58 | $10.10 | 4,409 |
| 2021-10-28 | $10.74 | $10.80 | $10.60 | $10.80 | $10.31 | 88,749 |
| 2021-10-27 | $10.77 | $10.77 | $10.50 | $10.50 | $10.03 | 3,394 |
| 2021-10-26 | $10.90 | $10.90 | $10.83 | $10.84 | $10.35 | 16,556 |
| 2021-10-25 | $10.79 | $11.05 | $10.79 | $10.90 | $10.41 | 5,596 |
| 2021-10-22 | $10.74 | $10.93 | $10.71 | $10.75 | $10.27 | 8,668 |
| 2021-10-21 | $11.17 | $11.17 | $10.74 | $10.74 | $10.26 | 4,194 |
| 2021-10-20 | $10.74 | $11.05 | $10.74 | $11.05 | $10.55 | 9,126 |
| 2021-10-19 | $11.00 | $11.02 | $10.99 | $11.02 | $10.52 | 64,390 |
| 2021-10-18 | $11.17 | $11.17 | $10.86 | $10.92 | $10.43 | 51,187 |
| 2021-10-15 | $10.91 | $10.91 | $10.91 | $10.91 | $10.42 | 1,339 |
| 2021-10-14 | $10.78 | $10.92 | $10.75 | $10.92 | $10.43 | 3,526 |
| 2021-10-13 | $10.60 | $10.60 | $10.35 | $10.35 | $9.88 | 7,979 |
| 2021-10-12 | $11.21 | $11.21 | $11.21 | $11.21 | $10.71 | 392 |
| 2021-10-11 | $10.99 | $11.35 | $10.99 | $11.25 | $10.74 | 9,744 |
| 2021-10-08 | $10.25 | $10.25 | $10.25 | $10.25 | $9.79 | 1,701 |
| 2021-10-07 | $10.35 | $10.42 | $10.31 | $10.42 | $9.95 | 12,907 |
| 2021-10-06 | $10.54 | $10.54 | $10.35 | $10.35 | $9.88 | 5,932 |
| 2021-10-05 | $10.36 | $10.43 | $10.36 | $10.43 | $9.96 | 1,698 |
| 2021-10-04 | $10.76 | $10.76 | $10.35 | $10.36 | $9.89 | 13,232 |
| 2021-10-01 | $10.89 | $10.89 | $10.45 | $10.73 | $10.25 | 63,436 |
| 2021-09-30 | $10.58 | $10.79 | $10.58 | $10.60 | $10.12 | 6,460 |
| 2021-09-29 | $11.00 | $11.01 | $10.64 | $10.64 | $10.16 | 37,400 |
| 2021-09-28 | $11.01 | $11.01 | $10.61 | $10.80 | $10.31 | 8,552 |
| 2021-09-27 | $11.65 | $11.70 | $11.65 | $11.70 | $11.17 | 2,142 |
| 2021-09-24 | $11.39 | $11.39 | $11.02 | $11.19 | $10.69 | 3,560 |
| 2021-09-23 | $11.44 | $11.63 | $11.30 | $11.63 | $11.11 | 4,354 |
| 2021-09-22 | $10.86 | $11.29 | $10.86 | $11.19 | $10.69 | 6,319 |
| 2021-09-21 | $10.70 | $10.89 | $10.63 | $10.63 | $10.15 | 10,497 |
| 2021-09-20 | $10.82 | $10.82 | $10.54 | $10.65 | $10.17 | 30,685 |
| 2021-09-17 | $11.46 | $11.50 | $10.85 | $10.92 | $10.43 | 20,064 |
| 2021-09-16 | $12.96 | $12.96 | $12.32 | $12.33 | $11.78 | 24,441 |
| 2021-09-15 | $13.10 | $13.15 | $13.10 | $13.15 | $12.56 | 1,166 |
| 2021-09-14 | $13.36 | $13.36 | $13.16 | $13.16 | $12.57 | 4,135 |
| 2021-09-13 | $13.59 | $13.59 | $13.43 | $13.47 | $12.86 | 867 |
| 2021-09-10 | $13.55 | $13.55 | $13.55 | $13.55 | $12.94 | 1,236 |
| 2021-09-09 | $13.56 | $13.56 | $13.32 | $13.39 | $12.78 | 1,614 |
| 2021-09-08 | $13.55 | $13.62 | $13.20 | $13.36 | $12.76 | 19,857 |
| 2021-09-07 | $13.99 | $14.50 | $13.28 | $13.31 | $12.71 | 27,970 |
| 2021-09-03 | $15.51 | $15.99 | $15.51 | $15.91 | $15.19 | 4,456 |
| 2021-09-02 | $15.00 | $15.55 | $15.00 | $15.45 | $14.75 | 3,942 |
| 2021-09-01 | $14.95 | $15.34 | $14.85 | $14.85 | $14.18 | 65,287 |
| 2021-08-31 | $15.58 | $15.78 | $15.01 | $15.01 | $14.33 | 5,015 |
| 2021-08-30 | $15.48 | $16.04 | $15.40 | $15.88 | $15.17 | 8,547 |
| 2021-08-27 | $14.73 | $14.77 | $14.73 | $14.77 | $14.11 | 1,801 |
| 2021-08-26 | $14.60 | $14.67 | $14.56 | $14.65 | $13.99 | 1,880 |
| 2021-08-25 | $14.50 | $14.50 | $14.50 | $14.50 | $13.85 | 123 |
| 2021-08-24 | $14.25 | $14.47 | $14.25 | $14.45 | $13.80 | 2,972 |
| 2021-08-23 | $14.25 | $14.25 | $14.15 | $14.19 | $13.55 | 10,670 |
| 2021-08-20 | $14.24 | $14.68 | $14.20 | $14.66 | $14.00 | 11,316 |
| 2021-08-19 | $15.00 | $15.00 | $14.28 | $14.28 | $13.64 | 6,414 |
| 2021-08-18 | $15.50 | $15.56 | $15.49 | $15.49 | $14.79 | 5,605 |
| 2021-08-17 | $16.00 | $16.00 | $15.80 | $15.80 | $15.09 | 570 |
| 2021-08-16 | $16.25 | $16.25 | $16.00 | $16.00 | $15.28 | 2,524 |
| 2021-08-13 | $16.61 | $16.61 | $16.39 | $16.45 | $15.71 | 3,998 |
| 2021-08-12 | $17.09 | $17.09 | $16.46 | $16.52 | $15.78 | 35,398 |
| 2021-08-11 | $16.96 | $16.96 | $16.96 | $16.96 | $16.20 | 14,590 |
| 2021-08-10 | $16.68 | $17.02 | $16.68 | $16.99 | $16.23 | 771 |
| 2021-08-09 | $17.21 | $17.21 | $16.68 | $16.78 | $16.02 | 3,516 |
| 2021-08-06 | $17.54 | $17.54 | $17.04 | $17.23 | $16.45 | 1,950 |
| 2021-08-05 | $17.31 | $17.40 | $17.12 | $17.40 | $16.62 | 2,233 |
| 2021-08-04 | $18.07 | $18.07 | $17.59 | $17.59 | $16.80 | 2,631 |
| 2021-08-03 | $17.17 | $17.95 | $17.17 | $17.52 | $16.73 | 1,561 |
| 2021-08-02 | $18.25 | $18.25 | $18.10 | $18.10 | $17.29 | 576 |
| 2021-07-30 | $18.50 | $18.50 | $17.95 | $18.21 | $17.39 | 3,722 |
| 2021-07-29 | $19.30 | $19.55 | $19.30 | $19.55 | $18.67 | 4,213 |
| 2021-07-28 | $18.83 | $18.83 | $18.83 | $18.83 | $17.98 | 5 |
| 2021-07-27 | $19.10 | $19.13 | $18.83 | $18.83 | $17.98 | 1,876 |
| 2021-07-26 | $18.56 | $18.56 | $18.56 | $18.56 | $17.72 | 100 |
| 2021-07-23 | $19.11 | $19.11 | $18.43 | $18.56 | $17.72 | 45,876 |
| 2021-07-22 | $18.42 | $18.50 | $18.42 | $18.50 | $17.67 | 1,130 |
| 2021-07-21 | $18.61 | $18.86 | $18.61 | $18.86 | $18.01 | 2,630 |
| 2021-07-20 | $18.40 | $18.68 | $18.40 | $18.68 | $17.84 | 300 |
| 2021-07-19 | $18.15 | $18.27 | $18.15 | $18.27 | $17.45 | 548 |
| 2021-07-16 | $19.30 | $19.30 | $18.85 | $18.85 | $18.00 | 7,486 |
| 2021-07-15 | $19.07 | $19.22 | $19.00 | $19.00 | $18.15 | 529 |
| 2021-07-14 | $18.90 | $18.90 | $18.87 | $18.87 | $18.02 | 5,489 |
| 2021-07-13 | $18.80 | $18.89 | $18.56 | $18.89 | $18.04 | 5,089 |
| 2021-07-12 | $17.90 | $18.61 | $17.90 | $18.61 | $17.77 | 5,678 |
| 2021-07-09 | $17.50 | $17.90 | $17.50 | $17.90 | $17.09 | 370 |
| 2021-07-08 | $17.41 | $17.41 | $17.41 | $17.41 | $16.63 | 13 |
| 2021-07-07 | $17.41 | $17.41 | $17.41 | $17.41 | $16.63 | 0 |
| 2021-07-06 | $17.95 | $17.95 | $17.41 | $17.41 | $16.63 | 2,873 |
| 2021-07-02 | $17.76 | $17.98 | $17.76 | $17.98 | $17.17 | 52,664 |
| 2021-07-01 | $17.50 | $17.93 | $17.50 | $17.93 | $17.12 | 535 |
| 2021-06-30 | $17.49 | $17.57 | $17.37 | $17.37 | $16.59 | 2,862 |
| 2021-06-29 | $17.60 | $17.62 | $17.60 | $17.62 | $16.83 | 4,381 |
| 2021-06-28 | $17.60 | $17.60 | $17.60 | $17.60 | $16.81 | 3,701 |
| 2021-06-25 | $17.40 | $17.45 | $17.28 | $17.30 | $16.52 | 3,690 |
| 2021-06-24 | $17.17 | $17.17 | $17.17 | $17.17 | $16.40 | 30 |
| 2021-06-23 | $17.32 | $17.32 | $16.87 | $17.17 | $16.40 | 2,395 |
| 2021-06-22 | $16.79 | $16.79 | $16.79 | $16.79 | $16.03 | 235 |
| 2021-06-21 | $16.86 | $16.86 | $16.85 | $16.85 | $16.09 | 6,837 |
| 2021-06-18 | $16.75 | $16.87 | $16.70 | $16.70 | $15.95 | 4,478 |
| 2021-06-17 | $17.77 | $17.77 | $16.87 | $16.87 | $16.11 | 2,570 |
| 2021-06-16 | $17.84 | $17.84 | $17.63 | $17.63 | $16.84 | 23,989 |
| 2021-06-15 | $18.26 | $18.26 | $18.00 | $18.00 | $17.19 | 4,098 |
| 2021-06-14 | $18.01 | $18.01 | $18.01 | $18.01 | $17.20 | 562 |
| 2021-06-11 | $17.74 | $18.00 | $17.74 | $18.00 | $17.19 | 2,251 |
| 2021-06-10 | $17.56 | $17.56 | $17.56 | $17.56 | $16.77 | 50 |
| 2021-06-09 | $17.56 | $17.56 | $17.56 | $17.56 | $16.77 | 0 |
| 2021-06-08 | $17.65 | $17.65 | $17.56 | $17.56 | $16.77 | 376 |
| 2021-06-07 | $18.00 | $18.00 | $17.45 | $17.50 | $16.71 | 6,963 |
| 2021-06-04 | $17.55 | $18.06 | $17.55 | $17.84 | $17.04 | 1,763 |
| 2021-06-03 | $18.00 | $18.00 | $17.97 | $17.97 | $17.16 | 2,203 |
| 2021-06-02 | $18.00 | $18.00 | $18.00 | $18.00 | $17.19 | 877 |
| 2021-06-01 | $17.12 | $18.00 | $17.12 | $17.70 | $16.90 | 3,443 |
| 2021-05-28 | $17.25 | $17.25 | $17.25 | $17.25 | $16.47 | 479 |
| 2021-05-27 | $16.71 | $17.50 | $16.71 | $17.39 | $16.61 | 3,018 |
| 2021-05-26 | $16.48 | $16.65 | $16.42 | $16.43 | $15.69 | 5,302 |
| 2021-05-25 | $16.56 | $16.82 | $16.56 | $16.62 | $15.87 | 6,361 |
| 2021-05-24 | $16.60 | $17.00 | $16.48 | $16.66 | $15.91 | 11,860 |
| 2021-05-21 | $17.35 | $17.35 | $17.01 | $17.16 | $16.39 | 2,221 |
| 2021-05-20 | $17.78 | $17.93 | $17.78 | $17.79 | $16.99 | 640 |
| 2021-05-19 | $17.70 | $17.83 | $17.27 | $17.27 | $16.49 | 2,110 |
| 2021-05-18 | $17.70 | $18.20 | $17.70 | $18.05 | $17.24 | 11,554 |
| 2021-05-17 | $17.97 | $18.37 | $17.80 | $18.01 | $17.20 | 8,258 |
| 2021-05-14 | $18.33 | $18.33 | $17.70 | $17.89 | $17.09 | 5,815 |
| 2021-05-13 | $18.90 | $18.90 | $18.90 | $18.90 | $18.05 | 41 |
| 2021-05-12 | $19.10 | $19.10 | $18.90 | $18.90 | $18.05 | 318 |
| 2021-05-11 | $19.20 | $19.30 | $18.63 | $18.94 | $18.09 | 3,233 |
| 2021-05-10 | $19.00 | $19.49 | $18.96 | $19.38 | $18.50 | 11,523 |
| 2021-05-07 | $18.00 | $18.09 | $17.90 | $18.07 | $17.26 | 5,931 |
| 2021-05-06 | $18.00 | $18.00 | $17.70 | $17.70 | $16.90 | 903 |
| 2021-05-05 | $17.79 | $17.79 | $17.79 | $17.79 | $16.99 | 577 |
| 2021-05-04 | $17.73 | $17.73 | $17.73 | $17.73 | $16.93 | 229 |
| 2021-05-03 | $17.44 | $17.72 | $17.44 | $17.60 | $16.81 | 3,520 |
| 2021-04-30 | $17.43 | $17.44 | $17.41 | $17.44 | $16.66 | 3,548 |
| 2021-04-29 | $17.62 | $17.62 | $17.42 | $17.43 | $16.65 | 2,140 |
| 2021-04-28 | $17.90 | $17.90 | $17.55 | $17.64 | $16.85 | 284,058 |
| 2021-04-27 | $18.40 | $18.40 | $17.64 | $17.93 | $17.12 | 4,528 |
| 2021-04-26 | $17.15 | $17.85 | $17.15 | $17.85 | $17.05 | 23,177 |
| 2021-04-23 | $16.90 | $16.97 | $16.77 | $16.95 | $16.18 | 1,361 |
| 2021-04-22 | $16.91 | $16.91 | $16.44 | $16.44 | $15.70 | 1,495 |
| 2021-04-21 | $16.79 | $17.04 | $16.61 | $17.04 | $16.27 | 1,642 |
| 2021-04-20 | $16.86 | $16.86 | $16.45 | $16.45 | $15.71 | 1,430 |
| 2021-04-19 | $16.96 | $16.96 | $16.18 | $16.59 | $15.84 | 2,145 |
| 2021-04-16 | $15.76 | $16.11 | $15.76 | $16.11 | $15.39 | 33,105 |
| 2021-04-15 | $15.62 | $15.62 | $15.62 | $15.62 | $14.91 | 30 |
| 2021-04-14 | $15.73 | $15.80 | $15.62 | $15.62 | $14.91 | 6,972 |
| 2021-04-13 | $15.98 | $15.98 | $15.57 | $15.57 | $14.87 | 1,313 |
| 2021-04-12 | $16.16 | $16.16 | $15.45 | $15.45 | $14.75 | 6,284 |
| 2021-04-09 | $15.94 | $15.94 | $15.82 | $15.82 | $15.10 | 640 |
| 2021-04-08 | $15.70 | $15.70 | $15.70 | $15.70 | $14.99 | 45 |
| 2021-04-07 | $15.62 | $15.70 | $15.62 | $15.70 | $14.99 | 621 |
| 2021-04-06 | $15.69 | $15.69 | $15.61 | $15.64 | $14.94 | 1,962 |
| 2021-04-05 | $15.62 | $15.71 | $15.50 | $15.71 | $15.00 | 4,289 |
| 2021-04-01 | $15.02 | $15.59 | $15.02 | $15.59 | $14.89 | 47,035 |
| 2021-03-31 | $15.50 | $15.50 | $15.11 | $15.29 | $14.60 | 3,712 |
| 2021-03-30 | $15.76 | $15.76 | $15.76 | $15.76 | $15.05 | 1,780 |
| 2021-03-29 | $15.48 | $15.89 | $15.48 | $15.77 | $15.06 | 2,756 |
| 2021-03-26 | $15.02 | $15.56 | $15.02 | $15.51 | $14.81 | 3,089 |
| 2021-03-25 | $14.64 | $14.64 | $14.61 | $14.61 | $13.95 | 917 |
| 2021-03-24 | $14.85 | $14.86 | $14.65 | $14.65 | $13.99 | 8,216 |
| 2021-03-23 | $14.81 | $14.97 | $14.81 | $14.85 | $14.18 | 4,430 |
| 2021-03-22 | $15.15 | $15.15 | $14.77 | $14.77 | $14.11 | 1,928 |
| 2021-03-19 | $15.04 | $15.60 | $15.04 | $15.27 | $14.58 | 3,640 |
| 2021-03-18 | $15.72 | $15.75 | $15.69 | $15.75 | $15.04 | 905 |
| 2021-03-17 | $15.75 | $15.96 | $15.74 | $15.78 | $15.07 | 5,943 |
| 2021-03-16 | $15.60 | $16.00 | $15.60 | $16.00 | $15.28 | 1,003 |
| 2021-03-15 | $15.29 | $16.24 | $15.29 | $15.88 | $15.16 | 18,560 |
| 2021-03-12 | $16.41 | $16.47 | $16.41 | $16.47 | $15.73 | 1,288 |
| 2021-03-11 | $16.31 | $16.41 | $16.31 | $16.36 | $15.62 | 986 |
| 2021-03-10 | $16.26 | $16.26 | $15.59 | $15.82 | $15.11 | 8,288 |
| 2021-03-09 | $17.20 | $17.21 | $16.82 | $17.11 | $16.34 | 37,021 |
| 2021-03-08 | $17.20 | $17.20 | $17.15 | $17.17 | $16.40 | 2,874 |
| 2021-03-05 | $16.89 | $17.25 | $16.85 | $17.10 | $16.33 | 9,110 |
| 2021-03-04 | $17.51 | $17.51 | $16.88 | $17.25 | $16.47 | 2,022 |
| 2021-03-03 | $17.22 | $18.00 | $17.22 | $17.90 | $17.09 | 5,145 |
| 2021-03-02 | $17.37 | $17.37 | $17.00 | $17.13 | $16.36 | 3,044 |
| 2021-03-01 | $18.01 | $18.01 | $17.89 | $17.97 | $17.16 | 11,218 |
| 2021-02-26 | $19.34 | $19.44 | $18.36 | $19.04 | $17.10 | 53,190 |
| 2021-02-25 | $20.01 | $20.12 | $19.75 | $19.75 | $17.74 | 52,718 |
| 2021-02-24 | $19.67 | $19.80 | $19.46 | $19.51 | $17.52 | 9,628 |
| 2021-02-23 | $20.00 | $20.00 | $19.08 | $19.40 | $17.42 | 3,793 |
| 2021-02-22 | $18.88 | $19.97 | $18.88 | $19.55 | $17.56 | 2,113 |
| 2021-02-19 | $19.20 | $19.20 | $18.80 | $18.80 | $16.88 | 2,082 |
| 2021-02-18 | $19.30 | $19.31 | $19.13 | $19.31 | $17.34 | 5,164 |
| 2021-02-17 | $18.85 | $18.91 | $18.83 | $18.91 | $16.98 | 758 |
| 2021-02-16 | $18.50 | $18.65 | $17.81 | $18.65 | $16.75 | 2,219 |
| 2021-02-12 | $18.99 | $18.99 | $18.10 | $18.50 | $16.61 | 5,700 |
| 2021-02-11 | $18.60 | $18.60 | $18.25 | $18.50 | $16.61 | 2,826 |
| 2021-02-10 | $18.54 | $18.54 | $18.26 | $18.40 | $16.53 | 1,393 |
| 2021-02-09 | $18.25 | $18.25 | $18.25 | $18.25 | $16.39 | 710 |
| 2021-02-08 | $18.00 | $18.37 | $18.00 | $18.08 | $16.24 | 4,696 |
| 2021-02-05 | $17.80 | $18.03 | $17.80 | $17.90 | $16.08 | 7,790 |
| 2021-02-04 | $17.80 | $18.11 | $17.24 | $17.52 | $15.73 | 14,758 |
| 2021-02-03 | $17.01 | $17.14 | $16.96 | $17.14 | $15.39 | 890 |
| 2021-02-02 | $16.93 | $17.55 | $16.93 | $17.42 | $15.65 | 2,055 |
| 2021-02-01 | $17.10 | $17.14 | $16.56 | $16.85 | $15.13 | 4,562 |
| 2021-01-29 | $17.01 | $17.01 | $16.45 | $16.80 | $15.09 | 12,360 |
| 2021-01-28 | $17.85 | $17.85 | $17.50 | $17.81 | $16.00 | 9,450 |
| 2021-01-27 | $18.77 | $18.77 | $17.94 | $17.94 | $16.11 | 16,955 |
| 2021-01-26 | $19.46 | $19.58 | $19.45 | $19.58 | $17.58 | 5,691 |
| 2021-01-25 | $19.30 | $19.51 | $19.30 | $19.50 | $17.51 | 1,519 |
| 2021-01-22 | $19.00 | $19.05 | $18.81 | $18.83 | $16.91 | 4,320 |
| 2021-01-21 | $19.30 | $19.30 | $19.19 | $19.19 | $17.23 | 2,291 |
| 2021-01-20 | $19.51 | $19.54 | $19.17 | $19.36 | $17.39 | 6,224 |
| 2021-01-19 | $19.42 | $19.42 | $19.15 | $19.23 | $17.27 | 1,814 |
| 2021-01-15 | $19.40 | $19.40 | $19.15 | $19.15 | $17.20 | 1,024 |
| 2021-01-14 | $19.24 | $19.46 | $19.24 | $19.46 | $17.48 | 7,081 |
| 2021-01-13 | $19.51 | $19.53 | $19.17 | $19.25 | $17.28 | 11,320 |
| 2021-01-12 | $18.78 | $19.92 | $18.78 | $19.56 | $17.57 | 92,301 |
| 2021-01-11 | $19.67 | $19.67 | $19.08 | $19.35 | $17.37 | 9,763 |
| 2021-01-08 | $19.49 | $19.87 | $19.43 | $19.57 | $17.58 | 10,331 |
| 2021-01-07 | $20.26 | $20.26 | $20.09 | $20.20 | $18.14 | 6,210 |
| 2021-01-06 | $19.83 | $20.40 | $19.83 | $20.26 | $18.19 | 35,967 |
| 2021-01-05 | $19.37 | $19.68 | $19.37 | $19.68 | $17.67 | 3,822 |
| 2021-01-04 | $18.71 | $19.74 | $18.71 | $18.79 | $16.88 | 3,696 |
| 2020-12-31 | $18.07 | $18.07 | $18.01 | $18.05 | $16.21 | 2,019 |
| 2020-12-30 | $18.23 | $18.50 | $18.23 | $18.24 | $16.38 | 10,885 |
| 2020-12-29 | $18.28 | $18.39 | $18.28 | $18.30 | $16.44 | 19,243 |
| 2020-12-28 | $17.49 | $18.15 | $17.49 | $18.15 | $16.30 | 11,065 |
| 2020-12-24 | $18.00 | $18.00 | $17.73 | $17.73 | $15.92 | 1,700 |
| 2020-12-23 | $17.75 | $18.04 | $17.75 | $18.01 | $16.17 | 17,350 |
| 2020-12-22 | $18.27 | $18.27 | $17.63 | $17.63 | $15.83 | 10,593 |
| 2020-12-21 | $18.00 | $18.30 | $18.00 | $18.16 | $16.31 | 4,560 |
| 2020-12-18 | $17.76 | $17.76 | $17.32 | $17.50 | $15.72 | 3,687 |
| 2020-12-17 | $16.90 | $17.14 | $16.90 | $17.14 | $15.39 | 3,170 |
| 2020-12-16 | $16.78 | $16.83 | $16.72 | $16.77 | $15.06 | 6,763 |
| 2020-12-15 | $16.68 | $16.68 | $15.95 | $16.46 | $14.78 | 23,722 |
| 2020-12-14 | $17.29 | $17.29 | $16.54 | $16.75 | $15.04 | 16,585 |
| 2020-12-11 | $16.86 | $17.60 | $16.66 | $17.40 | $15.63 | 6,668 |
| 2020-12-10 | $16.40 | $17.15 | $16.40 | $17.11 | $15.37 | 3,893 |
| 2020-12-09 | $16.71 | $16.71 | $16.00 | $16.27 | $14.61 | 3,905 |
| 2020-12-08 | $15.75 | $16.00 | $15.75 | $15.89 | $14.27 | 9,147 |
| 2020-12-07 | $16.00 | $16.00 | $15.84 | $15.90 | $14.28 | 5,086 |
| 2020-12-04 | $15.74 | $15.74 | $15.40 | $15.52 | $13.94 | 65,711 |
| 2020-12-03 | $14.90 | $15.59 | $14.90 | $15.54 | $13.95 | 65,380 |
| 2020-12-02 | $13.87 | $13.96 | $13.86 | $13.95 | $12.53 | 8,524 |
| 2020-12-01 | $13.70 | $13.70 | $13.56 | $13.56 | $12.18 | 13,839 |
| 2020-11-30 | $13.86 | $13.86 | $13.50 | $13.57 | $12.19 | 1,925 |
| 2020-11-27 | $13.75 | $14.00 | $13.75 | $14.00 | $12.57 | 2,446 |
| 2020-11-25 | $13.50 | $13.85 | $13.50 | $13.72 | $12.32 | 25,978 |
| 2020-11-24 | $13.20 | $13.41 | $13.20 | $13.36 | $12.00 | 4,519 |
| 2020-11-23 | $12.68 | $13.09 | $12.68 | $13.08 | $11.75 | 2,640 |
| 2020-11-20 | $12.38 | $12.54 | $12.38 | $12.39 | $11.13 | 1,318 |
| 2020-11-19 | $12.69 | $12.69 | $12.26 | $12.26 | $11.01 | 1,264 |
| 2020-11-18 | $12.38 | $12.38 | $12.38 | $12.38 | $11.12 | 1,626 |
| 2020-11-17 | $12.38 | $12.38 | $12.38 | $12.38 | $11.11 | 538 |
| 2020-11-16 | $12.34 | $12.34 | $12.34 | $12.34 | $11.08 | 316 |
| 2020-11-13 | $12.10 | $12.10 | $12.10 | $12.10 | $10.87 | 1,015 |
| 2020-11-12 | $11.99 | $11.99 | $11.99 | $11.99 | $10.77 | 233 |
| 2020-11-11 | $12.59 | $12.59 | $12.59 | $12.59 | $11.30 | 16,495 |
| 2020-11-10 | $12.68 | $12.68 | $12.68 | $12.68 | $11.39 | 100 |
| 2020-11-09 | $13.00 | $13.20 | $13.00 | $13.12 | $11.78 | 505,189 |
| 2020-11-06 | $12.23 | $12.23 | $12.10 | $12.10 | $10.87 | 322 |
| 2020-11-05 | $12.48 | $12.48 | $12.23 | $12.23 | $10.98 | 505,702 |
| 2020-11-04 | $11.69 | $11.69 | $11.69 | $11.69 | $10.50 | 164 |
| 2020-11-03 | $12.15 | $12.43 | $12.15 | $12.43 | $11.16 | 354 |
| 2020-11-02 | $11.95 | $12.38 | $11.95 | $12.12 | $10.89 | 20,748 |
| 2020-10-30 | $12.14 | $12.47 | $12.14 | $12.27 | $11.02 | 1,023,670 |
| 2020-10-29 | $11.25 | $11.25 | $11.25 | $11.25 | $10.10 | 0 |
| 2020-10-28 | $11.43 | $11.43 | $11.25 | $11.25 | $10.10 | 7,767 |
| 2020-10-27 | $11.70 | $11.70 | $11.48 | $11.48 | $10.31 | 751 |
| 2020-10-26 | $12.00 | $12.00 | $11.70 | $11.79 | $10.59 | 1,081 |
| 2020-10-23 | $11.96 | $11.96 | $11.96 | $11.96 | $10.74 | 402 |
| 2020-10-22 | $12.01 | $12.01 | $11.87 | $11.96 | $10.74 | 1,897 |
| 2020-10-21 | $12.15 | $12.16 | $12.05 | $12.16 | $10.92 | 750 |
| 2020-10-20 | $12.00 | $12.00 | $12.00 | $12.00 | $10.78 | 141 |
| 2020-10-19 | $11.62 | $11.85 | $11.58 | $11.85 | $10.64 | 484 |
| 2020-10-16 | $11.60 | $11.73 | $11.60 | $11.68 | $10.49 | 5,262 |
| 2020-10-15 | $11.75 | $11.75 | $11.70 | $11.70 | $10.51 | 1,500 |
| 2020-10-14 | $11.78 | $11.78 | $11.75 | $11.75 | $10.55 | 666 |
| 2020-10-13 | $12.10 | $12.10 | $11.92 | $11.92 | $10.71 | 1,180 |
| 2020-10-12 | $12.45 | $12.45 | $12.26 | $12.30 | $11.05 | 13,026 |
| 2020-10-09 | $12.61 | $12.61 | $12.30 | $12.36 | $11.10 | 3,783 |
| 2020-10-08 | $12.46 | $12.46 | $12.26 | $12.26 | $11.01 | 5,405 |
| 2020-10-07 | $11.95 | $11.97 | $11.90 | $11.97 | $10.75 | 150,518 |
| 2020-10-06 | $12.31 | $12.31 | $11.76 | $11.90 | $10.69 | 4,907 |
| 2020-10-05 | $11.80 | $11.80 | $11.64 | $11.64 | $10.45 | 102,606 |
| 2020-10-02 | $11.55 | $11.55 | $11.55 | $11.55 | $10.37 | 280 |
| 2020-10-01 | $12.08 | $12.08 | $11.84 | $11.94 | $10.72 | 15,093 |
| 2020-09-30 | $11.40 | $11.40 | $11.40 | $11.40 | $10.24 | 0 |
| 2020-09-29 | $11.25 | $11.40 | $11.25 | $11.40 | $10.24 | 2,009 |
| 2020-09-28 | $11.18 | $11.18 | $11.18 | $11.18 | $10.04 | 1,115 |
| 2020-09-25 | $10.97 | $10.97 | $10.97 | $10.97 | $9.85 | 0 |
| 2020-09-24 | $10.95 | $10.97 | $10.95 | $10.97 | $9.85 | 290 |
| 2020-09-23 | $11.36 | $11.37 | $11.32 | $11.32 | $10.17 | 1,105 |
| 2020-09-22 | $11.49 | $11.55 | $11.49 | $11.55 | $10.37 | 3,561 |
| 2020-09-21 | $11.50 | $11.60 | $11.36 | $11.41 | $10.24 | 4,274 |
| 2020-09-18 | $12.00 | $12.00 | $11.76 | $11.76 | $10.56 | 600 |
| 2020-09-17 | $12.00 | $12.00 | $11.72 | $11.72 | $10.53 | 1,820 |
| 2020-09-16 | $12.55 | $12.95 | $12.55 | $12.59 | $11.31 | 1,306 |
| 2020-09-15 | $12.80 | $13.07 | $12.80 | $13.07 | $11.74 | 1,244 |
| 2020-09-14 | $12.86 | $12.91 | $12.86 | $12.91 | $11.59 | 2,735 |
| 2020-09-11 | $12.76 | $12.76 | $12.50 | $12.70 | $11.41 | 1,427 |
| 2020-09-10 | $13.13 | $13.13 | $13.13 | $13.13 | $11.79 | 301 |
| 2020-09-09 | $13.05 | $13.16 | $13.05 | $13.15 | $11.81 | 1,723 |
| 2020-09-08 | $13.12 | $13.20 | $13.00 | $13.00 | $11.68 | 1,271 |
| 2020-09-04 | $13.05 | $13.05 | $12.45 | $12.51 | $11.24 | 5,861 |
| 2020-09-03 | $13.08 | $13.08 | $12.90 | $12.90 | $11.59 | 589 |
| 2020-09-02 | $12.91 | $12.91 | $12.91 | $12.91 | $11.59 | 11,486 |
| 2020-09-01 | $12.91 | $12.91 | $12.91 | $12.91 | $11.59 | 502 |
| 2020-08-31 | $13.10 | $13.10 | $12.60 | $12.70 | $11.41 | 1,686 |
| 2020-08-28 | $13.66 | $13.70 | $13.66 | $13.69 | $11.64 | 8,907 |
| 2020-08-27 | $14.12 | $14.12 | $13.85 | $13.85 | $11.77 | 690 |
| 2020-08-26 | $13.51 | $13.55 | $13.51 | $13.55 | $11.51 | 2,615 |
| 2020-08-25 | $13.42 | $13.42 | $13.42 | $13.42 | $11.40 | 65 |
| 2020-08-24 | $12.95 | $13.43 | $12.95 | $13.42 | $11.40 | 1,543 |
| 2020-08-21 | $13.10 | $13.10 | $12.96 | $12.97 | $11.02 | 705 |
| 2020-08-20 | $12.54 | $12.79 | $12.54 | $12.79 | $10.87 | 2,014 |
| 2020-08-19 | $13.20 | $13.24 | $13.00 | $13.00 | $11.05 | 666 |
| 2020-08-18 | $12.98 | $13.24 | $12.98 | $13.15 | $11.17 | 3,724 |
| 2020-08-17 | $12.75 | $12.75 | $12.75 | $12.75 | $10.83 | 500 |
| 2020-08-14 | $12.87 | $12.87 | $12.76 | $12.76 | $10.84 | 455 |
| 2020-08-13 | $12.66 | $12.66 | $12.66 | $12.66 | $10.76 | 284 |
| 2020-08-12 | $12.99 | $13.07 | $12.99 | $13.07 | $11.11 | 469 |
| 2020-08-11 | $13.00 | $13.00 | $13.00 | $13.00 | $11.05 | 1,657 |
| 2020-08-10 | $12.94 | $13.00 | $12.94 | $13.00 | $11.05 | 315 |
| 2020-08-07 | $12.84 | $13.25 | $12.84 | $13.25 | $11.26 | 3,391 |
| 2020-08-06 | $13.35 | $13.41 | $13.32 | $13.41 | $11.39 | 2,104 |
| 2020-08-05 | $13.00 | $13.22 | $13.00 | $13.22 | $11.23 | 554 |
| 2020-08-04 | $12.88 | $12.88 | $12.88 | $12.88 | $10.94 | 101 |
| 2020-08-03 | $12.50 | $12.75 | $12.50 | $12.75 | $10.83 | 21,392 |
| 2020-07-31 | $12.39 | $12.49 | $12.37 | $12.38 | $10.52 | 3,052 |
| 2020-07-30 | $12.20 | $12.29 | $12.20 | $12.29 | $10.44 | 600 |
| 2020-07-29 | $12.02 | $12.02 | $12.02 | $12.02 | $10.21 | 1,901 |
| 2020-07-28 | $11.79 | $12.02 | $11.79 | $12.02 | $10.21 | 17,313 |
| 2020-07-27 | $11.61 | $11.68 | $11.61 | $11.68 | $9.92 | 1,400 |
| 2020-07-24 | $11.59 | $11.59 | $11.55 | $11.55 | $9.81 | 2,643 |
| 2020-07-23 | $11.66 | $11.66 | $11.57 | $11.57 | $9.83 | 411 |
| 2020-07-22 | $11.83 | $11.83 | $11.83 | $11.83 | $10.05 | 0 |
| 2020-07-21 | $11.84 | $11.84 | $11.83 | $11.83 | $10.05 | 2,280 |
| 2020-07-20 | $11.26 | $11.39 | $11.26 | $11.32 | $9.62 | 1,558 |
| 2020-07-17 | $11.57 | $11.57 | $11.28 | $11.33 | $9.63 | 770 |
| 2020-07-16 | $11.30 | $11.30 | $11.30 | $11.30 | $9.60 | 700 |
| 2020-07-15 | $11.03 | $11.26 | $11.03 | $11.25 | $9.56 | 39,739 |
| 2020-07-14 | $10.60 | $10.70 | $10.60 | $10.70 | $9.09 | 3,952 |
| 2020-07-13 | $10.26 | $10.73 | $10.26 | $10.73 | $9.12 | 1,013 |
| 2020-07-10 | $10.25 | $10.30 | $10.25 | $10.30 | $8.75 | 2,666 |
| 2020-07-09 | $10.57 | $10.57 | $10.20 | $10.25 | $8.71 | 2,000 |
| 2020-07-08 | $10.25 | $10.25 | $10.11 | $10.13 | $8.61 | 3,150 |
| 2020-07-07 | $9.86 | $10.24 | $9.86 | $10.24 | $8.70 | 3,900 |
| 2020-07-06 | $9.33 | $9.79 | $9.29 | $9.70 | $8.24 | 2,182 |
| 2020-07-02 | $9.30 | $9.75 | $9.30 | $9.68 | $8.23 | 115,291 |
| 2020-07-01 | $9.29 | $9.29 | $9.29 | $9.29 | $7.89 | 350 |
| 2020-06-30 | $9.56 | $9.56 | $9.56 | $9.56 | $8.12 | 90 |
| 2020-06-29 | $9.56 | $9.56 | $9.56 | $9.56 | $8.12 | 115 |
| 2020-06-26 | $9.48 | $9.56 | $9.48 | $9.56 | $8.12 | 5,716 |
| 2020-06-25 | $9.48 | $9.48 | $9.48 | $9.48 | $8.06 | 1 |
| 2020-06-24 | $9.48 | $9.48 | $9.48 | $9.48 | $8.06 | 1,106 |
| 2020-06-23 | $9.45 | $9.45 | $9.45 | $9.45 | $8.03 | 110 |
| 2020-06-22 | $9.46 | $9.46 | $9.44 | $9.45 | $8.03 | 2,350 |
| 2020-06-19 | $9.51 | $9.51 | $9.51 | $9.51 | $8.08 | 7 |
| 2020-06-18 | $9.87 | $9.87 | $9.51 | $9.51 | $8.08 | 350 |
| 2020-06-17 | $10.11 | $10.11 | $9.87 | $9.92 | $8.43 | 22,820 |
| 2020-06-16 | $10.13 | $10.13 | $10.10 | $10.10 | $8.58 | 2,255 |
| 2020-06-15 | $9.95 | $9.95 | $9.95 | $9.95 | $8.45 | 205 |
| 2020-06-12 | $10.07 | $10.07 | $9.89 | $9.92 | $8.43 | 6,347 |
| 2020-06-11 | $10.07 | $10.07 | $10.07 | $10.07 | $8.56 | 10 |
| 2020-06-10 | $10.07 | $10.07 | $10.07 | $10.07 | $8.56 | 416 |
| 2020-06-09 | $10.35 | $10.35 | $10.30 | $10.30 | $8.75 | 2,011 |
| 2020-06-08 | $10.51 | $10.51 | $10.19 | $10.50 | $8.92 | 2,376 |
| 2020-06-05 | $10.06 | $10.20 | $10.06 | $10.13 | $8.61 | 2,886 |
| 2020-06-04 | $10.22 | $10.32 | $10.04 | $10.30 | $8.75 | 7,652 |
| 2020-06-03 | $10.05 | $10.05 | $10.05 | $10.05 | $8.54 | 40 |
| 2020-06-02 | $9.98 | $10.05 | $9.98 | $10.05 | $8.54 | 1,150 |
| 2020-06-01 | $9.53 | $10.00 | $9.53 | $10.00 | $8.50 | 8,860 |
| 2020-05-29 | $8.86 | $8.86 | $8.86 | $8.86 | $7.53 | 205 |
| 2020-05-28 | $8.90 | $8.90 | $8.90 | $8.90 | $7.56 | 353 |
| 2020-05-27 | $8.60 | $8.65 | $8.60 | $8.65 | $7.35 | 951 |
| 2020-05-26 | $8.95 | $8.95 | $8.95 | $8.95 | $7.60 | 90 |
| 2020-05-22 | $8.71 | $8.95 | $8.71 | $8.95 | $7.60 | 11,333 |
| 2020-05-21 | $8.95 | $8.95 | $8.85 | $8.85 | $7.52 | 723 |
| 2020-05-20 | $9.14 | $9.14 | $9.12 | $9.12 | $7.75 | 2,374 |
| 2020-05-19 | $8.68 | $9.26 | $8.68 | $9.26 | $7.87 | 8,674 |
| 2020-05-18 | $8.45 | $8.77 | $8.45 | $8.67 | $7.37 | 11,252 |
| 2020-05-15 | $7.80 | $8.06 | $7.80 | $8.05 | $6.84 | 25,037 |
| 2020-05-14 | $7.80 | $7.80 | $7.80 | $7.80 | $6.63 | 0 |
| 2020-05-13 | $7.73 | $7.86 | $7.73 | $7.80 | $6.63 | 3,650 |
| 2020-05-12 | $7.55 | $7.55 | $7.55 | $7.55 | $6.42 | 63,300 |
| 2020-05-11 | $7.50 | $7.65 | $7.50 | $7.65 | $6.50 | 6,174 |
| 2020-05-08 | $7.65 | $7.86 | $7.65 | $7.71 | $6.55 | 5,300 |
| 2020-05-07 | $7.10 | $7.10 | $7.10 | $7.10 | $6.03 | 0 |
| 2020-05-06 | $7.10 | $7.10 | $7.10 | $7.10 | $6.03 | 26 |
| 2020-05-05 | $7.10 | $7.10 | $7.10 | $7.10 | $6.03 | 12 |
| 2020-05-04 | $7.10 | $7.10 | $7.10 | $7.10 | $6.03 | 248 |
| 2020-05-01 | $7.24 | $7.24 | $7.24 | $7.24 | $6.15 | 845 |
| 2020-04-30 | $8.14 | $8.14 | $7.98 | $7.98 | $6.78 | 1,031 |
| 2020-04-29 | $7.75 | $7.92 | $7.75 | $7.92 | $6.73 | 1,004 |
| 2020-04-28 | $7.30 | $7.30 | $7.30 | $7.30 | $6.20 | 0 |
| 2020-04-27 | $7.30 | $7.30 | $7.30 | $7.30 | $6.20 | 410 |
| 2020-04-24 | $7.35 | $7.35 | $7.35 | $7.35 | $6.25 | 5,000 |
| 2020-04-23 | $6.90 | $6.90 | $6.90 | $6.90 | $5.86 | 0 |
| 2020-04-22 | $6.85 | $6.90 | $6.85 | $6.90 | $5.86 | 1,450 |
| 2020-04-21 | $7.00 | $7.04 | $7.00 | $7.00 | $5.95 | 4,007 |
| 2020-04-20 | $7.01 | $7.01 | $7.01 | $7.01 | $5.96 | 2,000 |
| 2020-04-17 | $7.21 | $7.21 | $7.17 | $7.17 | $6.09 | 3,780 |
| 2020-04-16 | $7.11 | $7.11 | $7.11 | $7.11 | $6.04 | 0 |
| 2020-04-15 | $7.12 | $7.12 | $7.11 | $7.11 | $6.04 | 3,168 |
| 2020-04-14 | $7.30 | $7.30 | $7.30 | $7.30 | $6.20 | 500 |
| 2020-04-13 | $7.19 | $7.35 | $7.19 | $7.30 | $6.20 | 8,499 |
| 2020-04-09 | $7.05 | $7.15 | $7.05 | $7.07 | $6.01 | 9,517 |
| 2020-04-08 | $7.17 | $7.17 | $7.17 | $7.17 | $6.09 | 29 |
| 2020-04-07 | $6.82 | $7.35 | $6.82 | $7.17 | $6.09 | 49,781 |
| 2020-04-06 | $6.49 | $6.75 | $6.49 | $6.75 | $5.74 | 4,000 |
| 2020-04-03 | $6.22 | $6.28 | $6.22 | $6.28 | $5.34 | 7,000 |
| 2020-04-02 | $6.04 | $6.04 | $6.04 | $6.04 | $5.13 | 55 |
| 2020-04-01 | $6.04 | $6.04 | $6.04 | $6.04 | $5.13 | 9,286 |
| 2020-03-31 | $6.01 | $6.01 | $6.01 | $6.01 | $5.11 | 160 |
| 2020-03-30 | $6.01 | $6.01 | $6.01 | $6.01 | $5.11 | 0 |
| 2020-03-27 | $5.71 | $6.01 | $5.71 | $6.01 | $5.11 | 1,500 |
| 2020-03-26 | $6.42 | $6.45 | $6.26 | $6.36 | $5.40 | 49,805 |
| 2020-03-25 | $5.81 | $6.10 | $5.81 | $6.10 | $5.18 | 32,360 |
| 2020-03-24 | $5.42 | $6.03 | $5.42 | $5.61 | $4.77 | 7,569 |
| 2020-03-23 | $5.20 | $5.25 | $5.20 | $5.25 | $4.46 | 4,059 |
| 2020-03-20 | $6.30 | $6.30 | $5.93 | $5.93 | $5.04 | 545 |
| 2020-03-19 | $6.25 | $6.25 | $6.25 | $6.25 | $5.31 | 1,050 |
| 2020-03-18 | $5.84 | $6.00 | $5.84 | $6.00 | $5.10 | 3,693 |
| 2020-03-17 | $6.17 | $6.17 | $6.17 | $6.17 | $5.24 | 200 |
| 2020-03-16 | $5.78 | $5.80 | $5.77 | $5.80 | $4.93 | 17,782 |
| 2020-03-13 | $6.05 | $6.20 | $6.05 | $6.20 | $5.27 | 12,183 |
| 2020-03-12 | $5.50 | $5.50 | $5.16 | $5.24 | $4.45 | 9,900 |
| 2020-03-11 | $5.94 | $6.06 | $5.94 | $6.00 | $5.10 | 2,700 |
| 2020-03-10 | $5.71 | $5.71 | $5.71 | $5.71 | $4.85 | 1,450 |
| 2020-03-09 | $5.77 | $5.78 | $5.40 | $5.78 | $4.91 | 15,754 |
| 2020-03-06 | $6.46 | $6.46 | $6.46 | $6.46 | $5.49 | 3,000 |
| 2020-03-05 | $6.44 | $6.46 | $6.44 | $6.46 | $5.49 | 21,711 |
| 2020-03-04 | $6.24 | $6.24 | $6.23 | $6.23 | $5.29 | 1,600 |
| 2020-03-03 | $6.25 | $6.33 | $6.25 | $6.30 | $5.35 | 4,200 |
| 2020-03-02 | $5.82 | $6.05 | $5.82 | $6.05 | $5.14 | 8,836 |
| 2020-02-28 | $6.40 | $6.50 | $6.26 | $6.26 | $4.92 | 26,720 |
| 2020-02-27 | $6.95 | $7.05 | $6.89 | $6.90 | $5.42 | 8,905 |
| 2020-02-26 | $7.10 | $7.10 | $7.10 | $7.10 | $5.58 | 188 |
| 2020-02-25 | $7.03 | $7.10 | $7.03 | $7.10 | $5.58 | 1,941 |
| 2020-02-24 | $7.20 | $7.20 | $7.00 | $7.00 | $5.50 | 10,130 |
| 2020-02-21 | $7.29 | $7.29 | $7.29 | $7.29 | $5.73 | 15,205 |
| 2020-02-20 | $7.34 | $7.34 | $7.30 | $7.30 | $5.74 | 1,313 |
| 2020-02-19 | $7.42 | $7.58 | $7.42 | $7.47 | $5.87 | 2,842 |
| 2020-02-18 | $7.35 | $7.35 | $7.28 | $7.28 | $5.72 | 1,245 |
| 2020-02-14 | $7.35 | $7.35 | $7.35 | $7.35 | $5.78 | 0 |
| 2020-02-13 | $7.53 | $7.53 | $7.35 | $7.35 | $5.78 | 2,062 |
| 2020-02-12 | $7.53 | $7.53 | $7.53 | $7.53 | $5.92 | 3 |
| 2020-02-11 | $7.53 | $7.53 | $7.53 | $7.53 | $5.92 | 375 |
| 2020-02-10 | $7.16 | $7.16 | $7.16 | $7.16 | $5.63 | 1,000 |
| 2020-02-07 | $7.08 | $7.29 | $7.08 | $7.20 | $5.66 | 7,611 |
| 2020-02-06 | $7.57 | $7.57 | $7.57 | $7.57 | $5.95 | 1,144 |
| 2020-02-05 | $7.78 | $7.78 | $7.73 | $7.78 | $6.11 | 31,750 |
| 2020-02-04 | $7.21 | $7.21 | $7.21 | $7.21 | $5.67 | 20 |
| 2020-02-03 | $7.35 | $7.35 | $7.21 | $7.21 | $5.67 | 1,882 |
| 2020-01-31 | $7.44 | $7.74 | $7.43 | $7.43 | $5.84 | 26,660 |
| 2020-01-30 | $7.39 | $7.58 | $7.39 | $7.55 | $5.93 | 30,848 |
| 2020-01-29 | $7.77 | $7.77 | $7.77 | $7.77 | $6.11 | 0 |
| 2020-01-28 | $8.08 | $8.08 | $7.76 | $7.77 | $6.11 | 2,983 |
| 2020-01-27 | $8.40 | $8.40 | $8.10 | $8.10 | $6.37 | 1,670 |
| 2020-01-24 | $8.64 | $8.64 | $8.64 | $8.64 | $6.79 | 1,097 |
| 2020-01-23 | $8.73 | $8.73 | $8.51 | $8.60 | $6.76 | 1,928 |
| 2020-01-22 | $8.69 | $8.89 | $8.46 | $8.58 | $6.74 | 5,499 |
| 2020-01-21 | $8.09 | $8.21 | $8.09 | $8.17 | $6.42 | 19,521 |
| 2020-01-17 | $7.68 | $7.85 | $7.68 | $7.85 | $6.17 | 3,206 |
| 2020-01-16 | $7.47 | $7.50 | $7.47 | $7.50 | $5.89 | 585 |
| 2020-01-15 | $7.37 | $7.37 | $7.37 | $7.37 | $5.79 | 915 |
| 2020-01-14 | $7.53 | $7.53 | $7.53 | $7.53 | $5.92 | 254 |
| 2020-01-13 | $7.29 | $7.42 | $7.29 | $7.42 | $5.83 | 8,729 |
| 2020-01-10 | $7.26 | $7.26 | $7.26 | $7.26 | $5.71 | 1,768 |
| 2020-01-09 | $7.25 | $7.25 | $7.25 | $7.25 | $5.70 | 0 |
| 2020-01-08 | $7.20 | $7.25 | $7.20 | $7.25 | $5.70 | 500 |
| 2020-01-07 | $7.40 | $7.40 | $7.40 | $7.40 | $5.82 | 24,350 |
| 2020-01-06 | $7.40 | $7.40 | $7.40 | $7.40 | $5.82 | 150 |
| 2020-01-03 | $7.40 | $7.44 | $7.40 | $7.44 | $5.85 | 22,350 |
| 2020-01-02 | $7.64 | $7.64 | $7.55 | $7.55 | $5.93 | 3,446 |
| 2019-12-31 | $7.50 | $7.60 | $7.50 | $7.55 | $5.93 | 1,700 |
| 2019-12-30 | $7.44 | $7.58 | $7.42 | $7.44 | $5.85 | 3,600 |
| 2019-12-27 | $7.56 | $7.60 | $7.55 | $7.60 | $5.97 | 1,330 |
| 2019-12-26 | $7.53 | $7.53 | $7.36 | $7.48 | $5.88 | 7,250 |
| 2019-12-24 | $7.53 | $7.53 | $7.53 | $7.53 | $5.92 | 0 |
| 2019-12-23 | $7.53 | $7.53 | $7.53 | $7.53 | $5.92 | 0 |
| 2019-12-20 | $7.53 | $7.53 | $7.53 | $7.53 | $5.92 | 198 |
| 2019-12-19 | $7.60 | $7.60 | $7.60 | $7.60 | $5.97 | 275 |
| 2019-12-18 | $7.49 | $7.49 | $7.49 | $7.49 | $5.89 | 4,426 |
| 2019-12-17 | $7.52 | $7.52 | $7.45 | $7.45 | $5.86 | 15,575 |
| 2019-12-16 | $7.50 | $7.50 | $7.43 | $7.43 | $5.84 | 2,343 |
| 2019-12-13 | $7.29 | $7.40 | $7.29 | $7.35 | $5.78 | 10,064 |
| 2019-12-12 | $7.10 | $7.19 | $7.10 | $7.19 | $5.65 | 805 |
| 2019-12-11 | $7.07 | $7.07 | $7.02 | $7.02 | $5.52 | 4,600 |
| 2019-12-10 | $7.07 | $7.07 | $7.07 | $7.07 | $5.56 | 301 |
| 2019-12-09 | $6.89 | $7.00 | $6.89 | $6.97 | $5.48 | 13,828 |
| 2019-12-06 | $6.71 | $6.78 | $6.71 | $6.78 | $5.33 | 4,250 |
| 2019-12-05 | $6.83 | $6.83 | $6.83 | $6.83 | $5.37 | 1,362 |
| 2019-12-04 | $6.57 | $6.78 | $6.57 | $6.78 | $5.33 | 2,512 |
| 2019-12-03 | $6.65 | $6.65 | $6.55 | $6.55 | $5.15 | 37,398 |
| 2019-12-02 | $6.75 | $6.75 | $6.61 | $6.61 | $5.20 | 1,660 |
| 2019-11-29 | $6.61 | $6.61 | $6.61 | $6.61 | $5.20 | 0 |
| 2019-11-27 | $6.61 | $6.61 | $6.61 | $6.61 | $5.20 | 0 |
| 2019-11-26 | $6.55 | $6.61 | $6.55 | $6.61 | $5.20 | 11,000 |
| 2019-11-25 | $6.43 | $6.43 | $6.43 | $6.43 | $5.05 | 1,025 |
| 2019-11-22 | $6.44 | $6.44 | $6.40 | $6.40 | $5.03 | 3,010 |
| 2019-11-21 | $6.33 | $6.33 | $6.33 | $6.33 | $4.98 | 50 |
| 2019-11-20 | $6.33 | $6.33 | $6.22 | $6.33 | $4.98 | 755 |
| 2019-11-19 | $6.07 | $6.07 | $6.07 | $6.07 | $4.77 | 55 |
| 2019-11-18 | $6.07 | $6.07 | $6.07 | $6.07 | $4.77 | 280 |
| 2019-11-15 | $5.88 | $5.88 | $5.88 | $5.88 | $4.62 | 0 |
| 2019-11-14 | $5.88 | $5.88 | $5.88 | $5.88 | $4.62 | 0 |
| 2019-11-13 | $5.85 | $5.88 | $5.85 | $5.88 | $4.62 | 1,530 |
| 2019-11-12 | $6.10 | $6.10 | $6.10 | $6.10 | $4.79 | 3 |
| 2019-11-11 | $6.10 | $6.10 | $6.10 | $6.10 | $4.79 | 387 |
| 2019-11-08 | $6.50 | $6.50 | $6.50 | $6.50 | $5.11 | 23,689 |
| 2019-11-07 | $6.53 | $6.53 | $6.53 | $6.53 | $5.13 | 0 |
| 2019-11-06 | $6.53 | $6.53 | $6.53 | $6.53 | $5.13 | 11,200 |
| 2019-11-05 | $6.50 | $6.53 | $6.50 | $6.53 | $5.13 | 3,575 |
| 2019-11-04 | $6.50 | $6.50 | $6.50 | $6.50 | $5.11 | 500 |
| 2019-11-01 | $6.21 | $6.21 | $6.21 | $6.21 | $4.88 | 590 |
| 2019-10-31 | $6.07 | $6.07 | $6.07 | $6.07 | $4.77 | 100 |
| 2019-10-30 | $5.87 | $5.87 | $5.87 | $5.87 | $4.61 | 2,001 |
| 2019-10-29 | $6.06 | $6.06 | $6.06 | $6.06 | $4.76 | 1,802 |
| 2019-10-28 | $6.08 | $6.17 | $6.08 | $6.17 | $4.85 | 1,500 |
| 2019-10-25 | $5.98 | $6.00 | $5.98 | $6.00 | $4.72 | 2,620 |
| 2019-10-24 | $6.12 | $6.12 | $6.12 | $6.12 | $4.81 | 960 |
| 2019-10-23 | $5.81 | $5.90 | $5.81 | $5.90 | $4.64 | 6,100 |
| 2019-10-22 | $5.57 | $5.57 | $5.57 | $5.57 | $4.38 | 33,098 |
| 2019-10-21 | $5.57 | $5.57 | $5.57 | $5.57 | $4.38 | 1,000 |
| 2019-10-18 | $5.67 | $5.67 | $5.56 | $5.56 | $4.37 | 685 |
| 2019-10-17 | $5.61 | $5.61 | $5.45 | $5.45 | $4.28 | 760 |
| 2019-10-16 | $5.71 | $5.73 | $5.71 | $5.73 | $4.50 | 32,001 |
| 2019-10-15 | $5.86 | $5.88 | $5.76 | $5.76 | $4.53 | 32,100 |
| 2019-10-14 | $5.87 | $5.93 | $5.86 | $5.86 | $4.61 | 1,500 |
| 2019-10-11 | $5.68 | $5.68 | $5.68 | $5.68 | $4.46 | 0 |
| 2019-10-10 | $5.68 | $5.68 | $5.68 | $5.68 | $4.46 | 1 |
| 2019-10-09 | $5.68 | $5.68 | $5.68 | $5.68 | $4.46 | 1,000 |
| 2019-10-08 | $5.83 | $5.83 | $5.83 | $5.83 | $4.58 | 350 |
| 2019-10-07 | $6.04 | $6.04 | $6.04 | $6.04 | $4.75 | 110 |
| 2019-10-04 | $5.72 | $5.72 | $5.72 | $5.72 | $4.50 | 12 |
| 2019-10-03 | $5.72 | $5.72 | $5.72 | $5.72 | $4.50 | 590 |
| 2019-10-02 | $5.69 | $5.69 | $5.58 | $5.58 | $4.39 | 3,835 |
| 2019-10-01 | $5.77 | $5.77 | $5.69 | $5.69 | $4.47 | 25,723 |
| 2019-09-30 | $5.93 | $5.93 | $5.90 | $5.90 | $4.64 | 984 |
| 2019-09-27 | $5.88 | $5.94 | $5.88 | $5.94 | $4.67 | 40,500 |
| 2019-09-26 | $5.86 | $5.86 | $5.75 | $5.75 | $4.52 | 13,450 |
| 2019-09-25 | $5.69 | $5.69 | $5.69 | $5.69 | $4.47 | 535 |
| 2019-09-24 | $5.85 | $5.85 | $5.81 | $5.81 | $4.57 | 200 |
| 2019-09-23 | $6.03 | $6.03 | $5.99 | $5.99 | $4.71 | 7,100 |
| 2019-09-20 | $6.14 | $6.14 | $6.14 | $6.14 | $4.83 | 40,000 |
| 2019-09-19 | $6.17 | $6.17 | $6.14 | $6.14 | $4.83 | 48,387 |
| 2019-09-18 | $6.23 | $6.23 | $6.12 | $6.12 | $4.81 | 1,200 |
| 2019-09-17 | $6.13 | $6.13 | $6.13 | $6.13 | $4.82 | 0 |
| 2019-09-16 | $6.09 | $6.13 | $6.09 | $6.13 | $4.82 | 3,000 |
| 2019-09-13 | $6.21 | $6.28 | $6.21 | $6.24 | $4.90 | 371 |
| 2019-09-12 | $6.12 | $6.20 | $6.12 | $6.19 | $4.87 | 60,440 |
| 2019-09-11 | $5.99 | $6.03 | $5.99 | $6.01 | $4.72 | 4,500 |
| 2019-09-10 | $5.79 | $5.79 | $5.79 | $5.79 | $4.55 | 5,803 |
| 2019-09-09 | $5.81 | $5.81 | $5.81 | $5.81 | $4.57 | 860 |
| 2019-09-06 | $5.71 | $5.71 | $5.71 | $5.71 | $4.49 | 8,010 |
| 2019-09-05 | $5.64 | $5.64 | $5.64 | $5.64 | $4.43 | 120 |
| 2019-09-04 | $5.53 | $5.53 | $5.53 | $5.53 | $4.35 | 10,100 |
| 2019-09-03 | $5.06 | $5.06 | $5.06 | $5.06 | $3.98 | 0 |
| 2019-08-30 | $5.06 | $5.06 | $5.06 | $5.06 | $3.98 | 0 |
| 2019-08-29 | $5.06 | $5.06 | $5.06 | $5.06 | $3.98 | 75 |
| 2019-08-28 | $5.06 | $5.06 | $5.06 | $5.06 | $3.98 | 1,617 |
| 2019-08-27 | $5.01 | $5.12 | $5.01 | $5.12 | $4.02 | 4,100 |
| 2019-08-26 | $4.87 | $4.87 | $4.87 | $4.87 | $3.83 | 1,465 |
| 2019-08-23 | $4.92 | $4.92 | $4.92 | $4.92 | $3.87 | 0 |
| 2019-08-22 | $4.92 | $4.92 | $4.92 | $4.92 | $3.87 | 5,100 |
| 2019-08-21 | $5.06 | $5.06 | $5.06 | $5.06 | $3.98 | 0 |
| 2019-08-20 | $5.06 | $5.09 | $5.03 | $5.06 | $3.98 | 6,718 |
| 2019-08-19 | $5.18 | $5.25 | $5.18 | $5.25 | $4.13 | 6,425 |
| 2019-08-16 | $5.15 | $5.20 | $5.15 | $5.20 | $4.09 | 51,380 |
| 2019-08-15 | $5.09 | $5.09 | $5.09 | $5.09 | $4.00 | 72,976 |
| 2019-08-14 | $4.94 | $4.94 | $4.94 | $4.94 | $3.88 | 2,100 |
| 2019-08-13 | $4.98 | $4.98 | $4.98 | $4.98 | $3.91 | 200 |
| 2019-08-12 | $4.71 | $4.71 | $4.61 | $4.61 | $3.62 | 1,015 |
| 2019-08-09 | $4.84 | $4.84 | $4.84 | $4.84 | $3.80 | 175 |
| 2019-08-08 | $4.97 | $5.05 | $4.95 | $5.05 | $3.97 | 12,755 |
| 2019-08-07 | $4.71 | $4.71 | $4.71 | $4.71 | $3.70 | 66,520 |
| 2019-08-06 | $5.03 | $5.03 | $4.90 | $4.90 | $3.85 | 2,675 |
| 2019-08-05 | $4.86 | $4.86 | $4.72 | $4.73 | $3.72 | 8,475 |
| 2019-08-02 | $5.46 | $5.46 | $5.14 | $5.14 | $4.04 | 9,425 |
| 2019-08-01 | $5.63 | $5.63 | $5.54 | $5.54 | $4.35 | 1,500 |
| 2019-07-31 | $5.63 | $5.71 | $5.63 | $5.71 | $4.49 | 200 |
| 2019-07-30 | $5.68 | $5.68 | $5.66 | $5.67 | $4.46 | 7,550 |
| 2019-07-29 | $5.66 | $5.76 | $5.66 | $5.66 | $4.45 | 209 |
| 2019-07-26 | $5.70 | $5.76 | $5.66 | $5.66 | $4.45 | 3,060 |
| 2019-07-25 | $5.66 | $5.70 | $5.66 | $5.66 | $4.45 | 9,789 |
| 2019-07-24 | $6.06 | $6.06 | $6.00 | $6.00 | $4.72 | 14,700 |
| 2019-07-23 | $6.19 | $6.19 | $6.17 | $6.18 | $4.86 | 68,000 |
| 2019-07-22 | $6.19 | $6.19 | $6.19 | $6.19 | $4.87 | 100 |
| 2019-07-19 | $6.12 | $6.12 | $6.12 | $6.12 | $4.81 | 470 |
| 2019-07-18 | $6.10 | $6.10 | $6.07 | $6.09 | $4.79 | 7,419 |
| 2019-07-17 | $6.11 | $6.11 | $6.11 | $6.11 | $4.80 | 2,000 |
| 2019-07-16 | $6.46 | $6.46 | $6.20 | $6.20 | $4.87 | 3,420 |
| 2019-07-15 | $6.10 | $6.32 | $6.10 | $6.32 | $4.97 | 4,695 |
| 2019-07-12 | $6.15 | $6.15 | $6.15 | $6.15 | $4.83 | 40 |
| 2019-07-11 | $6.13 | $6.15 | $6.13 | $6.15 | $4.83 | 3,000 |
| 2019-07-10 | $6.13 | $6.17 | $6.13 | $6.16 | $4.84 | 14,226 |
| 2019-07-09 | $6.17 | $6.19 | $6.12 | $6.19 | $4.87 | 38,519 |
| 2019-07-08 | $6.15 | $6.27 | $6.15 | $6.27 | $4.93 | 350 |
| 2019-07-05 | $6.27 | $6.27 | $6.03 | $6.05 | $4.76 | 5,330 |
| 2019-07-03 | $6.60 | $6.63 | $6.57 | $6.57 | $5.16 | 8,331 |
| 2019-07-02 | $6.42 | $6.47 | $6.42 | $6.42 | $5.05 | 5,640 |
| 2019-07-01 | $6.35 | $6.45 | $6.35 | $6.45 | $5.07 | 93,318 |
| 2019-06-28 | $6.32 | $6.32 | $6.32 | $6.32 | $4.97 | 1 |
| 2019-06-27 | $6.35 | $6.35 | $6.32 | $6.32 | $4.97 | 9,900 |
| 2019-06-26 | $6.01 | $6.13 | $6.01 | $6.13 | $4.82 | 350 |
| 2019-06-25 | $6.02 | $6.04 | $5.98 | $5.98 | $4.70 | 1,041 |
| 2019-06-24 | $6.10 | $6.14 | $6.08 | $6.14 | $4.83 | 2,212 |
| 2019-06-21 | $6.05 | $6.10 | $6.05 | $6.10 | $4.79 | 4,590 |
| 2019-06-20 | $5.92 | $5.92 | $5.92 | $5.92 | $4.65 | 1 |
| 2019-06-19 | $5.96 | $5.97 | $5.92 | $5.92 | $4.65 | 11,790 |
| 2019-06-18 | $6.00 | $6.05 | $6.00 | $6.05 | $4.76 | 10,599 |
| 2019-06-17 | $5.79 | $5.86 | $5.78 | $5.81 | $4.57 | 3,314 |
| 2019-06-14 | $6.00 | $6.05 | $5.90 | $5.90 | $4.64 | 54,902 |
| 2019-06-13 | $5.85 | $5.85 | $5.83 | $5.83 | $4.58 | 13,590 |
| 2019-06-12 | $5.96 | $5.97 | $5.94 | $5.94 | $4.67 | 2,850 |
| 2019-06-11 | $5.59 | $5.64 | $5.59 | $5.64 | $4.43 | 200 |
| 2019-06-10 | $5.41 | $5.63 | $5.41 | $5.60 | $4.40 | 93,221 |
| 2019-06-07 | $5.56 | $5.56 | $5.45 | $5.45 | $4.28 | 15,000 |
| 2019-06-06 | $5.48 | $5.48 | $5.48 | $5.48 | $4.31 | 0 |
| 2019-06-05 | $5.52 | $5.52 | $5.48 | $5.48 | $4.31 | 4,500 |
| 2019-06-04 | $5.37 | $5.46 | $5.37 | $5.45 | $4.28 | 5,530 |
| 2019-06-03 | $5.49 | $5.49 | $5.49 | $5.49 | $4.31 | 100 |
| 2019-05-31 | $5.50 | $5.54 | $5.50 | $5.50 | $4.32 | 37,400 |
| 2019-05-30 | $5.51 | $5.51 | $5.50 | $5.50 | $4.32 | 450 |
| 2019-05-29 | $5.75 | $5.75 | $5.75 | $5.75 | $4.52 | 51 |
| 2019-05-28 | $5.79 | $5.79 | $5.75 | $5.75 | $4.52 | 11,387 |
| 2019-05-24 | $5.77 | $5.78 | $5.77 | $5.78 | $4.54 | 5,300 |
| 2019-05-23 | $5.72 | $5.72 | $5.72 | $5.72 | $4.50 | 40 |
| 2019-05-22 | $5.70 | $5.72 | $5.70 | $5.72 | $4.50 | 921 |
| 2019-05-21 | $6.25 | $6.25 | $6.12 | $6.12 | $4.49 | 10,415 |
| 2019-05-20 | $6.31 | $6.43 | $6.31 | $6.43 | $4.71 | 10,110 |
| 2019-05-17 | $6.10 | $6.20 | $6.10 | $6.20 | $4.54 | 4,250 |
| 2019-05-16 | $5.78 | $5.88 | $5.78 | $5.85 | $4.29 | 6,355 |
| 2019-05-15 | $5.55 | $5.58 | $5.55 | $5.58 | $4.09 | 600 |
| 2019-05-14 | $5.58 | $5.67 | $5.55 | $5.55 | $4.07 | 5,900 |
| 2019-05-13 | $5.16 | $5.23 | $5.16 | $5.23 | $3.83 | 1,975 |
| 2019-05-10 | $5.21 | $5.21 | $5.21 | $5.21 | $3.82 | 500 |
| 2019-05-09 | $5.26 | $5.26 | $5.26 | $5.26 | $3.86 | 0 |
| 2019-05-08 | $5.26 | $5.26 | $5.26 | $5.26 | $3.86 | 0 |
| 2019-05-07 | $5.26 | $5.26 | $5.26 | $5.26 | $3.86 | 310 |
| 2019-05-06 | $5.06 | $5.06 | $5.06 | $5.06 | $3.71 | 3,000 |
| 2019-05-03 | $5.06 | $5.06 | $5.06 | $5.06 | $3.71 | 0 |
| 2019-05-02 | $5.06 | $5.06 | $5.06 | $5.06 | $3.71 | 0 |
| 2019-05-01 | $5.06 | $5.06 | $5.06 | $5.06 | $3.71 | 0 |
| 2019-04-30 | $5.06 | $5.06 | $5.06 | $5.06 | $3.71 | 2,924 |
| 2019-04-29 | $5.08 | $5.08 | $5.08 | $5.08 | $3.72 | 0 |
| 2019-04-26 | $5.06 | $5.12 | $5.06 | $5.08 | $3.72 | 5,006 |
| 2019-04-25 | $5.21 | $5.22 | $5.21 | $5.22 | $3.83 | 600 |
| 2019-04-24 | $5.35 | $5.35 | $5.35 | $5.35 | $3.92 | 466 |
| 2019-04-23 | $5.45 | $5.49 | $5.45 | $5.49 | $4.02 | 760 |
| 2019-04-22 | $5.34 | $5.36 | $5.34 | $5.36 | $3.93 | 72,000 |
| 2019-04-18 | $5.33 | $5.33 | $5.33 | $5.33 | $3.91 | 21,500 |
| 2019-04-17 | $5.24 | $5.33 | $5.24 | $5.32 | $3.90 | 6,901 |
| 2019-04-16 | $5.71 | $5.71 | $5.50 | $5.50 | $4.03 | 5,900 |
| 2019-04-15 | $5.79 | $5.85 | $5.79 | $5.80 | $4.25 | 3,032 |
| 2019-04-12 | $5.82 | $5.82 | $5.70 | $5.75 | $4.21 | 4,510 |
| 2019-04-11 | $5.88 | $5.88 | $5.70 | $5.76 | $4.22 | 9,800 |
| 2019-04-10 | $5.76 | $5.87 | $5.76 | $5.87 | $4.30 | 1,625 |
| 2019-04-09 | $5.87 | $5.87 | $5.81 | $5.81 | $4.26 | 385 |
| 2019-04-08 | $5.65 | $5.73 | $5.64 | $5.73 | $4.20 | 10,714 |
| 2019-04-05 | $5.50 | $5.50 | $5.50 | $5.50 | $4.03 | 1,005 |
| 2019-04-04 | $5.46 | $5.51 | $5.42 | $5.49 | $4.02 | 124,745 |
| 2019-04-03 | $5.54 | $5.55 | $5.47 | $5.51 | $4.04 | 29,577 |
| 2019-04-02 | $5.44 | $5.49 | $5.43 | $5.48 | $4.02 | 15,971 |
| 2019-04-01 | $5.18 | $5.35 | $5.18 | $5.35 | $3.92 | 13,355 |
| 2019-03-29 | $4.94 | $5.08 | $4.94 | $5.06 | $3.71 | 2,974 |
| 2019-03-28 | $4.99 | $4.99 | $4.99 | $4.99 | $3.66 | 440 |
| 2019-03-27 | $4.53 | $4.53 | $4.53 | $4.53 | $3.32 | 1 |
| 2019-03-26 | $4.53 | $4.53 | $4.53 | $4.53 | $3.32 | 20 |
| 2019-03-25 | $4.62 | $4.62 | $4.53 | $4.53 | $3.32 | 6,289 |
| 2019-03-22 | $4.60 | $4.60 | $4.60 | $4.60 | $3.37 | 1 |
| 2019-03-21 | $4.60 | $4.60 | $4.60 | $4.60 | $3.37 | 200 |
| 2019-03-20 | $4.87 | $4.87 | $4.87 | $4.87 | $3.57 | 100 |
| 2019-03-19 | $4.87 | $4.87 | $4.87 | $4.87 | $3.57 | 26,291 |
| 2019-03-18 | $4.71 | $4.86 | $4.71 | $4.72 | $3.46 | 4,312 |
| 2019-03-15 | $4.55 | $4.57 | $4.55 | $4.55 | $3.34 | 1,000 |
| 2019-03-14 | $4.53 | $4.53 | $4.53 | $4.53 | $3.32 | 493 |
| 2019-03-13 | $4.56 | $4.60 | $4.56 | $4.60 | $3.37 | 300 |
| 2019-03-12 | $4.53 | $4.53 | $4.53 | $4.53 | $3.32 | 5,000 |
| 2019-03-11 | $4.55 | $4.55 | $4.55 | $4.55 | $3.34 | 0 |
| 2019-03-08 | $4.55 | $4.55 | $4.55 | $4.55 | $3.34 | 200 |
| 2019-03-07 | $4.60 | $4.60 | $4.60 | $4.60 | $3.37 | 0 |
| 2019-03-06 | $4.60 | $4.60 | $4.60 | $4.60 | $3.37 | 3,100 |
| 2019-03-05 | $4.45 | $4.45 | $4.45 | $4.45 | $3.26 | 0 |
| 2019-03-04 | $4.44 | $4.45 | $4.44 | $4.45 | $3.26 | 5,700 |
| 2019-03-01 | $4.66 | $4.66 | $4.66 | $4.66 | $3.42 | 0 |
| 2019-02-28 | $4.66 | $4.66 | $4.66 | $4.66 | $3.42 | 0 |
| 2019-02-27 | $4.47 | $4.66 | $4.47 | $4.66 | $3.21 | 1,685 |
| 2019-02-26 | $4.54 | $4.54 | $4.54 | $4.54 | $3.12 | 0 |
| 2019-02-25 | $4.54 | $4.63 | $4.54 | $4.54 | $3.12 | 3,325 |
| 2019-02-22 | $4.51 | $4.52 | $4.43 | $4.43 | $3.05 | 5,450 |
| 2019-02-21 | $4.63 | $4.63 | $4.63 | $4.63 | $3.19 | 2,000 |
| 2019-02-20 | $4.63 | $4.73 | $4.63 | $4.65 | $3.20 | 8,724 |
| 2019-02-19 | $4.42 | $4.52 | $4.42 | $4.50 | $3.10 | 55,600 |
| 2019-02-15 | $4.43 | $4.44 | $4.40 | $4.40 | $3.03 | 4,500 |
| 2019-02-14 | $4.40 | $4.44 | $4.40 | $4.41 | $3.03 | 8,580 |
| 2019-02-13 | $4.44 | $4.44 | $4.44 | $4.44 | $3.05 | 1 |
| 2019-02-12 | $4.45 | $4.45 | $4.40 | $4.44 | $3.05 | 39,775 |
| 2019-02-11 | $4.35 | $4.42 | $4.35 | $4.42 | $3.04 | 1,620 |
| 2019-02-08 | $4.27 | $4.27 | $4.27 | $4.27 | $2.94 | 350 |
| 2019-02-07 | $4.31 | $4.33 | $4.28 | $4.28 | $2.94 | 105,661 |
| 2019-02-06 | $4.30 | $4.30 | $4.27 | $4.30 | $2.96 | 4,572 |
| 2019-02-05 | $4.25 | $4.34 | $4.25 | $4.34 | $2.99 | 3,364 |
| 2019-02-04 | $4.06 | $4.16 | $4.06 | $4.16 | $2.86 | 5,600 |
| 2019-02-01 | $4.22 | $4.22 | $4.16 | $4.17 | $2.87 | 18,600 |
| 2019-01-31 | $4.02 | $4.19 | $4.02 | $4.16 | $2.86 | 12,149 |
| 2019-01-30 | $3.90 | $3.99 | $3.90 | $3.99 | $2.74 | 44,060 |
| 2019-01-29 | $3.50 | $3.50 | $3.50 | $3.50 | $2.41 | 14,020 |
| 2019-01-28 | $3.35 | $3.50 | $3.35 | $3.50 | $2.41 | 1,700 |
| 2019-01-25 | $3.35 | $3.35 | $3.35 | $3.35 | $2.30 | 18 |
| 2019-01-24 | $3.35 | $3.35 | $3.35 | $3.35 | $2.30 | 5,000 |
| 2019-01-23 | $3.26 | $3.26 | $3.26 | $3.26 | $2.24 | 100 |
| 2019-01-22 | $3.26 | $3.26 | $3.26 | $3.26 | $2.24 | 3,600 |
| 2019-01-18 | $3.20 | $3.20 | $3.20 | $3.20 | $2.20 | 0 |
| 2019-01-17 | $3.18 | $3.20 | $3.18 | $3.20 | $2.20 | 1,210 |
| 2019-01-16 | $3.24 | $3.24 | $3.24 | $3.24 | $2.23 | 0 |
| 2019-01-15 | $3.24 | $3.24 | $3.24 | $3.24 | $2.23 | 0 |
| 2019-01-14 | $3.18 | $3.24 | $3.18 | $3.24 | $2.23 | 6,163 |
| 2019-01-11 | $3.26 | $3.26 | $3.26 | $3.26 | $2.24 | 2,000 |
| 2019-01-10 | $3.26 | $3.26 | $3.26 | $3.26 | $2.24 | 4,300 |
| 2019-01-09 | $3.31 | $3.31 | $3.26 | $3.26 | $2.24 | 1,300 |
| 2019-01-08 | $3.21 | $3.39 | $3.21 | $3.39 | $2.33 | 42,832 |
| 2019-01-07 | $3.10 | $3.10 | $3.10 | $3.10 | $2.13 | 0 |
| 2019-01-04 | $3.10 | $3.10 | $3.10 | $3.10 | $2.13 | 1,116 |
| 2019-01-03 | $3.00 | $3.00 | $3.00 | $3.00 | $2.06 | 0 |
| 2018-12-31 | $2.95 | $3.00 | $2.90 | $3.00 | $2.06 | 9,259 |
| 2018-12-28 | $2.88 | $2.89 | $2.88 | $2.89 | $1.99 | 38,360 |
| 2018-12-27 | $2.83 | $2.83 | $2.83 | $2.83 | $1.95 | 10,001 |
| 2018-12-26 | $2.80 | $2.80 | $2.80 | $2.80 | $1.93 | 7,141 |
| 2018-12-24 | $2.84 | $2.84 | $2.84 | $2.84 | $1.95 | 41 |
| 2018-12-21 | $2.76 | $2.84 | $2.76 | $2.84 | $1.95 | 1,050 |
| 2018-12-20 | $2.89 | $2.89 | $2.87 | $2.87 | $1.97 | 44,154 |
| 2018-12-18 | $2.97 | $2.97 | $2.97 | $2.97 | $2.04 | 0 |
| 2018-12-17 | $2.97 | $2.97 | $2.97 | $2.97 | $2.04 | 3,000 |
| 2018-12-14 | $2.97 | $2.97 | $2.97 | $2.97 | $2.04 | 95 |
| 2018-12-13 | $3.05 | $3.05 | $2.97 | $2.97 | $2.04 | 2,100 |
| 2018-12-12 | $2.96 | $2.96 | $2.96 | $2.96 | $2.04 | 200 |
| 2018-12-11 | $2.91 | $2.91 | $2.91 | $2.91 | $2.00 | 0 |
| 2018-12-10 | $2.90 | $2.91 | $2.90 | $2.91 | $2.00 | 35,949 |
| 2018-12-07 | $2.84 | $2.84 | $2.84 | $2.84 | $1.95 | 0 |
| 2018-12-06 | $2.84 | $2.84 | $2.84 | $2.84 | $1.95 | 1,000 |
| 2018-12-04 | $3.07 | $3.07 | $3.07 | $3.07 | $2.11 | 0 |
| 2018-12-03 | $3.07 | $3.07 | $3.07 | $3.07 | $2.11 | 546 |
| 2018-11-30 | $2.95 | $2.95 | $2.95 | $2.95 | $2.03 | 0 |
| 2018-11-29 | $2.90 | $2.95 | $2.90 | $2.95 | $2.03 | 22,978 |
| 2018-11-28 | $2.92 | $2.92 | $2.92 | $2.92 | $2.01 | 150 |
| 2018-11-27 | $2.80 | $2.80 | $2.80 | $2.80 | $1.93 | 225 |
| 2018-11-26 | $2.84 | $2.84 | $2.84 | $2.84 | $1.95 | 0 |
| 2018-11-23 | $2.89 | $2.89 | $2.84 | $2.84 | $1.95 | 9,300 |
| 2018-11-21 | $2.88 | $2.88 | $2.88 | $2.88 | $1.98 | 0 |
| 2018-11-20 | $2.89 | $2.89 | $2.88 | $2.88 | $1.98 | 3,275 |
| 2018-11-19 | $2.91 | $2.91 | $2.91 | $2.91 | $2.00 | 500 |
| 2018-11-16 | $2.89 | $2.89 | $2.89 | $2.89 | $1.99 | 0 |
| 2018-11-15 | $2.87 | $2.89 | $2.87 | $2.89 | $1.99 | 5,738 |
| 2018-11-14 | $2.85 | $2.85 | $2.85 | $2.85 | $1.96 | 1,300 |
| 2018-11-13 | $3.04 | $3.04 | $3.04 | $3.04 | $2.09 | 5,000 |
| 2018-11-12 | $3.03 | $3.03 | $3.03 | $3.03 | $2.08 | 0 |
| 2018-11-09 | $3.03 | $3.03 | $3.03 | $3.03 | $2.08 | 0 |
| 2018-11-08 | $3.03 | $3.03 | $3.03 | $3.03 | $2.08 | 0 |
| 2018-11-07 | $3.03 | $3.03 | $3.03 | $3.03 | $2.08 | 0 |
| 2018-11-06 | $3.03 | $3.03 | $3.03 | $3.03 | $2.08 | 0 |
| 2018-11-05 | $3.05 | $3.05 | $3.03 | $3.03 | $2.08 | 1,253 |
| 2018-11-02 | $3.00 | $3.00 | $3.00 | $3.00 | $2.06 | 0 |
| 2018-11-01 | $2.92 | $3.00 | $2.92 | $3.00 | $2.06 | 2,100 |
| 2018-10-31 | $2.86 | $2.86 | $2.86 | $2.86 | $1.97 | 60 |
| 2018-10-30 | $2.86 | $2.86 | $2.86 | $2.86 | $1.97 | 0 |
| 2018-10-29 | $2.86 | $2.86 | $2.86 | $2.86 | $1.97 | 100 |
| 2018-10-26 | $2.65 | $2.65 | $2.65 | $2.65 | $1.82 | 1,650 |
| 2018-10-25 | $2.60 | $2.60 | $2.60 | $2.60 | $1.79 | 1,203 |
| 2018-10-24 | $2.70 | $2.71 | $2.70 | $2.70 | $1.86 | 162,800 |
| 2018-10-23 | $2.70 | $2.70 | $2.70 | $2.70 | $1.86 | 525 |
| 2018-10-22 | $2.85 | $2.85 | $2.85 | $2.85 | $1.96 | 0 |
| 2018-10-19 | $2.85 | $2.85 | $2.85 | $2.85 | $1.96 | 0 |
| 2018-10-18 | $2.83 | $2.87 | $2.83 | $2.85 | $1.96 | 218,200 |
| 2018-10-17 | $2.68 | $2.68 | $2.68 | $2.68 | $1.84 | 800 |
| 2018-10-16 | $2.66 | $2.66 | $2.66 | $2.66 | $1.83 | 0 |
| 2018-10-15 | $2.66 | $2.66 | $2.66 | $2.66 | $1.83 | 0 |
| 2018-10-12 | $2.66 | $2.66 | $2.66 | $2.66 | $1.83 | 0 |
| 2018-10-11 | $2.58 | $2.66 | $2.58 | $2.66 | $1.83 | 2,000 |
| 2018-10-10 | $2.63 | $2.63 | $2.58 | $2.58 | $1.77 | 8,500 |
| 2018-10-09 | $2.58 | $2.71 | $2.58 | $2.71 | $1.86 | 599 |
| 2018-10-08 | $2.58 | $2.58 | $2.58 | $2.58 | $1.77 | 7,200 |
| 2018-10-05 | $2.70 | $2.70 | $2.70 | $2.70 | $1.86 | 88 |
| 2018-10-04 | $2.70 | $2.70 | $2.70 | $2.70 | $1.86 | 42 |
| 2018-10-03 | $2.70 | $2.77 | $2.70 | $2.70 | $1.86 | 6,693 |
| 2018-10-02 | $2.79 | $2.83 | $2.79 | $2.79 | $1.92 | 10,950 |
| 2018-10-01 | $2.79 | $2.80 | $2.79 | $2.80 | $1.93 | 925 |
| 2018-09-28 | $2.79 | $2.80 | $2.79 | $2.79 | $1.92 | 4,570 |
| 2018-09-27 | $2.78 | $2.92 | $2.78 | $2.78 | $1.91 | 6,334 |
| 2018-09-26 | $2.87 | $2.92 | $2.87 | $2.92 | $2.01 | 1,062 |
| 2018-09-25 | $2.82 | $2.82 | $2.82 | $2.82 | $1.94 | 0 |
| 2018-09-24 | $2.82 | $2.82 | $2.82 | $2.82 | $1.94 | 100 |
| 2018-09-21 | $2.85 | $2.85 | $2.85 | $2.85 | $1.96 | 5,100 |
| 2018-09-20 | $2.73 | $2.77 | $2.73 | $2.73 | $1.88 | 2,178 |
| 2018-09-19 | $2.75 | $2.75 | $2.71 | $2.71 | $1.86 | 1,400 |
| 2018-09-18 | $2.59 | $2.59 | $2.59 | $2.59 | $1.78 | 0 |
| 2018-09-17 | $2.59 | $2.59 | $2.59 | $2.59 | $1.78 | 0 |
| 2018-09-14 | $2.59 | $2.59 | $2.59 | $2.59 | $1.78 | 500 |
| 2018-09-13 | $2.54 | $2.54 | $2.54 | $2.54 | $1.75 | 3,300 |
| 2018-09-12 | $2.58 | $2.58 | $2.58 | $2.58 | $1.77 | 0 |
| 2018-09-11 | $2.58 | $2.58 | $2.58 | $2.58 | $1.77 | 1,700 |
| 2018-09-10 | $2.55 | $2.55 | $2.53 | $2.53 | $1.74 | 3,474 |
| 2018-09-07 | $2.68 | $2.68 | $2.62 | $2.62 | $1.80 | 385 |
| 2018-09-06 | $2.61 | $2.61 | $2.61 | $2.61 | $1.80 | 0 |
| 2018-09-05 | $2.61 | $2.61 | $2.61 | $2.61 | $1.80 | 3,000 |
| 2018-09-04 | $2.53 | $2.68 | $2.53 | $2.62 | $1.80 | 11,135 |
| 2018-08-31 | $2.91 | $2.91 | $2.91 | $2.91 | $2.00 | 1 |
| 2018-08-30 | $3.00 | $3.00 | $3.00 | $3.00 | $2.00 | 25 |
| 2018-08-29 | $2.95 | $3.00 | $2.93 | $3.00 | $2.00 | 1,247 |
| 2018-08-28 | $2.94 | $2.94 | $2.94 | $2.94 | $1.96 | 140 |
| 2018-08-27 | $2.86 | $2.90 | $2.86 | $2.90 | $1.94 | 87,683 |
| 2018-08-24 | $2.96 | $2.96 | $2.96 | $2.96 | $1.98 | 3,350 |
| 2018-08-23 | $2.91 | $2.91 | $2.91 | $2.91 | $1.94 | 5,446 |
| 2018-08-22 | $3.03 | $3.03 | $3.03 | $3.03 | $2.02 | 1,012 |
| 2018-08-21 | $3.10 | $3.10 | $3.10 | $3.10 | $2.07 | 52 |
| 2018-08-20 | $3.10 | $3.10 | $3.10 | $3.10 | $2.07 | 300 |
| 2018-08-17 | $3.04 | $3.07 | $3.04 | $3.07 | $2.05 | 8,058 |
| 2018-08-16 | $3.04 | $3.04 | $3.04 | $3.04 | $2.03 | 2,000 |
| 2018-08-15 | $3.05 | $3.11 | $2.98 | $2.98 | $1.99 | 7,096 |
| 2018-08-14 | $3.10 | $3.12 | $3.10 | $3.10 | $2.07 | 90,000 |
| 2018-08-13 | $3.20 | $3.20 | $3.20 | $3.20 | $2.14 | 1,770 |
| 2018-08-10 | $3.32 | $3.32 | $3.32 | $3.32 | $2.22 | 0 |
| 2018-08-09 | $3.22 | $3.32 | $3.22 | $3.32 | $2.22 | 1,200 |
| 2018-08-08 | $3.19 | $3.19 | $3.19 | $3.19 | $2.13 | 0 |
| 2018-08-07 | $3.20 | $3.20 | $3.19 | $3.19 | $2.13 | 7,450 |
| 2018-08-06 | $3.20 | $3.20 | $3.20 | $3.20 | $2.14 | 55 |
| 2018-08-03 | $3.20 | $3.20 | $3.20 | $3.20 | $2.14 | 0 |
| 2018-08-02 | $3.19 | $3.20 | $3.17 | $3.20 | $2.14 | 10,056 |
| 2018-08-01 | $3.17 | $3.17 | $3.17 | $3.17 | $2.12 | 552 |
| 2018-07-31 | $3.22 | $3.24 | $3.19 | $3.19 | $2.13 | 7,224 |
| 2018-07-30 | $3.17 | $3.17 | $3.17 | $3.17 | $2.12 | 0 |
| 2018-07-27 | $3.17 | $3.17 | $3.17 | $3.17 | $2.12 | 119 |
| 2018-07-26 | $3.40 | $3.40 | $3.40 | $3.40 | $2.27 | 1 |
| 2018-07-25 | $3.38 | $3.40 | $3.38 | $3.40 | $2.27 | 32,000 |
| 2018-07-24 | $3.33 | $3.35 | $3.33 | $3.35 | $2.24 | 11,750 |
| 2018-07-23 | $3.30 | $3.30 | $3.30 | $3.30 | $2.20 | 6,162 |
| 2018-07-20 | $3.30 | $3.30 | $3.30 | $3.30 | $2.20 | 0 |
| 2018-07-19 | $3.30 | $3.30 | $3.30 | $3.30 | $2.20 | 300 |
| 2018-07-18 | $3.23 | $3.23 | $3.23 | $3.23 | $2.16 | 249 |
| 2018-07-17 | $3.23 | $3.23 | $3.23 | $3.23 | $2.16 | 0 |
| 2018-07-16 | $3.20 | $3.23 | $3.20 | $3.23 | $2.16 | 7,025 |
| 2018-07-13 | $3.16 | $3.16 | $3.16 | $3.16 | $2.11 | 3,000 |
| 2018-07-12 | $3.25 | $3.25 | $3.25 | $3.25 | $2.17 | 5,000 |
| 2018-07-11 | $3.23 | $3.23 | $3.23 | $3.23 | $2.16 | 0 |
| 2018-07-10 | $3.23 | $3.23 | $3.23 | $3.23 | $2.16 | 500 |
| 2018-07-09 | $3.16 | $3.16 | $3.16 | $3.16 | $2.11 | 50 |
| 2018-07-06 | $3.16 | $3.16 | $3.16 | $3.16 | $2.11 | 30 |
| 2018-07-05 | $3.16 | $3.16 | $3.16 | $3.16 | $2.11 | 100 |
| 2018-07-03 | $3.17 | $3.17 | $3.17 | $3.17 | $2.12 | 576,422 |
| 2018-07-02 | $3.32 | $3.32 | $3.32 | $3.32 | $2.22 | 2 |
| 2018-06-29 | $3.32 | $3.32 | $3.32 | $3.32 | $2.22 | 30 |
| 2018-06-28 | $3.32 | $3.32 | $3.32 | $3.32 | $2.22 | 0 |
| 2018-06-27 | $3.32 | $3.32 | $3.32 | $3.32 | $2.22 | 0 |
| 2018-06-26 | $3.32 | $3.32 | $3.32 | $3.32 | $2.22 | 7,000 |
| 2018-06-25 | $3.39 | $3.39 | $3.39 | $3.39 | $2.26 | 200 |
| 2018-06-22 | $3.41 | $3.41 | $3.41 | $3.41 | $2.28 | 0 |
| 2018-06-21 | $3.41 | $3.41 | $3.41 | $3.41 | $2.28 | 100 |
| 2018-06-20 | $3.35 | $3.35 | $3.35 | $3.35 | $2.24 | 0 |
| 2018-06-19 | $3.35 | $3.35 | $3.35 | $3.35 | $2.24 | 2,000 |
| 2018-06-18 | $3.41 | $3.46 | $3.41 | $3.41 | $2.28 | 2,176 |
| 2018-06-15 | $3.50 | $3.50 | $3.50 | $3.50 | $2.34 | 56,201 |
| 2018-06-14 | $3.50 | $3.50 | $3.50 | $3.50 | $2.34 | 0 |
| 2018-06-13 | $3.50 | $3.50 | $3.50 | $3.50 | $2.34 | 4,700 |
| 2018-06-12 | $3.48 | $3.48 | $3.48 | $3.48 | $2.32 | 200 |
| 2018-06-11 | $3.62 | $3.62 | $3.60 | $3.60 | $2.40 | 727 |
| 2018-06-08 | $3.60 | $3.60 | $3.60 | $3.60 | $2.40 | 200 |
| 2018-06-07 | $3.62 | $3.69 | $3.62 | $3.69 | $2.46 | 7,677 |
| 2018-06-06 | $3.74 | $3.74 | $3.74 | $3.74 | $2.50 | 2,000 |
| 2018-06-05 | $3.67 | $3.67 | $3.66 | $3.66 | $2.44 | 114,120 |
| 2018-06-04 | $3.62 | $3.62 | $3.62 | $3.62 | $2.42 | 8,987 |
| 2018-06-01 | $3.60 | $3.60 | $3.60 | $3.60 | $2.40 | 521 |
| 2018-05-31 | $3.51 | $3.51 | $3.51 | $3.51 | $2.34 | 1,700 |
| 2018-05-30 | $3.50 | $3.50 | $3.50 | $3.50 | $2.34 | 200 |
| 2018-05-29 | $3.45 | $3.45 | $3.45 | $3.45 | $2.30 | 300 |
| 2018-05-25 | $3.53 | $3.53 | $3.53 | $3.53 | $2.36 | 0 |
| 2018-05-24 | $3.53 | $3.53 | $3.53 | $3.53 | $2.36 | 0 |
| 2018-05-23 | $3.53 | $3.53 | $3.53 | $3.53 | $2.36 | 0 |
| 2018-05-22 | $3.52 | $3.53 | $3.52 | $3.53 | $2.36 | 3,550 |
| 2018-05-21 | $3.59 | $3.59 | $3.55 | $3.55 | $2.37 | 800 |
| 2018-05-18 | $3.59 | $3.59 | $3.59 | $3.59 | $2.40 | 500 |
| 2018-05-17 | $3.66 | $3.66 | $3.63 | $3.63 | $2.42 | 600 |
| 2018-05-16 | $3.67 | $3.67 | $3.67 | $3.67 | $2.45 | 0 |
| 2018-05-15 | $3.67 | $3.67 | $3.67 | $3.67 | $2.45 | 0 |
| 2018-05-14 | $3.67 | $3.67 | $3.67 | $3.67 | $2.45 | 50 |
| 2018-05-11 | $3.69 | $3.69 | $3.67 | $3.67 | $2.45 | 14,000 |
| 2018-05-10 | $3.60 | $3.60 | $3.60 | $3.60 | $2.40 | 0 |
| 2018-05-09 | $3.55 | $3.60 | $3.55 | $3.60 | $2.40 | 10,600 |
| 2018-05-08 | $3.60 | $3.60 | $3.60 | $3.60 | $2.40 | 0 |
| 2018-05-07 | $3.60 | $3.60 | $3.60 | $3.60 | $2.40 | 0 |
| 2018-05-04 | $3.60 | $3.60 | $3.60 | $3.60 | $2.40 | 120 |
| 2018-05-03 | $3.60 | $3.60 | $3.60 | $3.60 | $2.40 | 8,400 |
| 2018-05-02 | $3.52 | $3.55 | $3.52 | $3.52 | $2.35 | 4,607 |
| 2018-05-01 | $3.50 | $3.50 | $3.50 | $3.50 | $2.34 | 21,169 |
| 2018-04-30 | $3.46 | $3.46 | $3.46 | $3.46 | $2.31 | 300 |
| 2018-04-27 | $3.46 | $3.46 | $3.46 | $3.46 | $2.31 | 0 |
| 2018-04-26 | $3.46 | $3.46 | $3.46 | $3.46 | $2.31 | 200 |
| 2018-04-25 | $3.39 | $3.39 | $3.39 | $3.39 | $2.26 | 0 |
| 2018-04-24 | $3.53 | $3.53 | $3.39 | $3.39 | $2.26 | 3,375 |
| 2018-04-23 | $3.60 | $3.60 | $3.60 | $3.60 | $2.40 | 0 |
| 2018-04-20 | $3.60 | $3.60 | $3.60 | $3.60 | $2.40 | 0 |
| 2018-04-19 | $3.60 | $3.60 | $3.60 | $3.60 | $2.40 | 2,200 |
| 2018-04-18 | $3.59 | $3.63 | $3.58 | $3.63 | $2.42 | 47,206 |
| 2018-04-17 | $3.45 | $3.48 | $3.45 | $3.48 | $2.32 | 1,035 |
| 2018-04-16 | $3.41 | $3.41 | $3.41 | $3.41 | $2.28 | 0 |
| 2018-04-13 | $3.41 | $3.41 | $3.41 | $3.41 | $2.28 | 1 |
| 2018-04-12 | $3.41 | $3.41 | $3.41 | $3.41 | $2.28 | 0 |
| 2018-04-11 | $3.41 | $3.41 | $3.41 | $3.41 | $2.28 | 85,944 |
| 2018-04-10 | $3.49 | $3.49 | $3.41 | $3.41 | $2.28 | 1,329 |
| 2018-04-09 | $3.24 | $3.44 | $3.24 | $3.44 | $2.30 | 1,517 |
| 2018-04-06 | $3.37 | $3.37 | $3.37 | $3.37 | $2.25 | 278 |
| 2018-04-05 | $3.25 | $3.25 | $3.22 | $3.22 | $2.15 | 3,700 |
| 2018-04-04 | $3.35 | $3.36 | $3.35 | $3.36 | $2.24 | 18,490 |
| 2018-04-03 | $3.23 | $3.30 | $3.23 | $3.30 | $2.20 | 572,110 |
| 2018-04-02 | $3.30 | $3.30 | $3.27 | $3.27 | $2.18 | 3,600 |
| 2018-03-29 | $3.27 | $3.33 | $3.27 | $3.30 | $2.20 | 23,370 |
| 2018-03-28 | $3.36 | $3.37 | $3.33 | $3.35 | $2.24 | 13,300 |
| 2018-03-27 | $3.56 | $3.56 | $3.56 | $3.56 | $2.38 | 500 |
| 2018-03-26 | $3.60 | $3.60 | $3.60 | $3.60 | $2.40 | 245 |
| 2018-03-23 | $3.56 | $3.56 | $3.56 | $3.56 | $2.38 | 300 |
| 2018-03-22 | $3.72 | $3.72 | $3.72 | $3.72 | $2.48 | 0 |
| 2018-03-21 | $3.72 | $3.72 | $3.72 | $3.72 | $2.48 | 2,200 |
| 2018-03-20 | $3.56 | $3.56 | $3.56 | $3.56 | $2.38 | 2,000 |
| 2018-03-19 | $3.59 | $3.59 | $3.59 | $3.59 | $2.40 | 1,000 |
| 2018-03-16 | $3.70 | $3.75 | $3.70 | $3.71 | $2.48 | 1,400 |
| 2018-03-15 | $3.68 | $3.68 | $3.68 | $3.68 | $2.46 | 0 |
| 2018-03-14 | $3.68 | $3.68 | $3.68 | $3.68 | $2.46 | 0 |
| 2018-03-13 | $3.68 | $3.68 | $3.68 | $3.68 | $2.46 | 6,000 |
| 2018-03-12 | $3.73 | $3.73 | $3.73 | $3.73 | $2.49 | 175 |
| 2018-03-09 | $3.72 | $3.72 | $3.72 | $3.72 | $2.48 | 33 |
| 2018-03-08 | $3.73 | $3.73 | $3.71 | $3.72 | $2.48 | 3,550 |
| 2018-03-07 | $3.68 | $3.68 | $3.68 | $3.68 | $2.46 | 497 |
| 2018-03-06 | $3.72 | $3.75 | $3.72 | $3.75 | $2.50 | 3,300 |
| 2018-03-05 | $3.62 | $3.68 | $3.62 | $3.68 | $2.46 | 700 |
| 2018-03-02 | $3.82 | $3.82 | $3.76 | $3.76 | $2.51 | 20,450 |
| 2018-03-01 | $3.85 | $3.85 | $3.82 | $3.82 | $2.55 | 6,201 |
| 2018-02-28 | $3.88 | $3.88 | $3.88 | $3.88 | $2.52 | 500 |
| 2018-02-27 | $4.11 | $4.11 | $4.11 | $4.11 | $2.67 | 501 |
| 2018-02-26 | $4.03 | $4.15 | $4.02 | $4.15 | $2.69 | 5,316 |
| 2018-02-23 | $3.99 | $4.04 | $3.99 | $4.04 | $2.62 | 33,772 |
| 2018-02-22 | $3.96 | $3.96 | $3.96 | $3.96 | $2.57 | 1,884 |
| 2018-02-21 | $4.06 | $4.06 | $3.96 | $4.05 | $2.63 | 1,770 |
| 2018-02-20 | $4.20 | $4.20 | $4.20 | $4.20 | $2.73 | 0 |
| 2018-02-16 | $4.19 | $4.20 | $4.15 | $4.20 | $2.73 | 16,050 |
| 2018-02-15 | $4.24 | $4.30 | $4.23 | $4.25 | $2.76 | 13,265 |
| 2018-02-14 | $3.98 | $4.10 | $3.98 | $4.10 | $2.66 | 751 |
| 2018-02-13 | $4.07 | $4.07 | $4.07 | $4.07 | $2.64 | 35 |
| 2018-02-12 | $3.95 | $4.07 | $3.95 | $4.07 | $2.64 | 1,101 |
| 2018-02-09 | $3.90 | $3.90 | $3.90 | $3.90 | $2.53 | 35 |
| 2018-02-08 | $3.90 | $3.90 | $3.90 | $3.90 | $2.53 | 0 |
| 2018-02-07 | $3.90 | $3.90 | $3.90 | $3.90 | $2.53 | 300 |
| 2018-02-06 | $3.88 | $3.88 | $3.88 | $3.88 | $2.52 | 0 |
| 2018-02-05 | $3.88 | $3.88 | $3.88 | $3.88 | $2.52 | 0 |
| 2018-02-02 | $3.88 | $3.88 | $3.88 | $3.88 | $2.52 | 400 |
| 2018-02-01 | $3.93 | $3.93 | $3.93 | $3.93 | $2.55 | 1,142 |
| 2018-01-31 | $4.13 | $4.13 | $4.05 | $4.05 | $2.63 | 3,150 |
| 2018-01-30 | $4.11 | $4.11 | $4.11 | $4.11 | $2.67 | 0 |
| 2018-01-29 | $4.08 | $4.11 | $4.08 | $4.11 | $2.67 | 310 |
| 2018-01-26 | $4.01 | $4.10 | $4.01 | $4.10 | $2.66 | 1,263 |
| 2018-01-25 | $4.10 | $4.10 | $4.10 | $4.10 | $2.66 | 0 |
| 2018-01-24 | $4.10 | $4.10 | $4.10 | $4.10 | $2.66 | 100 |
| 2018-01-23 | $4.06 | $4.06 | $4.06 | $4.06 | $2.64 | 1,001 |
| 2018-01-22 | $4.05 | $4.05 | $4.05 | $4.05 | $2.63 | 100 |
| 2018-01-19 | $4.17 | $4.17 | $4.17 | $4.17 | $2.71 | 100 |
| 2018-01-18 | $4.13 | $4.13 | $4.13 | $4.13 | $2.68 | 0 |
| 2018-01-17 | $4.02 | $4.13 | $4.02 | $4.13 | $2.68 | 1,110 |
| 2018-01-16 | $4.25 | $4.25 | $4.18 | $4.20 | $2.73 | 11,592 |
| 2018-01-12 | $4.11 | $4.25 | $4.11 | $4.25 | $2.76 | 21,800 |
| 2018-01-11 | $4.15 | $4.16 | $4.15 | $4.15 | $2.69 | 15,740 |
| 2018-01-10 | $4.05 | $4.15 | $4.05 | $4.15 | $2.69 | 2,500 |
| 2018-01-09 | $4.07 | $4.10 | $4.07 | $4.09 | $2.65 | 1,591 |
| 2018-01-08 | $4.01 | $4.01 | $4.01 | $4.01 | $2.60 | 2,577 |
| 2018-01-05 | $4.15 | $4.25 | $4.15 | $4.25 | $2.76 | 3,630 |
| 2018-01-04 | $4.07 | $4.13 | $4.07 | $4.13 | $2.68 | 2,850 |
| 2018-01-03 | $3.92 | $3.92 | $3.92 | $3.92 | $2.54 | 2,000 |
| 2018-01-02 | $3.88 | $3.93 | $3.88 | $3.93 | $2.55 | 2,250 |
| 2017-12-29 | $3.73 | $3.88 | $3.73 | $3.88 | $2.52 | 1,201 |
| 2017-12-28 | $3.87 | $3.91 | $3.87 | $3.91 | $2.54 | 1,560 |
| 2017-12-27 | $3.89 | $3.89 | $3.89 | $3.89 | $2.53 | 2,000 |
| 2017-12-26 | $3.67 | $3.67 | $3.67 | $3.67 | $2.38 | 267 |
| 2017-12-22 | $3.60 | $3.75 | $3.60 | $3.75 | $2.43 | 2,468 |
| 2017-12-21 | $3.74 | $3.74 | $3.70 | $3.70 | $2.40 | 5,800 |
| 2017-12-20 | $3.75 | $3.75 | $3.75 | $3.75 | $2.43 | 2,042 |
| 2017-12-19 | $3.57 | $3.90 | $3.57 | $3.64 | $2.36 | 7,593 |
| 2017-12-18 | $3.57 | $3.75 | $3.57 | $3.75 | $2.43 | 1,099 |
| 2017-12-15 | $3.64 | $3.70 | $3.64 | $3.70 | $2.40 | 1,000 |
| 2017-12-14 | $3.74 | $3.74 | $3.74 | $3.74 | $2.43 | 2,100 |
| 2017-12-13 | $3.70 | $3.77 | $3.70 | $3.77 | $2.45 | 14,686 |
| 2017-12-12 | $3.33 | $3.33 | $3.33 | $3.33 | $2.16 | 1 |
| 2017-12-11 | $3.33 | $3.33 | $3.33 | $3.33 | $2.16 | 1,200 |
| 2017-12-08 | $3.41 | $3.45 | $3.40 | $3.45 | $2.24 | 4,325 |
| 2017-12-07 | $3.50 | $3.50 | $3.40 | $3.41 | $2.21 | 117,760 |
| 2017-12-06 | $3.51 | $3.51 | $3.50 | $3.50 | $2.27 | 1,010 |
| 2017-12-05 | $3.50 | $3.55 | $3.50 | $3.50 | $2.27 | 7,582 |
| 2017-12-04 | $3.48 | $3.49 | $3.48 | $3.49 | $2.27 | 854 |
| 2017-12-01 | $3.50 | $3.51 | $3.42 | $3.42 | $2.22 | 19,580 |
| 2017-11-30 | $3.55 | $3.55 | $3.52 | $3.52 | $2.28 | 13,195 |
| 2017-11-29 | $3.51 | $3.51 | $3.51 | $3.51 | $2.28 | 52 |
| 2017-11-28 | $3.52 | $3.53 | $3.50 | $3.51 | $2.28 | 3,543 |
| 2017-11-27 | $3.51 | $3.58 | $3.51 | $3.58 | $2.32 | 2,125 |
| 2017-11-24 | $3.60 | $3.60 | $3.60 | $3.60 | $2.34 | 0 |
| 2017-11-22 | $3.51 | $3.60 | $3.51 | $3.60 | $2.34 | 25,706 |
| 2017-11-21 | $3.50 | $3.58 | $3.50 | $3.58 | $2.32 | 29,400 |
| 2017-11-20 | $3.60 | $3.60 | $3.60 | $3.60 | $2.34 | 3,500 |
| 2017-11-17 | $3.50 | $3.50 | $3.50 | $3.50 | $2.27 | 0 |
| 2017-11-16 | $3.50 | $3.50 | $3.50 | $3.50 | $2.27 | 112 |
| 2017-11-15 | $3.53 | $3.53 | $3.50 | $3.50 | $2.27 | 1,938 |
| 2017-11-14 | $3.60 | $3.60 | $3.57 | $3.57 | $2.32 | 5,400 |
| 2017-11-13 | $3.75 | $3.75 | $3.65 | $3.65 | $2.37 | 1,500 |
| 2017-11-10 | $3.72 | $3.75 | $3.72 | $3.74 | $2.43 | 3,701 |
| 2017-11-09 | $3.75 | $3.75 | $3.66 | $3.66 | $2.38 | 2,600 |
| 2017-11-08 | $3.80 | $3.80 | $3.80 | $3.80 | $2.47 | 0 |
| 2017-11-07 | $3.82 | $3.82 | $3.80 | $3.80 | $2.47 | 3,000 |
| 2017-11-06 | $3.68 | $3.68 | $3.65 | $3.65 | $2.37 | 1,132 |
| 2017-11-03 | $3.65 | $3.65 | $3.65 | $3.65 | $2.37 | 10,000 |
| 2017-11-02 | $3.70 | $3.80 | $3.70 | $3.72 | $2.41 | 4,820 |
| 2017-11-01 | $3.55 | $3.65 | $3.55 | $3.63 | $2.36 | 1,701 |
| 2017-10-31 | $3.64 | $3.64 | $3.60 | $3.60 | $2.34 | 9,250 |
| 2017-10-30 | $3.60 | $3.65 | $3.60 | $3.65 | $2.37 | 450 |
| 2017-10-27 | $3.70 | $3.70 | $3.65 | $3.65 | $2.37 | 7,572 |
| 2017-10-26 | $3.80 | $3.80 | $3.70 | $3.77 | $2.45 | 67,616 |
| 2017-10-25 | $3.79 | $3.83 | $3.79 | $3.80 | $2.47 | 1,454 |
| 2017-10-24 | $3.92 | $3.92 | $3.92 | $3.92 | $2.54 | 157 |
| 2017-10-23 | $3.68 | $3.78 | $3.68 | $3.74 | $2.43 | 2,245 |
| 2017-10-20 | $3.80 | $3.80 | $3.80 | $3.80 | $2.47 | 151 |
| 2017-10-19 | $3.88 | $3.88 | $3.75 | $3.80 | $2.47 | 6,171 |
| 2017-10-18 | $4.05 | $4.05 | $3.87 | $3.87 | $2.51 | 1,140 |
| 2017-10-17 | $3.89 | $3.91 | $3.89 | $3.91 | $2.54 | 17,700 |
| 2017-10-16 | $3.94 | $3.96 | $3.94 | $3.95 | $2.56 | 47,468 |
| 2017-10-13 | $3.80 | $3.90 | $3.80 | $3.90 | $2.53 | 12,755 |
| 2017-10-12 | $3.75 | $3.77 | $3.75 | $3.77 | $2.45 | 1,046 |
| 2017-10-11 | $3.93 | $3.93 | $3.80 | $3.80 | $2.47 | 6,150 |
| 2017-10-10 | $4.00 | $4.00 | $4.00 | $4.00 | $2.60 | 0 |
| 2017-10-09 | $4.00 | $4.00 | $4.00 | $4.00 | $2.60 | 630 |
| 2017-10-06 | $4.00 | $4.00 | $4.00 | $4.00 | $2.60 | 8,200 |
| 2017-10-05 | $4.03 | $4.03 | $4.03 | $4.03 | $2.62 | 9 |
| 2017-10-04 | $4.14 | $4.14 | $4.03 | $4.03 | $2.62 | 4,701 |
| 2017-10-03 | $4.12 | $4.15 | $4.12 | $4.15 | $2.69 | 482 |
| 2017-10-02 | $4.10 | $4.10 | $4.10 | $4.10 | $2.66 | 200 |
| 2017-09-29 | $3.92 | $3.92 | $3.92 | $3.92 | $2.54 | 700 |
| 2017-09-28 | $4.00 | $4.00 | $3.92 | $3.93 | $2.55 | 2,022 |
| 2017-09-27 | $4.07 | $4.08 | $4.05 | $4.05 | $2.63 | 1,860 |
| 2017-09-26 | $4.10 | $4.10 | $4.10 | $4.10 | $2.66 | 0 |
| 2017-09-25 | $4.24 | $4.24 | $4.10 | $4.10 | $2.66 | 650 |
| 2017-09-22 | $4.30 | $4.30 | $4.15 | $4.15 | $2.69 | 200 |
| 2017-09-21 | $4.19 | $4.19 | $4.19 | $4.19 | $2.72 | 2,000 |
| 2017-09-20 | $4.19 | $4.19 | $4.19 | $4.19 | $2.72 | 0 |
| 2017-09-19 | $4.20 | $4.33 | $4.19 | $4.19 | $2.72 | 1,720 |
| 2017-09-18 | $4.25 | $4.25 | $4.25 | $4.25 | $2.76 | 2,500 |
| 2017-09-15 | $4.51 | $4.51 | $4.51 | $4.51 | $2.93 | 0 |
| 2017-09-14 | $4.51 | $4.51 | $4.51 | $4.51 | $2.93 | 1,000 |
| 2017-09-13 | $4.62 | $4.62 | $4.62 | $4.62 | $3.00 | 0 |
| 2017-09-12 | $4.62 | $4.62 | $4.62 | $4.62 | $3.00 | 300 |
| 2017-09-11 | $4.75 | $4.75 | $4.75 | $4.75 | $3.08 | 0 |
| 2017-09-08 | $4.75 | $4.75 | $4.75 | $4.75 | $3.08 | 15 |
| 2017-09-07 | $4.77 | $4.79 | $4.75 | $4.75 | $3.08 | 5,100 |
| 2017-09-06 | $4.70 | $4.77 | $4.70 | $4.77 | $3.10 | 13,500 |
| 2017-09-05 | $4.50 | $4.75 | $4.50 | $4.75 | $3.08 | 6,700 |
| 2017-09-01 | $4.75 | $4.75 | $4.75 | $4.75 | $3.08 | 0 |
| 2017-08-31 | $4.70 | $4.75 | $4.70 | $4.75 | $2.93 | 8,700 |
| 2017-08-30 | $4.75 | $4.75 | $4.75 | $4.75 | $2.93 | 17 |
| 2017-08-29 | $4.75 | $4.75 | $4.75 | $4.75 | $2.93 | 200 |
| 2017-08-28 | $4.75 | $4.75 | $4.73 | $4.73 | $2.92 | 900 |
| 2017-08-25 | $4.70 | $4.76 | $4.70 | $4.76 | $2.94 | 400 |
| 2017-08-24 | $4.65 | $4.66 | $4.65 | $4.66 | $2.87 | 850 |
| 2017-08-23 | $4.77 | $4.77 | $4.77 | $4.77 | $2.94 | 685 |
| 2017-08-22 | $4.75 | $4.75 | $4.75 | $4.75 | $2.93 | 1,450 |
| 2017-08-21 | $4.61 | $4.61 | $4.53 | $4.55 | $2.81 | 18,400 |
| 2017-08-18 | $4.18 | $4.18 | $4.18 | $4.18 | $2.58 | 0 |
| 2017-08-17 | $4.18 | $4.18 | $4.18 | $4.18 | $2.58 | 0 |
| 2017-08-16 | $4.18 | $4.18 | $4.18 | $4.18 | $2.58 | 1 |
| 2017-08-15 | $4.18 | $4.18 | $4.18 | $4.18 | $2.58 | 1,200 |
| 2017-08-14 | $4.49 | $4.49 | $4.49 | $4.49 | $2.77 | 500 |
| 2017-08-11 | $4.35 | $4.35 | $4.35 | $4.35 | $2.68 | 500 |
| 2017-08-10 | $4.50 | $4.54 | $4.50 | $4.50 | $2.78 | 300 |
| 2017-08-09 | $4.50 | $4.50 | $4.50 | $4.50 | $2.78 | 623 |
| 2017-08-08 | $4.68 | $4.68 | $4.68 | $4.68 | $2.89 | 0 |
| 2017-08-07 | $4.60 | $4.69 | $4.60 | $4.68 | $2.89 | 7,946 |
| 2017-08-04 | $4.60 | $4.60 | $4.55 | $4.55 | $2.81 | 1,118 |
| 2017-08-03 | $4.39 | $4.61 | $4.39 | $4.39 | $2.71 | 3,847 |
| 2017-08-02 | $4.47 | $4.47 | $4.47 | $4.47 | $2.76 | 10,924 |
| 2017-08-01 | $4.69 | $4.69 | $4.54 | $4.54 | $2.80 | 5,100 |
| 2017-07-31 | $4.55 | $4.64 | $4.55 | $4.58 | $2.82 | 2,925 |
| 2017-07-28 | $4.33 | $4.45 | $4.25 | $4.45 | $2.74 | 4,866 |
| 2017-07-27 | $4.17 | $4.17 | $4.15 | $4.15 | $2.56 | 1,800 |
| 2017-07-26 | $4.08 | $4.25 | $4.08 | $4.25 | $2.62 | 5,700 |
| 2017-07-25 | $4.13 | $4.13 | $4.00 | $4.00 | $2.47 | 1,600 |
| 2017-07-24 | $3.95 | $3.95 | $3.95 | $3.95 | $2.44 | 80 |
| 2017-07-21 | $3.95 | $3.95 | $3.95 | $3.95 | $2.44 | 700 |
| 2017-07-20 | $4.25 | $4.25 | $4.25 | $4.25 | $2.62 | 0 |
| 2017-07-19 | $4.20 | $4.25 | $4.17 | $4.25 | $2.62 | 486 |
| 2017-07-18 | $4.25 | $4.32 | $4.25 | $4.32 | $2.67 | 1,101 |
| 2017-07-17 | $4.23 | $4.23 | $4.23 | $4.23 | $2.61 | 5,000 |
| 2017-07-14 | $4.00 | $4.10 | $4.00 | $4.10 | $2.53 | 2,200 |
| 2017-07-13 | $4.05 | $4.05 | $4.05 | $4.05 | $2.50 | 41 |
| 2017-07-12 | $4.06 | $4.06 | $4.05 | $4.05 | $2.50 | 2,291 |
| 2017-07-11 | $3.91 | $3.91 | $3.91 | $3.91 | $2.41 | 1,000 |
| 2017-07-10 | $3.87 | $3.87 | $3.87 | $3.87 | $2.39 | 0 |
| 2017-07-07 | $3.87 | $3.87 | $3.87 | $3.87 | $2.39 | 1,000 |
| 2017-07-06 | $3.95 | $3.95 | $3.95 | $3.95 | $2.44 | 0 |
| 2017-07-05 | $3.95 | $3.95 | $3.95 | $3.95 | $2.44 | 80,000 |
| 2017-07-03 | $3.95 | $3.95 | $3.95 | $3.95 | $2.44 | 3,200 |
| 2017-06-30 | $3.95 | $3.95 | $3.95 | $3.95 | $2.44 | 125 |
| 2017-06-29 | $3.94 | $3.95 | $3.94 | $3.95 | $2.44 | 701 |
| 2017-06-28 | $3.78 | $3.78 | $3.78 | $3.78 | $2.33 | 72,001 |
| 2017-06-27 | $3.78 | $3.78 | $3.78 | $3.78 | $2.33 | 5,000 |
| 2017-06-26 | $3.42 | $3.42 | $3.42 | $3.42 | $2.11 | 0 |
| 2017-06-23 | $3.44 | $3.44 | $3.35 | $3.42 | $2.11 | 2,488 |
| 2017-06-22 | $3.44 | $3.44 | $3.44 | $3.44 | $2.12 | 25 |
| 2017-06-21 | $3.49 | $3.50 | $3.44 | $3.44 | $2.12 | 8,000 |
| 2017-06-20 | $3.52 | $3.52 | $3.52 | $3.52 | $2.17 | 1,000 |
| 2017-06-19 | $3.52 | $3.55 | $3.51 | $3.51 | $2.16 | 890 |
| 2017-06-16 | $3.68 | $3.68 | $3.68 | $3.68 | $2.27 | 270 |
| 2017-06-15 | $3.62 | $3.62 | $3.62 | $3.62 | $2.23 | 0 |
| 2017-06-14 | $3.62 | $3.62 | $3.62 | $3.62 | $2.23 | 1,000 |
| 2017-06-13 | $3.64 | $3.64 | $3.50 | $3.56 | $2.20 | 3,400 |
| 2017-06-12 | $3.48 | $3.48 | $3.48 | $3.48 | $2.15 | 0 |
| 2017-06-09 | $3.48 | $3.48 | $3.48 | $3.48 | $2.15 | 260,000 |
| 2017-06-08 | $3.50 | $3.53 | $3.48 | $3.48 | $2.15 | 261,600 |
| 2017-06-07 | $3.61 | $3.61 | $3.57 | $3.57 | $2.20 | 570 |
| 2017-06-06 | $3.62 | $3.62 | $3.50 | $3.50 | $2.16 | 5,718 |
| 2017-06-05 | $3.60 | $3.60 | $3.60 | $3.60 | $2.22 | 50 |
| 2017-06-02 | $3.50 | $3.60 | $3.50 | $3.60 | $2.22 | 31,736 |
| 2017-06-01 | $3.47 | $3.50 | $3.43 | $3.50 | $2.16 | 15,700 |
| 2017-05-31 | $3.57 | $3.57 | $3.50 | $3.50 | $2.16 | 16,775 |
| 2017-05-30 | $3.57 | $3.67 | $3.57 | $3.58 | $2.21 | 875 |
| 2017-05-26 | $3.81 | $3.81 | $3.81 | $3.81 | $2.35 | 0 |
| 2017-05-25 | $3.81 | $3.81 | $3.81 | $3.81 | $2.35 | 0 |
| 2017-05-24 | $3.81 | $3.81 | $3.81 | $3.81 | $2.35 | 3,500 |
| 2017-05-23 | $3.81 | $3.81 | $3.81 | $3.81 | $2.35 | 500 |
| 2017-05-22 | $3.99 | $3.99 | $3.99 | $3.99 | $2.46 | 2 |
| 2017-05-19 | $3.80 | $3.99 | $3.80 | $3.99 | $2.46 | 2,200 |
| 2017-05-18 | $3.60 | $3.60 | $3.57 | $3.57 | $2.20 | 1,105 |
| 2017-05-17 | $3.65 | $3.65 | $3.65 | $3.65 | $2.25 | 0 |
| 2017-05-16 | $3.65 | $3.65 | $3.65 | $3.65 | $2.25 | 1,100 |
| 2017-05-15 | $3.64 | $3.64 | $3.64 | $3.64 | $2.24 | 400 |
| 2017-05-12 | $3.58 | $3.58 | $3.48 | $3.55 | $2.19 | 7,800 |
| 2017-05-11 | $3.48 | $3.70 | $3.48 | $3.70 | $2.28 | 1,250 |
| 2017-05-10 | $3.78 | $3.81 | $3.75 | $3.75 | $2.31 | 4,691 |
| 2017-05-09 | $3.46 | $3.49 | $3.46 | $3.49 | $2.15 | 681 |
| 2017-05-08 | $3.64 | $3.64 | $3.64 | $3.64 | $2.24 | 27,647 |
| 2017-05-05 | $3.65 | $3.65 | $3.65 | $3.65 | $2.25 | 2,950 |
| 2017-05-04 | $4.00 | $4.00 | $4.00 | $4.00 | $2.47 | 0 |
| 2017-05-03 | $4.00 | $4.00 | $4.00 | $4.00 | $2.47 | 0 |
| 2017-05-02 | $4.00 | $4.00 | $4.00 | $4.00 | $2.47 | 0 |
| 2017-05-01 | $4.04 | $4.04 | $3.96 | $4.00 | $2.47 | 850 |
| 2017-04-28 | $4.04 | $4.04 | $4.04 | $4.04 | $2.49 | 0 |
| 2017-04-27 | $4.04 | $4.04 | $4.04 | $4.04 | $2.49 | 0 |
| 2017-04-26 | $4.04 | $4.04 | $4.04 | $4.04 | $2.49 | 19,800 |
| 2017-04-25 | $4.05 | $4.05 | $4.05 | $4.05 | $2.50 | 1,300 |
| 2017-04-24 | $4.05 | $4.05 | $4.05 | $4.05 | $2.50 | 200 |
| 2017-04-21 | $4.09 | $4.09 | $4.09 | $4.09 | $2.52 | 1,000 |
| 2017-04-20 | $3.97 | $4.01 | $3.97 | $4.01 | $2.47 | 12,172 |
| 2017-04-19 | $3.85 | $3.85 | $3.85 | $3.85 | $2.37 | 7,200 |
| 2017-04-18 | $3.85 | $3.86 | $3.78 | $3.78 | $2.33 | 45,851 |
| 2017-04-17 | $4.20 | $4.20 | $4.06 | $4.06 | $2.50 | 1,587 |
| 2017-04-13 | $4.30 | $4.30 | $4.06 | $4.13 | $2.55 | 89,800 |
| 2017-04-12 | $4.40 | $4.40 | $4.30 | $4.40 | $2.71 | 5,850 |
| 2017-04-11 | $4.51 | $4.51 | $4.51 | $4.51 | $2.78 | 0 |
| 2017-04-10 | $4.51 | $4.51 | $4.51 | $4.51 | $2.78 | 200 |
| 2017-04-07 | $4.73 | $4.73 | $4.51 | $4.51 | $2.78 | 4,923 |
| 2017-04-06 | $4.66 | $4.66 | $4.66 | $4.66 | $2.87 | 200 |
| 2017-04-05 | $4.76 | $4.82 | $4.76 | $4.81 | $2.97 | 4,857 |
| 2017-04-04 | $4.70 | $4.72 | $4.69 | $4.72 | $2.91 | 8,100 |
| 2017-04-03 | $4.69 | $4.71 | $4.69 | $4.70 | $2.90 | 1,177 |
| 2017-03-31 | $4.75 | $4.75 | $4.75 | $4.75 | $2.93 | 10,100 |
| 2017-03-30 | $4.75 | $4.75 | $4.75 | $4.75 | $2.93 | 0 |
| 2017-03-29 | $4.75 | $4.75 | $4.75 | $4.75 | $2.93 | 4,000 |
| 2017-03-28 | $4.69 | $4.70 | $4.69 | $4.70 | $2.90 | 13,197 |
| 2017-03-27 | $4.69 | $4.69 | $4.69 | $4.69 | $2.89 | 7,000 |
| 2017-03-24 | $4.76 | $4.76 | $4.70 | $4.70 | $2.90 | 13,650 |
| 2017-03-23 | $4.81 | $4.88 | $4.76 | $4.80 | $2.96 | 6,201 |
| 2017-03-22 | $5.14 | $5.14 | $5.14 | $5.14 | $3.17 | 30,000 |
| 2017-03-21 | $5.14 | $5.14 | $5.14 | $5.14 | $3.17 | 0 |
| 2017-03-20 | $5.14 | $5.14 | $5.14 | $5.14 | $3.17 | 500 |
| 2017-03-17 | $5.15 | $5.25 | $5.15 | $5.25 | $3.24 | 7,536 |
| 2017-03-16 | $5.20 | $5.27 | $5.20 | $5.20 | $3.21 | 47,538 |
| 2017-03-15 | $4.85 | $5.09 | $4.85 | $5.09 | $3.14 | 1,800 |
| 2017-03-14 | $4.75 | $4.75 | $4.70 | $4.75 | $2.93 | 36,500 |
| 2017-03-13 | $4.70 | $4.74 | $4.70 | $4.74 | $2.92 | 43,576 |
| 2017-03-10 | $4.69 | $4.69 | $4.69 | $4.69 | $2.89 | 75,000 |
| 2017-03-09 | $4.75 | $4.75 | $4.65 | $4.69 | $2.89 | 3,490 |
| 2017-03-08 | $4.78 | $4.99 | $4.78 | $4.99 | $3.08 | 5,533 |
| 2017-03-07 | $4.92 | $4.92 | $4.91 | $4.91 | $3.03 | 26,566 |
| 2017-03-06 | $4.85 | $4.85 | $4.85 | $4.85 | $2.99 | 15,251 |
| 2017-03-03 | $4.90 | $4.90 | $4.90 | $4.90 | $3.02 | 104 |
| 2017-03-02 | $5.03 | $5.03 | $4.90 | $4.90 | $3.02 | 53,580 |
| 2017-03-01 | $5.10 | $5.10 | $5.10 | $5.10 | $3.02 | 30,500 |
| 2017-02-28 | $5.06 | $5.10 | $5.06 | $5.10 | $3.02 | 14,305 |
| 2017-02-27 | $5.05 | $5.05 | $5.05 | $5.05 | $2.99 | 292 |
| 2017-02-24 | $5.17 | $5.17 | $5.17 | $5.17 | $3.06 | 37,500 |
| 2017-02-23 | $5.37 | $5.37 | $5.14 | $5.17 | $3.06 | 58,837 |
| 2017-02-22 | $5.48 | $5.48 | $5.35 | $5.35 | $3.17 | 10,542 |
| 2017-02-21 | $5.35 | $5.50 | $5.35 | $5.50 | $3.26 | 3,675 |
| 2017-02-17 | $5.30 | $5.30 | $5.30 | $5.30 | $3.14 | 0 |
| 2017-02-16 | $5.35 | $5.35 | $5.30 | $5.30 | $3.14 | 6,550 |
| 2017-02-15 | $5.29 | $5.30 | $5.29 | $5.30 | $3.14 | 19,300 |
| 2017-02-14 | $5.25 | $5.29 | $5.25 | $5.27 | $3.12 | 12,797 |
| 2017-02-13 | $5.14 | $5.28 | $5.14 | $5.28 | $3.13 | 181,960 |
| 2017-02-10 | $5.10 | $5.10 | $5.00 | $5.07 | $3.00 | 5,690 |
| 2017-02-09 | $4.99 | $4.99 | $4.90 | $4.90 | $2.90 | 12,484 |
| 2017-02-08 | $5.00 | $5.09 | $5.00 | $5.09 | $3.02 | 5,379 |
| 2017-02-07 | $4.91 | $4.92 | $4.91 | $4.92 | $2.92 | 300 |
| 2017-02-06 | $5.07 | $5.07 | $4.80 | $4.80 | $2.84 | 2,700 |
| 2017-02-03 | $5.00 | $5.00 | $5.00 | $5.00 | $2.96 | 6,000 |
| 2017-02-02 | $5.19 | $5.19 | $5.19 | $5.19 | $3.08 | 950 |
| 2017-02-01 | $5.04 | $5.13 | $5.04 | $5.13 | $3.04 | 1,250 |
| 2017-01-31 | $5.00 | $5.00 | $5.00 | $5.00 | $2.96 | 15,900 |
| 2017-01-30 | $4.85 | $4.85 | $4.78 | $4.85 | $2.87 | 5,708 |
| 2017-01-27 | $5.00 | $5.02 | $4.95 | $4.96 | $2.94 | 46,865 |
| 2017-01-26 | $4.90 | $5.07 | $4.90 | $4.99 | $2.96 | 22,250 |
| 2017-01-25 | $5.12 | $5.12 | $4.87 | $4.87 | $2.89 | 22,000 |
| 2017-01-24 | $4.74 | $5.01 | $4.74 | $5.01 | $2.97 | 28,051 |
| 2017-01-23 | $4.48 | $4.75 | $4.48 | $4.75 | $2.81 | 812 |
| 2017-01-20 | $4.75 | $4.75 | $4.75 | $4.75 | $2.81 | 300 |
| 2017-01-19 | $4.80 | $4.80 | $4.80 | $4.80 | $2.84 | 150 |
| 2017-01-18 | $4.55 | $4.55 | $4.50 | $4.50 | $2.67 | 3,000 |
| 2017-01-17 | $4.70 | $4.70 | $4.69 | $4.70 | $2.78 | 9,000 |
| 2017-01-13 | $4.72 | $4.72 | $4.51 | $4.71 | $2.79 | 13,400 |
| 2017-01-12 | $4.70 | $4.74 | $4.70 | $4.74 | $2.81 | 1,539 |
| 2017-01-11 | $4.50 | $4.50 | $4.50 | $4.50 | $2.66 | 0 |
| 2017-01-10 | $4.29 | $4.50 | $4.29 | $4.50 | $2.66 | 6,600 |
| 2017-01-09 | $4.27 | $4.49 | $4.27 | $4.29 | $2.54 | 3,500 |
| 2017-01-06 | $4.47 | $4.49 | $4.44 | $4.49 | $2.66 | 2,950 |
| 2017-01-05 | $4.37 | $4.37 | $4.37 | $4.37 | $2.59 | 300 |
| 2017-01-04 | $4.30 | $4.47 | $4.30 | $4.47 | $2.65 | 8,850 |
| 2017-01-03 | $4.27 | $4.27 | $4.27 | $4.27 | $2.53 | 1,090 |
| 2016-12-30 | $4.30 | $4.30 | $4.21 | $4.24 | $2.51 | 6,191 |
| 2016-12-29 | $4.35 | $4.35 | $4.35 | $4.35 | $2.58 | 3,047 |
| 2016-12-28 | $4.34 | $4.34 | $4.34 | $4.34 | $2.57 | 101 |
| 2016-12-27 | $4.12 | $4.20 | $4.12 | $4.20 | $2.49 | 8,924 |
| 2016-12-23 | $4.15 | $4.19 | $4.15 | $4.19 | $2.48 | 11,000 |
| 2016-12-22 | $4.20 | $4.20 | $4.20 | $4.20 | $2.49 | 1 |
| 2016-12-21 | $4.20 | $4.20 | $4.20 | $4.20 | $2.49 | 11,000 |
| 2016-12-20 | $4.20 | $4.20 | $4.20 | $4.20 | $2.49 | 3,102 |
| 2016-12-19 | $4.40 | $4.40 | $4.30 | $4.30 | $2.55 | 21,500 |
| 2016-12-16 | $4.54 | $4.60 | $4.54 | $4.55 | $2.70 | 14,691 |
| 2016-12-15 | $4.70 | $4.70 | $4.60 | $4.60 | $2.73 | 1,500 |
| 2016-12-14 | $4.80 | $4.80 | $4.72 | $4.72 | $2.80 | 4,132 |
| 2016-12-13 | $4.90 | $4.91 | $4.87 | $4.87 | $2.89 | 4,270 |
| 2016-12-12 | $5.05 | $5.10 | $4.91 | $5.10 | $3.02 | 83,756 |
| 2016-12-09 | $4.91 | $4.91 | $4.91 | $4.91 | $2.91 | 2,500 |
| 2016-12-08 | $4.95 | $4.99 | $4.93 | $4.99 | $2.96 | 12,350 |
| 2016-12-07 | $4.87 | $4.95 | $4.87 | $4.95 | $2.93 | 28,700 |
| 2016-12-06 | $4.68 | $4.68 | $4.64 | $4.64 | $2.75 | 909 |
| 2016-12-05 | $4.70 | $4.73 | $4.70 | $4.70 | $2.78 | 3,350 |
| 2016-12-02 | $4.70 | $4.70 | $4.70 | $4.70 | $2.79 | 0 |
| 2016-12-01 | $4.63 | $4.71 | $4.63 | $4.70 | $2.79 | 13,230 |
| 2016-11-30 | $4.45 | $4.45 | $4.45 | $4.45 | $2.64 | 1,000 |
| 2016-11-29 | $4.69 | $4.69 | $4.69 | $4.69 | $2.78 | 0 |
| 2016-11-28 | $4.60 | $4.70 | $4.60 | $4.69 | $2.78 | 3,548 |
| 2016-11-25 | $4.65 | $4.65 | $4.65 | $4.65 | $2.76 | 520 |
| 2016-11-23 | $4.63 | $4.68 | $4.63 | $4.63 | $2.74 | 7,270 |
| 2016-11-22 | $4.45 | $4.60 | $4.45 | $4.60 | $2.73 | 74,602 |
| 2016-11-21 | $4.29 | $4.29 | $4.29 | $4.29 | $2.54 | 3,691 |
| 2016-11-18 | $4.22 | $4.23 | $4.19 | $4.23 | $2.51 | 19,752 |
| 2016-11-17 | $4.38 | $4.38 | $4.38 | $4.38 | $2.59 | 1,002 |
| 2016-11-16 | $4.41 | $4.41 | $4.30 | $4.30 | $2.55 | 300 |
| 2016-11-15 | $4.57 | $4.58 | $4.56 | $4.58 | $2.71 | 43,400 |
| 2016-11-14 | $4.63 | $4.74 | $4.63 | $4.63 | $2.74 | 2,252 |
| 2016-11-11 | $4.63 | $4.63 | $4.63 | $4.63 | $2.74 | 4,700 |
| 2016-11-10 | $4.53 | $4.64 | $4.53 | $4.60 | $2.73 | 6,250 |
| 2016-11-09 | $4.30 | $4.46 | $4.30 | $4.46 | $2.64 | 10,300 |
| 2016-11-08 | $4.30 | $4.34 | $4.30 | $4.34 | $2.57 | 10,100 |
| 2016-11-07 | $4.18 | $4.24 | $4.18 | $4.24 | $2.51 | 3,267 |
| 2016-11-04 | $4.01 | $4.01 | $4.01 | $4.01 | $2.38 | 7,500 |
| 2016-11-03 | $4.02 | $4.02 | $4.00 | $4.00 | $2.37 | 7,000 |
| 2016-11-02 | $4.19 | $4.19 | $4.19 | $4.19 | $2.48 | 0 |
| 2016-11-01 | $4.14 | $4.19 | $4.14 | $4.19 | $2.48 | 300 |
| 2016-10-31 | $4.20 | $4.20 | $4.14 | $4.14 | $2.45 | 2,481 |
| 2016-10-28 | $4.05 | $4.05 | $4.05 | $4.05 | $2.40 | 90 |
| 2016-10-27 | $4.05 | $4.05 | $4.04 | $4.05 | $2.40 | 6,700 |
| 2016-10-26 | $4.20 | $4.20 | $4.20 | $4.20 | $2.49 | 17,600 |
| 2016-10-25 | $4.10 | $4.14 | $4.10 | $4.14 | $2.45 | 23,500 |
| 2016-10-24 | $3.83 | $3.83 | $3.83 | $3.83 | $2.27 | 65 |
| 2016-10-21 | $3.83 | $3.83 | $3.83 | $3.83 | $2.27 | 1,100 |
| 2016-10-20 | $3.89 | $3.89 | $3.89 | $3.89 | $2.30 | 4,000 |
| 2016-10-19 | $3.95 | $3.96 | $3.95 | $3.95 | $2.34 | 3,800 |
| 2016-10-18 | $3.93 | $3.95 | $3.93 | $3.93 | $2.33 | 10,644 |
| 2016-10-17 | $3.85 | $3.85 | $3.82 | $3.82 | $2.26 | 1,100 |
| 2016-10-14 | $3.69 | $3.69 | $3.69 | $3.69 | $2.18 | 1,500 |
| 2016-10-13 | $3.73 | $3.73 | $3.64 | $3.64 | $2.16 | 5,699 |
| 2016-10-12 | $3.82 | $3.82 | $3.82 | $3.82 | $2.26 | 1,000 |
| 2016-10-11 | $3.85 | $3.92 | $3.85 | $3.92 | $2.32 | 3,850 |
| 2016-10-10 | $3.81 | $3.81 | $3.81 | $3.81 | $2.26 | 1,000 |
| 2016-10-07 | $3.70 | $3.70 | $3.70 | $3.70 | $2.19 | 1,302 |
| 2016-10-06 | $3.69 | $3.69 | $3.69 | $3.69 | $2.19 | 904 |
| 2016-10-05 | $3.71 | $3.71 | $3.68 | $3.68 | $2.18 | 26,909 |
| 2016-10-04 | $3.84 | $3.84 | $3.84 | $3.84 | $2.28 | 0 |
| 2016-10-03 | $3.84 | $3.84 | $3.84 | $3.84 | $2.28 | 2 |
| 2016-09-30 | $3.84 | $3.84 | $3.84 | $3.84 | $2.28 | 200 |
| 2016-09-29 | $3.85 | $3.85 | $3.85 | $3.85 | $2.28 | 200 |
| 2016-09-28 | $3.75 | $3.85 | $3.75 | $3.85 | $2.28 | 1,490 |
| 2016-09-27 | $3.68 | $3.68 | $3.68 | $3.68 | $2.18 | 3,860 |
| 2016-09-26 | $3.77 | $3.77 | $3.77 | $3.77 | $2.23 | 3,000 |
| 2016-09-23 | $3.78 | $3.79 | $3.78 | $3.79 | $2.25 | 3,100 |
| 2016-09-22 | $3.94 | $3.95 | $3.94 | $3.94 | $2.33 | 32,705 |
| 2016-09-21 | $3.74 | $3.74 | $3.70 | $3.73 | $2.21 | 2,742 |
| 2016-09-20 | $3.71 | $3.71 | $3.69 | $3.70 | $2.19 | 54,298 |
| 2016-09-19 | $3.71 | $3.76 | $3.67 | $3.76 | $2.22 | 3,920 |
| 2016-09-16 | $3.56 | $3.56 | $3.56 | $3.56 | $2.11 | 0 |
| 2016-09-15 | $3.50 | $3.56 | $3.50 | $3.56 | $2.11 | 2,100 |
| 2016-09-14 | $3.47 | $3.47 | $3.47 | $3.47 | $2.06 | 200 |
| 2016-09-13 | $3.45 | $3.48 | $3.45 | $3.48 | $2.06 | 25,100 |
| 2016-09-12 | $3.71 | $3.71 | $3.71 | $3.71 | $2.20 | 0 |
| 2016-09-09 | $3.71 | $3.71 | $3.71 | $3.71 | $2.20 | 813 |
| 2016-09-08 | $3.75 | $3.76 | $3.75 | $3.76 | $2.23 | 900 |
| 2016-09-07 | $3.82 | $3.83 | $3.80 | $3.83 | $2.27 | 991 |
| 2016-09-06 | $3.92 | $3.92 | $3.86 | $3.91 | $2.32 | 25,050 |
| 2016-09-02 | $3.69 | $3.69 | $3.68 | $3.68 | $2.18 | 5,500 |
| 2016-09-01 | $3.68 | $3.68 | $3.68 | $3.68 | $2.11 | 4,500 |
| 2016-08-31 | $3.68 | $3.68 | $3.65 | $3.66 | $2.10 | 32,000 |
| 2016-08-30 | $3.82 | $3.82 | $3.80 | $3.80 | $2.18 | 4,544 |
| 2016-08-29 | $3.67 | $3.72 | $3.67 | $3.71 | $2.13 | 799 |
| 2016-08-26 | $3.80 | $3.81 | $3.67 | $3.67 | $2.11 | 6,800 |
| 2016-08-25 | $3.65 | $3.67 | $3.65 | $3.67 | $2.11 | 2,205 |
| 2016-08-24 | $3.90 | $3.90 | $3.79 | $3.79 | $2.17 | 1,750 |
| 2016-08-23 | $3.77 | $3.79 | $3.76 | $3.76 | $2.16 | 10,800 |
| 2016-08-22 | $3.62 | $3.62 | $3.59 | $3.60 | $2.07 | 1,847 |
| 2016-08-19 | $3.66 | $3.66 | $3.66 | $3.66 | $2.10 | 6,000 |
| 2016-08-18 | $3.67 | $3.67 | $3.62 | $3.62 | $2.08 | 4,500 |
| 2016-08-17 | $3.43 | $3.49 | $3.43 | $3.49 | $2.00 | 2,900 |
| 2016-08-16 | $3.50 | $3.50 | $3.50 | $3.50 | $2.01 | 5,151 |
| 2016-08-15 | $3.41 | $3.41 | $3.41 | $3.41 | $1.96 | 35,000 |
| 2016-08-12 | $3.52 | $3.52 | $3.52 | $3.52 | $2.02 | 1,550 |
| 2016-08-11 | $3.44 | $3.52 | $3.44 | $3.52 | $2.02 | 27,579 |
| 2016-08-10 | $3.47 | $3.47 | $3.47 | $3.47 | $1.99 | 100 |
| 2016-08-09 | $3.56 | $3.56 | $3.55 | $3.56 | $2.04 | 4,950 |
| 2016-08-08 | $3.54 | $3.56 | $3.54 | $3.56 | $2.04 | 5,567 |
| 2016-08-05 | $3.44 | $3.45 | $3.44 | $3.45 | $1.98 | 3,025 |
| 2016-08-04 | $3.32 | $3.33 | $3.32 | $3.33 | $1.91 | 5,560 |
| 2016-08-03 | $3.39 | $3.39 | $3.39 | $3.39 | $1.95 | 0 |
| 2016-08-02 | $3.39 | $3.39 | $3.39 | $3.39 | $1.95 | 16 |
| 2016-08-01 | $3.39 | $3.39 | $3.39 | $3.39 | $1.95 | 1 |
| 2016-07-29 | $3.36 | $3.39 | $3.29 | $3.39 | $1.95 | 11,692 |
| 2016-07-28 | $3.39 | $3.39 | $3.37 | $3.37 | $1.93 | 2,610 |
| 2016-07-27 | $3.28 | $3.35 | $3.28 | $3.34 | $1.92 | 38,405 |
| 2016-07-26 | $3.08 | $3.10 | $3.08 | $3.10 | $1.78 | 2,300 |
| 2016-07-25 | $2.98 | $2.98 | $2.98 | $2.98 | $1.71 | 500 |
| 2016-07-22 | $3.06 | $3.06 | $3.06 | $3.06 | $1.76 | 0 |
| 2016-07-21 | $3.06 | $3.06 | $3.06 | $3.06 | $1.76 | 100 |
| 2016-07-20 | $2.90 | $2.90 | $2.90 | $2.90 | $1.66 | 300 |
| 2016-07-19 | $2.98 | $2.98 | $2.98 | $2.98 | $1.71 | 2,000 |
| 2016-07-18 | $3.12 | $3.12 | $3.03 | $3.12 | $1.79 | 3,500 |
| 2016-07-15 | $3.17 | $3.21 | $3.15 | $3.21 | $1.84 | 5,458 |
| 2016-07-14 | $3.20 | $3.23 | $3.20 | $3.23 | $1.85 | 200 |
| 2016-07-13 | $3.27 | $3.31 | $3.26 | $3.31 | $1.90 | 33,479 |
| 2016-07-12 | $3.15 | $3.20 | $3.15 | $3.19 | $1.83 | 8,698 |
| 2016-07-11 | $3.03 | $3.13 | $3.03 | $3.07 | $1.76 | 7,445 |
| 2016-07-08 | $2.93 | $2.96 | $2.93 | $2.96 | $1.70 | 2,100 |
| 2016-07-07 | $2.89 | $2.89 | $2.88 | $2.88 | $1.65 | 2,601 |
| 2016-07-06 | $2.80 | $2.87 | $2.80 | $2.86 | $1.64 | 16,222 |
| 2016-07-05 | $2.80 | $2.80 | $2.80 | $2.80 | $1.61 | 4,335 |
| 2016-07-01 | $2.71 | $2.76 | $2.70 | $2.76 | $1.59 | 1,100 |
| 2016-06-30 | $2.60 | $2.64 | $2.60 | $2.64 | $1.51 | 1,900 |
| 2016-06-29 | $2.59 | $2.59 | $2.59 | $2.59 | $1.49 | 500 |
| 2016-06-28 | $2.55 | $2.58 | $2.55 | $2.58 | $1.48 | 660 |
| 2016-06-27 | $2.55 | $2.55 | $2.53 | $2.53 | $1.45 | 2,606 |
| 2016-06-24 | $2.54 | $2.55 | $2.52 | $2.55 | $1.46 | 3,797 |
| 2016-06-23 | $2.64 | $2.67 | $2.64 | $2.67 | $1.53 | 25,510 |
| 2016-06-22 | $2.44 | $2.44 | $2.44 | $2.44 | $1.40 | 500 |
| 2016-06-21 | $2.49 | $2.49 | $2.49 | $2.49 | $1.43 | 82 |
| 2016-06-20 | $2.49 | $2.49 | $2.49 | $2.49 | $1.43 | 2,694 |
| 2016-06-17 | $2.44 | $2.44 | $2.43 | $2.43 | $1.39 | 3,300 |
| 2016-06-16 | $2.28 | $2.28 | $2.28 | $2.28 | $1.31 | 3,400 |
| 2016-06-15 | $2.36 | $2.36 | $2.36 | $2.36 | $1.35 | 441 |
| 2016-06-14 | $2.35 | $2.35 | $2.35 | $2.35 | $1.35 | 0 |
| 2016-06-13 | $2.35 | $2.35 | $2.35 | $2.35 | $1.35 | 100 |
| 2016-06-10 | $2.27 | $2.28 | $2.26 | $2.26 | $1.30 | 1,419 |
| 2016-06-09 | $2.37 | $2.37 | $2.37 | $2.37 | $1.36 | 2,600 |
| 2016-06-08 | $2.40 | $2.40 | $2.38 | $2.38 | $1.37 | 1,300 |
| 2016-06-07 | $2.34 | $2.34 | $2.34 | $2.34 | $1.34 | 99 |
| 2016-06-06 | $2.35 | $2.35 | $2.34 | $2.34 | $1.34 | 1,000 |
| 2016-06-03 | $2.28 | $2.28 | $2.28 | $2.28 | $1.31 | 201 |
| 2016-06-02 | $2.15 | $2.16 | $2.15 | $2.16 | $1.24 | 2,015 |
| 2016-06-01 | $2.13 | $2.13 | $2.13 | $2.13 | $1.22 | 170 |
| 2016-05-31 | $2.13 | $2.13 | $2.13 | $2.13 | $1.22 | 2,100 |
| 2016-05-27 | $2.11 | $2.11 | $2.11 | $2.11 | $1.21 | 100 |
| 2016-05-26 | $2.17 | $2.17 | $2.14 | $2.14 | $1.23 | 400 |
| 2016-05-25 | $2.13 | $2.15 | $2.13 | $2.15 | $1.23 | 2,600 |
| 2016-05-24 | $2.08 | $2.08 | $2.08 | $2.08 | $1.19 | 285 |
| 2016-05-23 | $2.15 | $2.15 | $2.15 | $2.15 | $1.23 | 0 |
| 2016-05-20 | $2.17 | $2.17 | $2.15 | $2.15 | $1.23 | 10,385 |
| 2016-05-19 | $2.13 | $2.13 | $2.13 | $2.13 | $1.22 | 512 |
| 2016-05-18 | $2.22 | $2.23 | $2.13 | $2.17 | $1.25 | 68,278 |
| 2016-05-17 | $2.30 | $2.34 | $2.30 | $2.34 | $1.34 | 1,300 |
| 2016-05-16 | $2.21 | $2.21 | $2.15 | $2.15 | $1.23 | 1,012 |
| 2016-05-13 | $2.13 | $2.13 | $2.13 | $2.13 | $1.22 | 10,350 |
| 2016-05-12 | $2.14 | $2.14 | $2.13 | $2.14 | $1.23 | 3,500 |
| 2016-05-11 | $2.15 | $2.15 | $2.15 | $2.15 | $1.23 | 0 |
| 2016-05-10 | $2.11 | $2.15 | $2.11 | $2.15 | $1.23 | 900 |
| 2016-05-09 | $2.15 | $2.15 | $2.15 | $2.15 | $1.23 | 2,000 |
| 2016-05-06 | $2.33 | $2.35 | $2.33 | $2.33 | $1.34 | 12,346 |
| 2016-05-05 | $2.34 | $2.34 | $2.27 | $2.27 | $1.30 | 10,300 |
| 2016-05-04 | $2.31 | $2.31 | $2.31 | $2.31 | $1.33 | 305 |
| 2016-05-03 | $2.53 | $2.53 | $2.53 | $2.53 | $1.45 | 0 |
| 2016-05-02 | $2.61 | $2.61 | $2.53 | $2.53 | $1.45 | 900 |
| 2016-04-29 | $2.54 | $2.60 | $2.54 | $2.60 | $1.49 | 7,050 |
| 2016-04-28 | $2.48 | $2.50 | $2.48 | $2.50 | $1.43 | 5,900 |
| 2016-04-27 | $2.33 | $2.34 | $2.31 | $2.31 | $1.33 | 3,517 |
| 2016-04-26 | $2.42 | $2.46 | $2.41 | $2.43 | $1.39 | 6,779 |
| 2016-04-25 | $2.57 | $2.57 | $2.55 | $2.55 | $1.46 | 2,335 |
| 2016-04-22 | $2.59 | $2.59 | $2.57 | $2.57 | $1.47 | 5,908 |
| 2016-04-21 | $2.73 | $2.78 | $2.73 | $2.78 | $1.59 | 850 |
| 2016-04-20 | $2.68 | $2.80 | $2.68 | $2.80 | $1.61 | 5,475 |
| 2016-04-19 | $2.60 | $2.65 | $2.60 | $2.65 | $1.52 | 42,037 |
| 2016-04-18 | $2.40 | $2.44 | $2.40 | $2.43 | $1.40 | 5,250 |
| 2016-04-15 | $2.33 | $2.36 | $2.29 | $2.29 | $1.31 | 2,450 |
| 2016-04-14 | $2.42 | $2.46 | $2.42 | $2.45 | $1.41 | 1,551 |
| 2016-04-13 | $2.34 | $2.46 | $2.34 | $2.45 | $1.41 | 20,860 |
| 2016-04-12 | $2.22 | $2.29 | $2.22 | $2.28 | $1.31 | 14,040 |
| 2016-04-11 | $2.12 | $2.21 | $2.12 | $2.21 | $1.27 | 13,487 |
| 2016-04-08 | $2.03 | $2.10 | $2.03 | $2.06 | $1.18 | 19,736 |
| 2016-04-07 | $1.92 | $1.92 | $1.92 | $1.92 | $1.10 | 0 |
| 2016-04-06 | $1.88 | $1.92 | $1.88 | $1.92 | $1.10 | 700 |
| 2016-04-05 | $1.88 | $1.89 | $1.88 | $1.88 | $1.08 | 800 |
| 2016-04-04 | $1.97 | $1.99 | $1.97 | $1.99 | $1.14 | 2,640 |
| 2016-04-01 | $1.98 | $1.98 | $1.98 | $1.98 | $1.14 | 0 |
| 2016-03-31 | $1.98 | $1.98 | $1.98 | $1.98 | $1.14 | 100 |
| 2016-03-30 | $1.93 | $1.93 | $1.93 | $1.93 | $1.11 | 30 |
| 2016-03-29 | $1.93 | $1.93 | $1.93 | $1.93 | $1.11 | 140 |
| 2016-03-28 | $1.93 | $1.93 | $1.93 | $1.93 | $1.11 | 2,600 |
| 2016-03-24 | $1.95 | $1.95 | $1.95 | $1.95 | $1.12 | 0 |
| 2016-03-23 | $2.00 | $2.00 | $1.95 | $1.95 | $1.12 | 5,079 |
| 2016-03-22 | $2.17 | $2.17 | $2.17 | $2.17 | $1.25 | 0 |
| 2016-03-21 | $2.17 | $2.17 | $2.17 | $2.17 | $1.25 | 170 |
| 2016-03-18 | $2.14 | $2.14 | $2.10 | $2.10 | $1.20 | 7,750 |
| 2016-03-17 | $2.00 | $2.05 | $2.00 | $2.05 | $1.18 | 6,140 |
| 2016-03-16 | $1.78 | $1.85 | $1.78 | $1.85 | $1.06 | 256,520 |
| 2016-03-15 | $1.89 | $1.89 | $1.87 | $1.87 | $1.07 | 270 |
| 2016-03-14 | $1.98 | $1.98 | $1.98 | $1.98 | $1.14 | 2,400 |
| 2016-03-11 | $2.04 | $2.04 | $2.02 | $2.03 | $1.16 | 3,256 |
| 2016-03-10 | $2.05 | $2.05 | $2.05 | $2.05 | $1.18 | 312 |
| 2016-03-09 | $2.00 | $2.04 | $2.00 | $2.02 | $1.16 | 1,453 |
| 2016-03-08 | $2.13 | $2.13 | $1.98 | $1.98 | $1.14 | 12,897 |
| 2016-03-07 | $2.26 | $2.40 | $2.20 | $2.33 | $1.34 | 317,306 |
| 2016-03-04 | $1.83 | $1.87 | $1.83 | $1.87 | $1.07 | 7,629 |
| 2016-03-03 | $1.74 | $1.78 | $1.74 | $1.75 | $1.00 | 26,150 |
| 2016-03-02 | $1.60 | $1.65 | $1.60 | $1.65 | $0.95 | 124,850 |
| 2016-03-01 | $1.59 | $1.59 | $1.59 | $1.59 | $0.90 | 100 |
| 2016-02-29 | $1.48 | $1.48 | $1.48 | $1.48 | $0.83 | 0 |
| 2016-02-26 | $1.48 | $1.48 | $1.48 | $1.48 | $0.83 | 124,000 |
| 2016-02-25 | $1.49 | $1.49 | $1.48 | $1.48 | $0.83 | 3,200 |
| 2016-02-24 | $1.44 | $1.44 | $1.44 | $1.44 | $0.81 | 10,300 |
| 2016-02-23 | $1.50 | $1.51 | $1.50 | $1.50 | $0.85 | 3,465 |
| 2016-02-22 | $1.59 | $1.59 | $1.59 | $1.59 | $0.90 | 100 |
| 2016-02-19 | $1.38 | $1.42 | $1.38 | $1.42 | $0.80 | 600 |
| 2016-02-18 | $1.41 | $1.50 | $1.41 | $1.45 | $0.82 | 19,600 |
| 2016-02-17 | $1.37 | $1.39 | $1.37 | $1.39 | $0.78 | 677 |
| 2016-02-16 | $1.33 | $1.33 | $1.33 | $1.33 | $0.75 | 101 |
| 2016-02-12 | $1.22 | $1.22 | $1.22 | $1.22 | $0.69 | 0 |
| 2016-02-11 | $1.18 | $1.22 | $1.18 | $1.22 | $0.69 | 723 |
| 2016-02-10 | $1.26 | $1.26 | $1.26 | $1.26 | $0.71 | 300 |
| 2016-02-09 | $1.24 | $1.26 | $1.24 | $1.26 | $0.71 | 2,555 |
| 2016-02-08 | $1.27 | $1.27 | $1.27 | $1.27 | $0.72 | 1,002 |
| 2016-02-05 | $1.34 | $1.34 | $1.33 | $1.33 | $0.75 | 1,540 |
| 2016-02-04 | $1.28 | $1.28 | $1.28 | $1.28 | $0.72 | 200 |
| 2016-02-03 | $1.20 | $1.20 | $1.20 | $1.20 | $0.68 | 0 |
| 2016-02-02 | $1.20 | $1.20 | $1.20 | $1.20 | $0.68 | 0 |
| 2016-02-01 | $1.20 | $1.20 | $1.20 | $1.20 | $0.68 | 700 |
| 2016-01-29 | $1.21 | $1.23 | $1.21 | $1.23 | $0.69 | 6,140 |
| 2016-01-28 | $1.10 | $1.12 | $1.10 | $1.10 | $0.62 | 550 |
| 2016-01-27 | $1.04 | $1.05 | $1.04 | $1.05 | $0.59 | 3,200 |
| 2016-01-26 | $1.05 | $1.07 | $1.05 | $1.07 | $0.60 | 14,410 |
| 2016-01-25 | $1.08 | $1.08 | $1.07 | $1.07 | $0.60 | 3,360 |
| 2016-01-22 | $1.10 | $1.10 | $1.08 | $1.10 | $0.62 | 3,149 |
| 2016-01-21 | $1.00 | $1.03 | $1.00 | $1.03 | $0.58 | 3,970 |
| 2016-01-20 | $1.00 | $1.00 | $1.00 | $1.00 | $0.56 | 27,850 |
| 2016-01-19 | $1.05 | $1.06 | $1.05 | $1.06 | $0.60 | 6,700 |
| 2016-01-15 | $1.07 | $1.07 | $1.07 | $1.07 | $0.60 | 0 |
| 2016-01-14 | $1.07 | $1.07 | $1.07 | $1.07 | $0.60 | 601 |
| 2016-01-13 | $1.11 | $1.11 | $1.11 | $1.11 | $0.63 | 1,000 |
| 2016-01-12 | $1.12 | $1.12 | $1.12 | $1.12 | $0.63 | 4,733 |
| 2016-01-11 | $1.15 | $1.15 | $1.15 | $1.15 | $0.65 | 13,150 |
| 2016-01-08 | $1.17 | $1.17 | $1.17 | $1.17 | $0.66 | 500 |
| 2016-01-07 | $1.17 | $1.19 | $1.17 | $1.18 | $0.66 | 4,426 |
| 2016-01-06 | $1.34 | $1.34 | $1.34 | $1.34 | $0.76 | 0 |
| 2016-01-05 | $1.34 | $1.34 | $1.34 | $1.34 | $0.76 | 3,552 |
| 2016-01-04 | $1.34 | $1.34 | $1.34 | $1.34 | $0.76 | 2,855 |
| 2015-12-31 | $1.34 | $1.35 | $1.34 | $1.34 | $0.76 | 2,855 |
| 2015-12-30 | $1.35 | $1.35 | $1.35 | $1.35 | $0.76 | 4,928 |
| 2015-12-29 | $1.37 | $1.37 | $1.34 | $1.35 | $0.76 | 20,432 |
| 2015-12-28 | $1.34 | $1.35 | $1.34 | $1.34 | $0.76 | 23,130 |
| 2015-12-24 | $1.30 | $1.40 | $1.30 | $1.34 | $0.76 | 18,328 |
| 2015-12-23 | $1.30 | $1.30 | $1.29 | $1.29 | $0.73 | 1,300 |
| 2015-12-22 | $1.25 | $1.25 | $1.25 | $1.25 | $0.70 | 9,454 |
| 2015-12-21 | $1.29 | $1.29 | $1.26 | $1.27 | $0.72 | 1,231 |
| 2015-12-18 | $1.24 | $1.24 | $1.23 | $1.23 | $0.69 | 3,000 |
| 2015-12-17 | $1.35 | $1.35 | $1.35 | $1.35 | $0.76 | 0 |
| 2015-12-16 | $1.35 | $1.35 | $1.35 | $1.35 | $0.76 | 1,250 |
| 2015-12-15 | $1.30 | $1.32 | $1.30 | $1.32 | $0.74 | 6,289 |
| 2015-12-14 | $1.26 | $1.27 | $1.26 | $1.27 | $0.72 | 700 |
| 2015-12-11 | $1.29 | $1.30 | $1.29 | $1.30 | $0.73 | 11,426 |
| 2015-12-10 | $1.30 | $1.30 | $1.30 | $1.30 | $0.73 | 1 |
| 2015-12-09 | $1.30 | $1.30 | $1.30 | $1.30 | $0.73 | 0 |
| 2015-12-08 | $1.30 | $1.30 | $1.30 | $1.30 | $0.73 | 2,600 |
| 2015-12-07 | $1.34 | $1.34 | $1.34 | $1.34 | $0.76 | 4,745 |
| 2015-12-04 | $1.39 | $1.40 | $1.39 | $1.40 | $0.79 | 4,780 |
| 2015-12-03 | $1.37 | $1.37 | $1.37 | $1.37 | $0.77 | 3,000 |
| 2015-12-02 | $1.44 | $1.44 | $1.43 | $1.43 | $0.81 | 3,000 |
| 2015-12-01 | $1.44 | $1.44 | $1.44 | $1.44 | $0.81 | 150 |
| 2015-11-30 | $1.44 | $1.44 | $1.41 | $1.42 | $0.80 | 11,794 |
| 2015-11-27 | $1.50 | $1.50 | $1.50 | $1.50 | $0.85 | 0 |
| 2015-11-25 | $1.50 | $1.50 | $1.50 | $1.50 | $0.85 | 0 |
| 2015-11-24 | $1.50 | $1.50 | $1.50 | $1.50 | $0.85 | 500 |
| 2015-11-23 | $1.50 | $1.50 | $1.50 | $1.50 | $0.85 | 0 |
| 2015-11-20 | $1.50 | $1.50 | $1.50 | $1.50 | $0.85 | 100 |
| 2015-11-19 | $1.56 | $1.56 | $1.56 | $1.56 | $0.88 | 300 |
| 2015-11-18 | $1.46 | $1.54 | $1.46 | $1.49 | $0.84 | 44,245 |
| 2015-11-17 | $1.59 | $1.59 | $1.50 | $1.50 | $0.85 | 14,000 |
| 2015-11-16 | $1.59 | $1.59 | $1.59 | $1.59 | $0.90 | 400 |
| 2015-11-13 | $1.65 | $1.65 | $1.64 | $1.65 | $0.93 | 88 |
| 2015-11-12 | $1.65 | $1.65 | $1.64 | $1.65 | $0.93 | 0 |
| 2015-11-11 | $1.65 | $1.65 | $1.64 | $1.65 | $0.93 | 1,710 |
| 2015-11-10 | $1.62 | $1.62 | $1.62 | $1.62 | $0.91 | 300 |
| 2015-11-09 | $1.56 | $1.56 | $1.55 | $1.55 | $0.87 | 5,150 |
| 2015-11-06 | $1.56 | $1.58 | $1.55 | $1.58 | $0.89 | 2,440 |
| 2015-11-05 | $1.49 | $1.49 | $1.49 | $1.49 | $0.84 | 50 |
| 2015-11-04 | $1.49 | $1.49 | $1.49 | $1.49 | $0.84 | 0 |
| 2015-11-03 | $1.49 | $1.49 | $1.49 | $1.49 | $0.84 | 800 |
| 2015-11-02 | $1.48 | $1.48 | $1.48 | $1.48 | $0.84 | 0 |
| 2015-10-30 | $1.48 | $1.48 | $1.48 | $1.48 | $0.84 | 2,100 |
| 2015-10-29 | $1.57 | $1.58 | $1.55 | $1.56 | $0.88 | 7,775 |
| 2015-10-28 | $1.60 | $1.60 | $1.60 | $1.60 | $0.90 | 1,200 |
| 2015-10-27 | $1.72 | $1.72 | $1.71 | $1.71 | $0.96 | 2,300 |
| 2015-10-26 | $1.86 | $1.87 | $1.85 | $1.86 | $1.05 | 2,456 |
| 2015-10-23 | $1.88 | $1.88 | $1.84 | $1.85 | $1.04 | 2,297 |
| 2015-10-22 | $1.79 | $1.82 | $1.79 | $1.82 | $1.03 | 5,730 |
| 2015-10-21 | $1.80 | $1.80 | $1.79 | $1.79 | $1.01 | 1,300 |
| 2015-10-20 | $1.71 | $1.71 | $1.70 | $1.70 | $0.96 | 1,600 |
| 2015-10-19 | $1.65 | $1.65 | $1.65 | $1.65 | $0.93 | 25,070 |
| 2015-10-16 | $1.75 | $1.75 | $1.75 | $1.75 | $0.99 | 6,401 |
| 2015-10-15 | $1.69 | $1.69 | $1.67 | $1.67 | $0.94 | 780 |
| 2015-10-14 | $1.61 | $1.61 | $1.61 | $1.61 | $0.91 | 0 |
| 2015-10-13 | $1.68 | $1.68 | $1.61 | $1.61 | $0.91 | 632 |
| 2015-10-12 | $1.74 | $1.74 | $1.74 | $1.74 | $0.98 | 381,300 |
| 2015-10-09 | $1.68 | $1.68 | $1.65 | $1.65 | $0.93 | 2,951 |
| 2015-10-08 | $1.58 | $1.58 | $1.58 | $1.58 | $0.89 | 9,808 |
| 2015-10-07 | $1.50 | $1.51 | $1.50 | $1.50 | $0.85 | 11,241 |
| 2015-10-06 | $1.43 | $1.43 | $1.41 | $1.41 | $0.79 | 12,255 |
| 2015-10-05 | $1.33 | $1.33 | $1.33 | $1.33 | $0.75 | 0 |
| 2015-10-02 | $1.33 | $1.33 | $1.33 | $1.33 | $0.75 | 500 |
| 2015-10-01 | $1.27 | $1.27 | $1.25 | $1.25 | $0.70 | 1,350 |
| 2015-09-30 | $1.26 | $1.29 | $1.26 | $1.29 | $0.73 | 5,074 |
| 2015-09-29 | $1.18 | $1.20 | $1.18 | $1.20 | $0.68 | 15,740 |
| 2015-09-28 | $1.22 | $1.22 | $1.22 | $1.22 | $0.69 | 100 |
| 2015-09-25 | $1.27 | $1.27 | $1.27 | $1.27 | $0.72 | 500 |
| 2015-09-24 | $1.24 | $1.24 | $1.24 | $1.24 | $0.70 | 866 |
| 2015-09-23 | $1.51 | $1.51 | $1.51 | $1.51 | $0.85 | 0 |
| 2015-09-22 | $1.51 | $1.51 | $1.51 | $1.51 | $0.85 | 0 |
| 2015-09-21 | $1.51 | $1.51 | $1.51 | $1.51 | $0.85 | 0 |
| 2015-09-18 | $1.51 | $1.51 | $1.51 | $1.51 | $0.85 | 300 |
| 2015-09-17 | $1.47 | $1.50 | $1.47 | $1.50 | $0.85 | 8,210 |
| 2015-09-16 | $1.46 | $1.48 | $1.44 | $1.48 | $0.83 | 14,682 |
| 2015-09-15 | $1.42 | $1.43 | $1.42 | $1.43 | $0.81 | 14,266 |
| 2015-09-14 | $1.42 | $1.44 | $1.42 | $1.44 | $0.81 | 36 |
| 2015-09-11 | $1.42 | $1.44 | $1.42 | $1.44 | $0.81 | 0 |
| 2015-09-10 | $1.42 | $1.44 | $1.42 | $1.44 | $0.81 | 3,200 |
| 2015-09-09 | $1.43 | $1.48 | $1.43 | $1.48 | $0.83 | 57,188 |
| 2015-09-08 | $1.38 | $1.38 | $1.38 | $1.38 | $0.78 | 130 |
| 2015-09-04 | $1.30 | $1.34 | $1.30 | $1.34 | $0.76 | 15 |
Fortescue Metals Group Ltd (FSUMF) News Headlines
Recent Fortescue Metals Group Ltd (FSUMF) News
Similar Companies to Fortescue Metals Group Ltd (FSUMF) 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 | -- | -- | -- |