GRUPO FIN BANORTE SE (GBOOF) Exchange: OTCQX
Data as of May 2, 2025
$8.40 ($-0.57) -6.41%
GRUPO FIN BANORTE SE - Daily Information
Click for more stock information on GRUPO FIN BANORTE SE.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $8.40 |
| Previous Close | $8.40 |
| High | $8.40 |
| Low | $8.40 |
| Adjusted Open | $8.40 |
| Previous Adjusted Close | $8.40 |
| Adjusted High | $8.40 |
| Adjusted Low | $8.40 |
About GRUPO FIN BANORTE SE (GBOOF)
No Description Available
Invest in GRUPO FIN BANORTE SE (GBOOF)
Historical Stock Data for GRUPO FIN BANORTE SE (GBOOF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 9,095 |
| 2025-05-01 | $8.98 | $8.98 | $8.60 | $8.98 | $8.46 | 2,639 |
| 2025-04-30 | $8.40 | $8.55 | $8.40 | $8.55 | $8.06 | 5,200 |
| 2025-04-29 | $8.55 | $8.70 | $8.40 | $8.40 | $7.92 | 1,061 |
| 2025-04-28 | $8.10 | $8.68 | $8.10 | $8.40 | $7.92 | 4,797 |
| 2025-04-25 | $8.34 | $8.35 | $8.34 | $8.35 | $7.87 | 250,282 |
| 2025-04-24 | $8.39 | $8.39 | $8.18 | $8.18 | $7.71 | 15,657 |
| 2025-04-23 | $8.48 | $8.60 | $8.33 | $8.60 | $8.60 | 5,480 |
| 2025-04-22 | $7.95 | $7.97 | $7.53 | $7.97 | $7.97 | 2,459 |
| 2025-04-21 | $7.50 | $7.91 | $7.49 | $7.65 | $7.65 | 8,209 |
| 2025-04-17 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 113 |
| 2025-04-16 | $7.04 | $7.34 | $7.04 | $7.34 | $7.34 | 6,757 |
| 2025-04-15 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 927 |
| 2025-04-14 | $6.88 | $7.23 | $6.88 | $7.06 | $7.06 | 2,579 |
| 2025-04-11 | $7.45 | $7.45 | $7.06 | $7.32 | $7.32 | 18,007 |
| 2025-04-10 | $7.18 | $7.70 | $7.18 | $7.49 | $7.49 | 10,121 |
| 2025-04-09 | $6.34 | $7.20 | $6.32 | $6.65 | $6.65 | 11,558 |
| 2025-04-08 | $6.81 | $7.03 | $6.25 | $6.67 | $6.67 | 5,672 |
| 2025-04-07 | $7.05 | $7.45 | $6.36 | $6.79 | $6.79 | 5,387 |
| 2025-04-04 | $7.89 | $7.92 | $7.89 | $7.92 | $7.92 | 848 |
| 2025-04-03 | $7.54 | $8.26 | $7.43 | $8.26 | $8.26 | 50,200 |
| 2025-04-02 | $7.25 | $7.28 | $7.10 | $7.28 | $7.28 | 30,215 |
| 2025-04-01 | $6.70 | $7.21 | $6.70 | $6.94 | $6.94 | 8,908 |
| 2025-03-31 | $7.31 | $7.31 | $6.96 | $7.14 | $7.14 | 1,826 |
| 2025-03-28 | $7.38 | $7.38 | $7.34 | $7.34 | $7.34 | 961 |
| 2025-03-27 | $7.10 | $7.40 | $7.05 | $7.21 | $7.21 | 2,896 |
| 2025-03-26 | $7.25 | $7.65 | $7.20 | $7.20 | $7.20 | 3,772 |
| 2025-03-25 | $7.65 | $7.66 | $7.50 | $7.50 | $7.50 | 2,352 |
| 2025-03-24 | $7.21 | $7.21 | $7.20 | $7.20 | $7.20 | 1,018 |
| 2025-03-21 | $6.90 | $7.67 | $6.90 | $7.20 | $7.20 | 4,301 |
| 2025-03-20 | $7.14 | $7.70 | $7.14 | $7.70 | $7.70 | 11,108 |
| 2025-03-19 | $7.68 | $7.69 | $7.16 | $7.16 | $7.16 | 1,772 |
| 2025-03-18 | $7.30 | $7.67 | $7.17 | $7.67 | $7.67 | 2,932 |
| 2025-03-17 | $7.63 | $7.68 | $7.16 | $7.68 | $7.68 | 1,666 |
| 2025-03-14 | $7.75 | $7.75 | $7.25 | $7.25 | $7.25 | 3,949 |
| 2025-03-13 | $7.48 | $7.49 | $7.04 | $7.04 | $7.04 | 2,482 |
| 2025-03-12 | $7.10 | $7.32 | $6.93 | $7.14 | $7.14 | 265,511 |
| 2025-03-11 | $6.82 | $7.27 | $6.75 | $7.27 | $7.27 | 217,961 |
| 2025-03-10 | $7.50 | $7.50 | $7.14 | $7.14 | $7.14 | 300,615 |
| 2025-03-07 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 283,635 |
| 2025-03-06 | $7.46 | $7.48 | $7.23 | $7.48 | $7.48 | 548 |
| 2025-03-05 | $7.01 | $7.44 | $7.01 | $7.44 | $7.44 | 2,609 |
| 2025-03-04 | $7.02 | $7.51 | $6.75 | $6.76 | $6.76 | 5,115 |
| 2025-03-03 | $7.61 | $7.61 | $7.19 | $7.51 | $7.51 | 1,662 |
| 2025-02-28 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 397 |
| 2025-02-27 | $7.70 | $7.70 | $6.75 | $6.75 | $6.75 | 4,479 |
| 2025-02-26 | $7.26 | $7.26 | $7.05 | $7.05 | $7.05 | 6,839 |
| 2025-02-25 | $7.32 | $7.54 | $7.32 | $7.54 | $7.54 | 4,533 |
| 2025-02-24 | $6.99 | $7.68 | $6.99 | $7.16 | $7.16 | 4,055 |
| 2025-02-21 | $7.35 | $7.59 | $7.35 | $7.39 | $7.39 | 27,703 |
| 2025-02-20 | $7.65 | $7.97 | $7.51 | $7.97 | $7.97 | 3,132 |
| 2025-02-19 | $8.10 | $8.10 | $7.80 | $7.80 | $7.80 | 2,846 |
| 2025-02-18 | $7.80 | $7.80 | $7.60 | $7.60 | $7.60 | 629 |
| 2025-02-14 | $7.33 | $7.48 | $7.33 | $7.48 | $7.48 | 5,242 |
| 2025-02-13 | $7.15 | $7.31 | $7.15 | $7.31 | $7.31 | 896 |
| 2025-02-12 | $7.12 | $7.29 | $7.12 | $7.29 | $7.29 | 467 |
| 2025-02-11 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 75 |
| 2025-02-10 | $7.27 | $7.27 | $7.07 | $7.27 | $7.27 | 1,628 |
| 2025-02-07 | $6.80 | $7.14 | $6.80 | $7.14 | $7.14 | 22,099 |
| 2025-02-06 | $7.25 | $7.25 | $6.95 | $7.10 | $7.10 | 902 |
| 2025-02-05 | $6.97 | $7.13 | $6.97 | $7.13 | $7.13 | 1,235 |
| 2025-02-04 | $7.18 | $7.23 | $7.04 | $7.04 | $7.04 | 199,490 |
| 2025-02-03 | $7.17 | $7.18 | $7.17 | $7.18 | $7.18 | 1,018 |
| 2025-01-31 | $6.97 | $7.36 | $6.97 | $7.36 | $7.36 | 1,988 |
| 2025-01-30 | $7.48 | $7.48 | $7.10 | $7.10 | $7.10 | 10,388 |
| 2025-01-29 | $7.12 | $7.30 | $7.12 | $7.30 | $7.30 | 255,102 |
| 2025-01-28 | $7.48 | $7.48 | $7.10 | $7.34 | $7.34 | 37,890 |
| 2025-01-27 | $7.20 | $7.48 | $7.19 | $7.19 | $7.19 | 8,951 |
| 2025-01-24 | $7.30 | $7.30 | $7.19 | $7.19 | $7.19 | 16,902 |
| 2025-01-23 | $7.04 | $7.31 | $7.04 | $7.31 | $7.31 | 20,467 |
| 2025-01-22 | $7.45 | $7.45 | $6.96 | $7.13 | $7.13 | 6,440 |
| 2025-01-21 | $7.03 | $7.45 | $6.94 | $6.94 | $6.94 | 17,254 |
| 2025-01-17 | $7.18 | $7.20 | $7.18 | $7.20 | $7.20 | 1,793 |
| 2025-01-16 | $7.30 | $7.30 | $6.70 | $7.17 | $7.17 | 1,462 |
| 2025-01-15 | $6.86 | $7.19 | $6.86 | $7.03 | $7.03 | 991 |
| 2025-01-14 | $6.60 | $7.23 | $6.60 | $6.98 | $6.98 | 17,015 |
| 2025-01-13 | $6.49 | $7.05 | $6.49 | $6.75 | $6.75 | 9,213 |
| 2025-01-10 | $6.73 | $7.22 | $6.49 | $6.76 | $6.76 | 6,541 |
| 2025-01-08 | $6.59 | $6.71 | $6.59 | $6.71 | $6.71 | 7,935 |
| 2025-01-07 | $7.25 | $7.25 | $6.55 | $7.23 | $7.23 | 1,071 |
| 2025-01-06 | $6.96 | $7.39 | $6.71 | $6.71 | $6.71 | 16,722 |
| 2025-01-03 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 44,581 |
| 2025-01-02 | $6.73 | $6.75 | $6.50 | $6.75 | $6.75 | 24,587 |
| 2024-12-31 | $6.55 | $6.73 | $6.55 | $6.73 | $6.73 | 4,304 |
| 2024-12-30 | $6.32 | $6.96 | $6.10 | $6.34 | $6.34 | 18,453 |
| 2024-12-27 | $7.23 | $7.23 | $6.49 | $6.53 | $6.53 | 10,937 |
| 2024-12-26 | $7.00 | $7.00 | $6.54 | $6.58 | $6.58 | 19,309 |
| 2024-12-24 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 3,700 |
| 2024-12-23 | $6.65 | $6.82 | $6.39 | $6.48 | $6.48 | 11,621 |
| 2024-12-20 | $6.67 | $6.89 | $6.67 | $6.86 | $6.86 | 10,637 |
| 2024-12-19 | $6.17 | $6.56 | $6.17 | $6.56 | $6.56 | 12,150 |
| 2024-12-18 | $6.25 | $6.88 | $6.25 | $6.88 | $6.88 | 8,450 |
| 2024-12-17 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 1,023 |
| 2024-12-16 | $7.32 | $7.32 | $6.79 | $6.79 | $6.61 | 4,465 |
| 2024-12-13 | $6.66 | $7.24 | $6.66 | $7.24 | $7.04 | 7,014 |
| 2024-12-12 | $6.40 | $7.27 | $6.40 | $6.92 | $6.74 | 2,541 |
| 2024-12-11 | $6.65 | $7.05 | $6.49 | $6.86 | $6.67 | 12,588 |
| 2024-12-10 | $6.94 | $6.94 | $6.94 | $6.94 | $6.75 | 11,560 |
| 2024-12-09 | $6.60 | $7.31 | $6.60 | $6.94 | $6.75 | 4,573 |
| 2024-12-06 | $6.73 | $6.96 | $6.55 | $6.55 | $6.38 | 3,503 |
| 2024-12-05 | $7.29 | $7.29 | $6.74 | $7.21 | $7.01 | 7,417 |
| 2024-12-04 | $7.15 | $7.15 | $7.15 | $7.15 | $6.96 | 581 |
| 2024-12-03 | $6.98 | $7.09 | $6.53 | $7.09 | $6.90 | 12,585 |
| 2024-12-02 | $6.63 | $6.84 | $6.35 | $6.70 | $6.52 | 69,331 |
| 2024-11-29 | $6.20 | $6.80 | $6.20 | $6.75 | $6.57 | 274,318 |
| 2024-11-27 | $6.95 | $6.95 | $6.24 | $6.28 | $6.11 | 15,288 |
| 2024-11-26 | $7.25 | $7.25 | $6.48 | $6.50 | $6.33 | 36,499 |
| 2024-11-25 | $6.95 | $7.25 | $6.88 | $7.00 | $6.81 | 19,946 |
| 2024-11-22 | $6.99 | $7.19 | $6.69 | $7.07 | $6.88 | 20,227 |
| 2024-11-21 | $7.00 | $7.18 | $7.00 | $7.18 | $6.99 | 87,684 |
| 2024-11-20 | $6.64 | $7.05 | $6.62 | $6.63 | $6.45 | 90,936 |
| 2024-11-19 | $7.05 | $7.39 | $6.75 | $7.05 | $6.86 | 96,607 |
| 2024-11-18 | $6.61 | $7.15 | $6.61 | $7.15 | $6.96 | 1,338 |
| 2024-11-15 | $7.25 | $7.25 | $7.25 | $7.25 | $7.06 | 214 |
| 2024-11-14 | $7.29 | $7.29 | $7.29 | $7.29 | $7.10 | 494 |
| 2024-11-13 | $7.00 | $7.00 | $6.84 | $6.84 | $6.66 | 3,268 |
| 2024-11-12 | $7.13 | $7.13 | $7.06 | $7.06 | $6.88 | 864 |
| 2024-11-11 | $7.34 | $7.34 | $6.85 | $7.16 | $6.97 | 1,461 |
| 2024-11-08 | $7.03 | $7.50 | $7.03 | $7.23 | $7.03 | 4,525 |
| 2024-11-07 | $7.35 | $7.35 | $7.35 | $7.35 | $7.15 | 1,331 |
| 2024-11-06 | $7.41 | $7.41 | $6.40 | $6.40 | $6.23 | 486 |
| 2024-11-05 | $7.13 | $7.13 | $6.87 | $7.13 | $6.93 | 76,036 |
| 2024-11-04 | $6.99 | $6.99 | $6.99 | $6.99 | $6.80 | 5 |
| 2024-11-01 | $7.05 | $7.05 | $6.99 | $6.99 | $6.80 | 6,348 |
| 2024-10-31 | $6.90 | $7.18 | $6.65 | $6.69 | $6.51 | 12,059 |
| 2024-10-30 | $6.57 | $6.57 | $6.57 | $6.57 | $6.39 | 106,184 |
| 2024-10-29 | $7.40 | $7.40 | $6.88 | $6.88 | $6.69 | 1,738 |
| 2024-10-28 | $7.30 | $7.30 | $7.01 | $7.01 | $6.82 | 74,443 |
| 2024-10-25 | $7.49 | $7.49 | $7.42 | $7.42 | $7.22 | 5,528 |
| 2024-10-24 | $7.54 | $7.54 | $7.35 | $7.35 | $7.15 | 1,338 |
| 2024-10-23 | $7.12 | $7.34 | $7.01 | $7.05 | $6.87 | 5,241 |
| 2024-10-22 | $7.09 | $7.10 | $7.09 | $7.10 | $6.91 | 5,438 |
| 2024-10-21 | $7.53 | $7.53 | $7.18 | $7.18 | $6.99 | 2,053 |
| 2024-10-18 | $7.53 | $7.53 | $7.53 | $7.53 | $7.33 | 898 |
| 2024-10-17 | $7.56 | $7.56 | $7.56 | $7.56 | $7.36 | 743 |
| 2024-10-16 | $7.20 | $7.76 | $7.20 | $7.63 | $7.42 | 3,889 |
| 2024-10-15 | $7.48 | $7.48 | $7.48 | $7.48 | $7.28 | 27 |
| 2024-10-14 | $7.65 | $7.83 | $7.48 | $7.48 | $7.28 | 2,520 |
| 2024-10-11 | $7.80 | $7.90 | $7.80 | $7.90 | $7.69 | 1,992 |
| 2024-10-10 | $7.48 | $7.48 | $7.48 | $7.48 | $7.28 | 120 |
| 2024-10-09 | $7.48 | $7.48 | $7.48 | $7.48 | $7.28 | 839 |
| 2024-10-08 | $8.10 | $8.10 | $7.74 | $7.74 | $7.53 | 7,184 |
| 2024-10-07 | $8.26 | $8.26 | $7.89 | $7.89 | $7.68 | 11,688 |
| 2024-10-04 | $7.80 | $7.80 | $7.80 | $7.80 | $7.59 | 428 |
| 2024-10-03 | $7.50 | $7.65 | $7.50 | $7.55 | $7.35 | 887 |
| 2024-10-02 | $7.60 | $7.89 | $7.60 | $7.89 | $7.68 | 35,345 |
| 2024-10-01 | $7.45 | $7.45 | $7.45 | $7.45 | $7.25 | 3,154 |
| 2024-09-30 | $7.48 | $7.48 | $7.16 | $7.16 | $6.97 | 8,374 |
| 2024-09-27 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 67 |
| 2024-09-26 | $7.14 | $7.66 | $7.14 | $7.66 | $7.66 | 6,003 |
| 2024-09-25 | $7.30 | $7.60 | $7.30 | $7.30 | $7.30 | 9,707 |
| 2024-09-24 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 5,653 |
| 2024-09-23 | $7.55 | $7.55 | $6.95 | $7.10 | $7.10 | 2,890 |
| 2024-09-20 | $7.50 | $7.50 | $7.40 | $7.40 | $7.40 | 1,704 |
| 2024-09-19 | $7.78 | $7.78 | $7.59 | $7.59 | $7.59 | 613 |
| 2024-09-18 | $7.07 | $7.07 | $7.05 | $7.05 | $7.05 | 183,034 |
| 2024-09-17 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 174 |
| 2024-09-16 | $7.60 | $7.60 | $7.16 | $7.30 | $7.30 | 5,023 |
| 2024-09-13 | $7.31 | $7.60 | $7.20 | $7.60 | $7.60 | 4,428 |
| 2024-09-12 | $6.86 | $7.00 | $6.61 | $7.00 | $7.00 | 3,556 |
| 2024-09-11 | $6.75 | $6.75 | $6.70 | $6.70 | $6.70 | 902 |
| 2024-09-10 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 28,880 |
| 2024-09-09 | $6.99 | $7.10 | $6.70 | $6.70 | $6.70 | 4,036 |
| 2024-09-06 | $7.05 | $7.05 | $6.85 | $7.00 | $7.00 | 2,615 |
| 2024-09-05 | $7.15 | $7.15 | $6.90 | $6.90 | $6.90 | 1,293 |
| 2024-09-04 | $6.61 | $7.31 | $6.61 | $7.24 | $7.24 | 51,385 |
| 2024-09-03 | $6.89 | $6.90 | $6.70 | $6.90 | $6.90 | 24,687 |
| 2024-08-30 | $6.93 | $7.00 | $6.89 | $7.00 | $7.00 | 4,324 |
| 2024-08-29 | $6.93 | $7.04 | $6.76 | $6.76 | $6.76 | 95,733 |
| 2024-08-28 | $6.96 | $6.96 | $6.52 | $6.80 | $6.80 | 222,199 |
| 2024-08-27 | $7.16 | $7.20 | $6.90 | $6.90 | $6.90 | 20,402 |
| 2024-08-26 | $7.45 | $7.45 | $6.96 | $7.20 | $7.20 | 3,449 |
| 2024-08-23 | $7.00 | $7.20 | $7.00 | $7.20 | $7.20 | 3,871 |
| 2024-08-22 | $7.44 | $7.44 | $7.10 | $7.20 | $7.20 | 1,164 |
| 2024-08-21 | $7.60 | $7.60 | $7.25 | $7.55 | $7.55 | 132,656 |
| 2024-08-20 | $7.55 | $7.76 | $7.55 | $7.76 | $7.76 | 3,539 |
| 2024-08-19 | $7.60 | $7.76 | $7.26 | $7.76 | $7.76 | 1,327 |
| 2024-08-16 | $7.85 | $7.85 | $7.40 | $7.40 | $7.40 | 62,456 |
| 2024-08-15 | $7.65 | $7.73 | $7.50 | $7.50 | $7.50 | 4,983 |
| 2024-08-14 | $7.43 | $7.52 | $7.43 | $7.52 | $7.52 | 2,444 |
| 2024-08-13 | $7.26 | $7.35 | $7.15 | $7.35 | $7.35 | 4,879 |
| 2024-08-12 | $7.26 | $7.59 | $7.26 | $7.59 | $7.59 | 2,861 |
| 2024-08-09 | $7.46 | $7.46 | $7.09 | $7.09 | $7.09 | 2,508 |
| 2024-08-08 | $7.20 | $7.24 | $7.01 | $7.24 | $7.24 | 6,797 |
| 2024-08-07 | $7.01 | $7.24 | $7.01 | $7.16 | $7.16 | 5,651 |
| 2024-08-06 | $7.14 | $7.18 | $6.83 | $7.18 | $7.18 | 6,760 |
| 2024-08-05 | $7.09 | $7.09 | $6.68 | $6.68 | $6.68 | 2,386 |
| 2024-08-02 | $7.50 | $7.50 | $6.91 | $7.06 | $7.06 | 2,349 |
| 2024-08-01 | $7.38 | $7.65 | $7.38 | $7.65 | $7.65 | 7,037 |
| 2024-07-31 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 362 |
| 2024-07-30 | $7.48 | $7.48 | $7.40 | $7.40 | $7.40 | 1,466 |
| 2024-07-29 | $7.94 | $7.94 | $7.51 | $7.51 | $7.51 | 17,643 |
| 2024-07-26 | $7.93 | $8.21 | $7.62 | $8.21 | $8.21 | 2,511 |
| 2024-07-25 | $8.12 | $8.12 | $7.31 | $7.31 | $7.31 | 56,476 |
| 2024-07-24 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 797 |
| 2024-07-23 | $8.33 | $8.39 | $8.20 | $8.20 | $8.20 | 7,193 |
| 2024-07-22 | $8.36 | $8.36 | $8.19 | $8.36 | $8.36 | 3,202 |
| 2024-07-19 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 259 |
| 2024-07-18 | $8.35 | $8.46 | $8.35 | $8.46 | $8.46 | 224 |
| 2024-07-17 | $8.00 | $8.59 | $8.00 | $8.59 | $8.59 | 755 |
| 2024-07-16 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 805 |
| 2024-07-15 | $8.64 | $8.64 | $8.10 | $8.30 | $8.30 | 14,519 |
| 2024-07-12 | $7.80 | $8.77 | $7.80 | $8.77 | $8.77 | 1,759 |
| 2024-07-11 | $8.15 | $8.66 | $8.15 | $8.17 | $8.17 | 1,328 |
| 2024-07-10 | $8.15 | $8.75 | $8.15 | $8.55 | $8.55 | 4,599 |
| 2024-07-09 | $8.50 | $8.50 | $7.86 | $8.25 | $8.25 | 6,615 |
| 2024-07-08 | $8.31 | $8.35 | $8.31 | $8.31 | $8.31 | 10,282 |
| 2024-07-05 | $8.19 | $8.25 | $8.04 | $8.25 | $8.25 | 9,596 |
| 2024-07-03 | $8.17 | $8.34 | $8.15 | $8.15 | $8.15 | 1,901 |
| 2024-07-02 | $8.26 | $8.26 | $7.89 | $8.12 | $8.12 | 4,603 |
| 2024-07-01 | $7.95 | $8.10 | $7.80 | $8.00 | $8.00 | 16,684 |
| 2024-06-28 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 859 |
| 2024-06-27 | $7.90 | $7.90 | $7.47 | $7.81 | $7.81 | 7,180 |
| 2024-06-26 | $8.04 | $8.51 | $8.03 | $8.51 | $8.45 | 6,219 |
| 2024-06-25 | $8.28 | $8.53 | $8.15 | $8.43 | $8.38 | 20,262 |
| 2024-06-24 | $8.40 | $8.84 | $8.32 | $8.68 | $8.62 | 12,699 |
| 2024-06-21 | $8.32 | $8.32 | $7.99 | $8.15 | $8.10 | 3,145 |
| 2024-06-20 | $7.76 | $8.19 | $7.76 | $8.19 | $8.14 | 5,024 |
| 2024-06-18 | $7.83 | $7.83 | $7.83 | $7.83 | $7.78 | 1,063 |
| 2024-06-17 | $7.68 | $7.68 | $7.55 | $7.68 | $7.63 | 875 |
| 2024-06-14 | $7.25 | $7.31 | $7.18 | $7.31 | $7.26 | 20,157 |
| 2024-06-13 | $7.28 | $7.48 | $7.07 | $7.25 | $7.20 | 66,634 |
| 2024-06-12 | $7.65 | $7.65 | $7.31 | $7.38 | $7.34 | 214,909 |
| 2024-06-11 | $7.45 | $7.87 | $7.45 | $7.65 | $7.60 | 131,200 |
| 2024-06-10 | $7.85 | $7.85 | $7.45 | $7.45 | $7.40 | 966 |
| 2024-06-07 | $8.27 | $8.49 | $7.55 | $7.55 | $7.55 | 8,203 |
| 2024-06-06 | $8.36 | $9.37 | $8.25 | $8.58 | $8.58 | 16,247 |
| 2024-06-05 | $8.45 | $8.75 | $8.45 | $8.75 | $8.75 | 4,009 |
| 2024-06-04 | $8.59 | $8.59 | $7.80 | $8.57 | $8.57 | 393,787 |
| 2024-06-03 | $8.90 | $8.90 | $7.99 | $8.27 | $8.27 | 21,931 |
| 2024-05-31 | $8.94 | $9.50 | $8.91 | $9.50 | $9.50 | 17,495 |
| 2024-05-30 | $9.40 | $9.40 | $9.20 | $9.20 | $9.20 | 722 |
| 2024-05-29 | $9.60 | $9.74 | $9.51 | $9.51 | $9.51 | 8,361 |
| 2024-05-28 | $10.16 | $10.17 | $9.67 | $9.67 | $9.67 | 1,886 |
| 2024-05-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,122 |
| 2024-05-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,313 |
| 2024-05-22 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 514 |
| 2024-05-21 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 2,551 |
| 2024-05-20 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 1,534 |
| 2024-05-17 | $10.64 | $10.64 | $10.15 | $10.16 | $10.16 | 25,249 |
| 2024-05-16 | $10.65 | $10.65 | $10.35 | $10.35 | $10.35 | 626 |
| 2024-05-15 | $10.60 | $10.64 | $10.20 | $10.64 | $10.64 | 1,589 |
| 2024-05-14 | $10.20 | $10.60 | $10.20 | $10.60 | $10.60 | 9,315 |
| 2024-05-13 | $10.65 | $10.65 | $10.31 | $10.31 | $10.31 | 2,087 |
| 2024-05-10 | $10.50 | $10.59 | $10.50 | $10.59 | $10.59 | 3,817 |
| 2024-05-09 | $10.25 | $10.25 | $10.13 | $10.13 | $10.13 | 4,072 |
| 2024-05-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 78 |
| 2024-05-07 | $10.35 | $10.50 | $10.15 | $10.50 | $10.50 | 2,453 |
| 2024-05-06 | $10.12 | $10.40 | $10.12 | $10.19 | $10.19 | 5,764 |
| 2024-05-03 | $10.51 | $10.51 | $10.08 | $10.08 | $10.08 | 2,348 |
| 2024-05-02 | $10.80 | $10.80 | $9.83 | $10.40 | $10.40 | 2,530 |
| 2024-05-01 | $10.50 | $10.50 | $9.80 | $9.80 | $9.80 | 674 |
| 2024-04-30 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 678 |
| 2024-04-29 | $10.10 | $10.63 | $10.07 | $10.07 | $10.07 | 2,600 |
| 2024-04-26 | $10.50 | $10.80 | $9.90 | $9.90 | $9.90 | 2,431 |
| 2024-04-25 | $10.41 | $10.41 | $9.94 | $9.94 | $9.94 | 2,836 |
| 2024-04-24 | $9.70 | $9.94 | $9.70 | $9.94 | $9.94 | 2,156 |
| 2024-04-23 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 3,644 |
| 2024-04-22 | $10.41 | $10.41 | $9.94 | $9.94 | $9.94 | 1,251 |
| 2024-04-19 | $10.35 | $10.41 | $10.00 | $10.00 | $10.00 | 2,791 |
| 2024-04-18 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 84 |
| 2024-04-17 | $10.14 | $10.41 | $10.14 | $10.41 | $10.41 | 3,230 |
| 2024-04-16 | $10.39 | $10.39 | $9.96 | $10.25 | $10.25 | 5,508 |
| 2024-04-15 | $10.88 | $10.88 | $10.38 | $10.38 | $10.38 | 1,468 |
| 2024-04-12 | $11.05 | $11.05 | $11.00 | $11.00 | $11.00 | 6,857 |
| 2024-04-11 | $11.04 | $11.04 | $10.55 | $10.55 | $10.55 | 970 |
| 2024-04-10 | $10.71 | $10.71 | $10.45 | $10.45 | $10.45 | 1,079 |
| 2024-04-09 | $11.00 | $11.06 | $10.75 | $11.01 | $11.01 | 2,260 |
| 2024-04-08 | $11.29 | $11.29 | $10.86 | $11.03 | $11.03 | 32,916 |
| 2024-04-05 | $11.05 | $11.18 | $11.03 | $11.03 | $11.03 | 32,916 |
| 2024-04-04 | $10.85 | $11.07 | $10.54 | $10.65 | $10.65 | 2,826 |
| 2024-04-03 | $10.74 | $10.91 | $10.65 | $10.72 | $10.72 | 3,893 |
| 2024-04-02 | $10.75 | $10.75 | $10.51 | $10.72 | $10.72 | 3,893 |
| 2024-04-01 | $10.75 | $10.78 | $10.37 | $10.37 | $10.37 | 20,592 |
| 2024-03-28 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 6,986 |
| 2024-03-27 | $10.95 | $10.95 | $10.57 | $10.60 | $10.60 | 7,829 |
| 2024-03-26 | $10.46 | $10.90 | $10.46 | $10.90 | $10.90 | 4,582 |
| 2024-03-25 | $10.41 | $10.41 | $10.20 | $10.20 | $10.20 | 2,230 |
| 2024-03-22 | $10.11 | $10.93 | $10.11 | $10.63 | $10.63 | 3,038 |
| 2024-03-21 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 59 |
| 2024-03-20 | $9.95 | $10.44 | $9.71 | $10.44 | $10.44 | 2,451 |
| 2024-03-19 | $10.24 | $10.24 | $10.23 | $10.23 | $10.23 | 303,853 |
| 2024-03-18 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 1,361 |
| 2024-03-15 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 2,579 |
| 2024-03-14 | $10.66 | $10.66 | $10.43 | $10.43 | $10.43 | 1,597 |
| 2024-03-13 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 2,937 |
| 2024-03-12 | $10.60 | $10.60 | $10.28 | $10.58 | $10.58 | 661 |
| 2024-03-11 | $10.80 | $10.80 | $10.58 | $10.58 | $10.58 | 661 |
| 2024-03-08 | $10.88 | $10.88 | $10.25 | $10.25 | $10.25 | 5,173 |
| 2024-03-07 | $11.05 | $11.05 | $10.88 | $10.88 | $10.88 | 1,208 |
| 2024-03-06 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 547 |
| 2024-03-05 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 1,620 |
| 2024-03-04 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 287 |
| 2024-03-01 | $10.76 | $10.76 | $10.29 | $10.76 | $10.76 | 3,224 |
| 2024-02-29 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 1,350 |
| 2024-02-28 | $10.43 | $10.43 | $10.05 | $10.29 | $10.29 | 7,941 |
| 2024-02-27 | $10.29 | $10.35 | $10.05 | $10.05 | $10.05 | 4,547 |
| 2024-02-26 | $10.55 | $10.76 | $10.47 | $10.47 | $10.47 | 892 |
| 2024-02-23 | $11.05 | $11.05 | $10.55 | $10.55 | $10.55 | 2,420 |
| 2024-02-22 | $10.80 | $10.93 | $10.68 | $10.68 | $10.68 | 2,172 |
| 2024-02-21 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 867 |
| 2024-02-20 | $10.80 | $11.09 | $10.80 | $11.09 | $11.09 | 1,340 |
| 2024-02-16 | $11.35 | $11.35 | $10.45 | $10.75 | $10.75 | 7,639 |
| 2024-02-15 | $10.91 | $11.15 | $10.68 | $10.91 | $10.91 | 14,639 |
| 2024-02-14 | $10.20 | $10.75 | $10.20 | $10.75 | $10.75 | 4,432 |
| 2024-02-13 | $10.91 | $10.96 | $10.91 | $10.91 | $10.91 | 3,329 |
| 2024-02-12 | $10.96 | $10.96 | $10.75 | $10.96 | $10.96 | 1,106 |
| 2024-02-09 | $11.06 | $11.06 | $10.59 | $11.06 | $11.06 | 82,125 |
| 2024-02-08 | $10.70 | $11.29 | $10.70 | $11.29 | $11.29 | 24,551 |
| 2024-02-07 | $11.25 | $11.25 | $10.71 | $10.71 | $10.71 | 9,142 |
| 2024-02-06 | $10.85 | $10.87 | $10.85 | $10.87 | $10.87 | 43,509 |
| 2024-02-05 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 1,055 |
| 2024-02-02 | $10.45 | $10.70 | $10.45 | $10.69 | $10.69 | 46,729 |
| 2024-02-01 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 6,109 |
| 2024-01-31 | $10.25 | $10.40 | $10.15 | $10.24 | $10.24 | 4,578 |
| 2024-01-30 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 569 |
| 2024-01-29 | $10.26 | $10.43 | $9.72 | $10.43 | $10.43 | 81,061 |
| 2024-01-26 | $10.16 | $10.16 | $10.04 | $10.04 | $10.04 | 2,467 |
| 2024-01-25 | $9.98 | $9.99 | $9.83 | $9.99 | $9.99 | 2,534 |
| 2024-01-24 | $9.90 | $9.90 | $9.60 | $9.60 | $9.60 | 1,179 |
| 2024-01-23 | $9.60 | $9.91 | $9.60 | $9.72 | $9.72 | 2,904 |
| 2024-01-22 | $10.12 | $10.12 | $9.84 | $9.85 | $9.85 | 26,052 |
| 2024-01-19 | $9.34 | $9.95 | $9.34 | $9.95 | $9.95 | 1,436 |
| 2024-01-18 | $9.80 | $9.80 | $9.42 | $9.70 | $9.70 | 15,514 |
| 2024-01-17 | $9.35 | $9.74 | $9.35 | $9.74 | $9.74 | 1,022 |
| 2024-01-16 | $9.65 | $9.90 | $9.60 | $9.90 | $9.90 | 5,125 |
| 2024-01-12 | $10.15 | $10.15 | $9.81 | $9.81 | $9.81 | 1,653 |
| 2024-01-11 | $9.80 | $10.12 | $9.80 | $9.81 | $9.81 | 2,515 |
| 2024-01-10 | $9.90 | $10.08 | $9.90 | $10.08 | $10.08 | 1,869 |
| 2024-01-09 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 3,969 |
| 2024-01-08 | $10.49 | $10.49 | $9.76 | $10.15 | $10.15 | 1,102 |
| 2024-01-05 | $10.26 | $10.26 | $9.54 | $10.05 | $10.05 | 24,899 |
| 2024-01-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 730 |
| 2024-01-03 | $10.04 | $10.12 | $9.93 | $9.93 | $9.93 | 1,935 |
| 2024-01-02 | $9.90 | $9.90 | $9.82 | $9.82 | $9.82 | 8,511 |
| 2023-12-29 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2023-12-28 | $10.28 | $10.40 | $10.28 | $10.40 | $10.40 | 1,817 |
| 2023-12-27 | $10.11 | $10.46 | $10.11 | $10.46 | $10.46 | 1,198 |
| 2023-12-26 | $9.90 | $9.90 | $9.30 | $9.30 | $9.30 | 11,051 |
| 2023-12-22 | $10.41 | $10.42 | $10.41 | $10.41 | $10.41 | 6,402 |
| 2023-12-21 | $10.25 | $10.25 | $10.03 | $10.03 | $10.03 | 2,334 |
| 2023-12-20 | $10.48 | $10.48 | $9.80 | $10.03 | $10.03 | 5,727 |
| 2023-12-19 | $10.35 | $10.35 | $10.15 | $10.35 | $10.35 | 2,159 |
| 2023-12-18 | $10.45 | $10.45 | $9.71 | $9.71 | $9.71 | 11,822 |
| 2023-12-15 | $9.77 | $10.29 | $9.77 | $10.05 | $10.05 | 8,154 |
| 2023-12-14 | $9.68 | $10.13 | $9.68 | $10.13 | $10.13 | 689 |
| 2023-12-13 | $9.84 | $9.84 | $9.69 | $9.69 | $9.69 | 55,244 |
| 2023-12-12 | $9.90 | $9.90 | $9.15 | $9.20 | $9.20 | 10,848 |
| 2023-12-11 | $9.41 | $9.75 | $9.39 | $9.41 | $9.41 | 3,022 |
| 2023-12-08 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 1,287 |
| 2023-12-07 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 2,899 |
| 2023-12-06 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 79 |
| 2023-12-05 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 5,101 |
| 2023-12-04 | $9.15 | $9.31 | $9.13 | $9.13 | $9.13 | 1,145 |
| 2023-12-01 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 684 |
| 2023-11-30 | $9.07 | $9.46 | $9.05 | $9.34 | $9.34 | 5,293 |
| 2023-11-29 | $9.09 | $9.46 | $9.09 | $9.30 | $9.30 | 1,578 |
| 2023-11-28 | $9.50 | $9.50 | $9.14 | $9.14 | $9.14 | 847 |
| 2023-11-27 | $9.35 | $9.65 | $9.32 | $9.32 | $9.32 | 1,800 |
| 2023-11-24 | $9.36 | $9.77 | $9.36 | $9.77 | $9.77 | 346 |
| 2023-11-22 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 43 |
| 2023-11-21 | $9.30 | $9.59 | $9.17 | $9.18 | $9.18 | 28,228 |
| 2023-11-20 | $9.89 | $9.89 | $9.23 | $9.71 | $9.71 | 6,264 |
| 2023-11-17 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 5,618 |
| 2023-11-16 | $9.09 | $9.25 | $9.06 | $9.25 | $9.25 | 64,652 |
| 2023-11-15 | $9.19 | $9.31 | $8.88 | $9.31 | $9.31 | 3,067 |
| 2023-11-14 | $8.64 | $9.35 | $8.62 | $8.64 | $8.64 | 4,125 |
| 2023-11-13 | $9.10 | $9.17 | $9.00 | $9.00 | $9.00 | 2,196 |
| 2023-11-10 | $8.29 | $8.94 | $8.29 | $8.51 | $8.51 | 177,435 |
| 2023-11-09 | $8.94 | $8.94 | $8.67 | $8.67 | $8.67 | 945 |
| 2023-11-08 | $8.89 | $8.89 | $8.56 | $8.56 | $8.56 | 117,943 |
| 2023-11-07 | $8.92 | $8.92 | $8.57 | $8.78 | $8.78 | 4,411 |
| 2023-11-06 | $9.22 | $9.22 | $8.55 | $8.55 | $8.55 | 5,235 |
| 2023-11-03 | $9.25 | $9.35 | $9.25 | $9.29 | $9.29 | 21,261 |
| 2023-11-02 | $8.20 | $9.00 | $8.20 | $9.00 | $9.00 | 10,108 |
| 2023-11-01 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 5,200 |
| 2023-10-31 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 463 |
| 2023-10-30 | $8.59 | $8.59 | $8.14 | $8.14 | $8.14 | 3,278 |
| 2023-10-27 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 78 |
| 2023-10-26 | $8.26 | $8.26 | $7.89 | $7.89 | $7.89 | 1,136 |
| 2023-10-25 | $7.79 | $8.06 | $7.79 | $7.79 | $7.79 | 7,451 |
| 2023-10-24 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2023-10-23 | $7.80 | $7.99 | $7.80 | $7.99 | $7.99 | 989 |
| 2023-10-20 | $7.91 | $7.91 | $7.89 | $7.89 | $7.89 | 3,292 |
| 2023-10-19 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 494 |
| 2023-10-18 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 691 |
| 2023-10-17 | $8.48 | $8.48 | $8.13 | $8.13 | $8.13 | 1,234 |
| 2023-10-16 | $8.24 | $8.51 | $8.24 | $8.51 | $8.51 | 4,022 |
| 2023-10-13 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 1,477 |
| 2023-10-12 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 1,146 |
| 2023-10-11 | $8.40 | $8.63 | $8.40 | $8.40 | $8.37 | 2,065 |
| 2023-10-10 | $8.06 | $8.54 | $8.06 | $8.54 | $8.51 | 979 |
| 2023-10-09 | $8.16 | $8.16 | $7.81 | $7.81 | $7.78 | 293 |
| 2023-10-06 | $7.52 | $8.02 | $7.52 | $8.02 | $7.99 | 6,124 |
| 2023-10-05 | $7.76 | $7.85 | $7.54 | $7.54 | $7.51 | 20,768 |
| 2023-10-04 | $7.75 | $8.28 | $7.75 | $8.15 | $8.12 | 3,375 |
| 2023-10-03 | $8.69 | $8.69 | $7.98 | $7.98 | $7.95 | 769 |
| 2023-10-02 | $8.24 | $8.63 | $8.24 | $8.63 | $8.60 | 1,045 |
| 2023-09-29 | $8.51 | $8.51 | $8.40 | $8.40 | $8.37 | 10,476 |
| 2023-09-28 | $8.23 | $8.23 | $8.23 | $8.23 | $8.20 | 154 |
| 2023-09-27 | $8.48 | $8.48 | $8.20 | $8.20 | $8.17 | 4,994 |
| 2023-09-26 | $8.53 | $8.53 | $8.21 | $8.21 | $8.18 | 809 |
| 2023-09-25 | $8.78 | $8.78 | $8.78 | $8.78 | $8.75 | 145 |
| 2023-09-22 | $8.83 | $8.83 | $8.78 | $8.78 | $8.75 | 5,848 |
| 2023-09-21 | $8.60 | $8.85 | $8.60 | $8.85 | $8.82 | 2,857 |
| 2023-09-20 | $8.73 | $9.02 | $8.68 | $9.02 | $8.98 | 1,201 |
| 2023-09-19 | $8.51 | $8.51 | $8.51 | $8.51 | $8.48 | 400 |
| 2023-09-18 | $8.46 | $8.80 | $8.30 | $8.80 | $8.76 | 4,708 |
| 2023-09-15 | $8.81 | $8.81 | $8.81 | $8.81 | $8.77 | 83,721 |
| 2023-09-14 | $8.16 | $8.16 | $8.16 | $8.16 | $8.13 | 227 |
| 2023-09-13 | $8.61 | $8.61 | $8.20 | $8.20 | $8.17 | 9,853 |
| 2023-09-12 | $8.15 | $8.15 | $8.15 | $8.15 | $8.12 | 0 |
| 2023-09-11 | $8.15 | $8.15 | $8.15 | $8.15 | $8.12 | 443 |
| 2023-09-08 | $8.45 | $8.45 | $8.45 | $8.45 | $8.42 | 1,866 |
| 2023-09-07 | $8.09 | $8.45 | $8.09 | $8.45 | $8.42 | 298 |
| 2023-09-06 | $8.49 | $8.49 | $8.10 | $8.10 | $8.07 | 1,235 |
| 2023-09-05 | $8.60 | $8.60 | $8.40 | $8.40 | $8.37 | 13,961 |
| 2023-09-01 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 216 |
| 2023-08-31 | $9.09 | $9.09 | $8.48 | $8.50 | $8.50 | 30,765 |
| 2023-08-30 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 23 |
| 2023-08-29 | $9.15 | $9.15 | $8.75 | $8.75 | $8.75 | 17,254 |
| 2023-08-28 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 5,530 |
| 2023-08-25 | $8.75 | $8.91 | $8.75 | $8.91 | $8.91 | 1,783 |
| 2023-08-24 | $8.85 | $8.92 | $8.85 | $8.92 | $8.92 | 758 |
| 2023-08-23 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2023-08-22 | $8.90 | $8.90 | $8.50 | $8.50 | $8.50 | 2,416 |
| 2023-08-21 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 81 |
| 2023-08-18 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 32 |
| 2023-08-17 | $8.53 | $8.86 | $8.53 | $8.86 | $8.86 | 6,385 |
| 2023-08-16 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 112 |
| 2023-08-15 | $9.25 | $9.25 | $8.76 | $9.00 | $9.00 | 7,235 |
| 2023-08-14 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 581 |
| 2023-08-11 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 386 |
| 2023-08-10 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2023-08-09 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 105 |
| 2023-08-08 | $8.51 | $8.51 | $8.50 | $8.50 | $8.50 | 20,171 |
| 2023-08-07 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2023-08-04 | $8.85 | $8.98 | $8.85 | $8.98 | $8.98 | 521 |
| 2023-08-03 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 100,106 |
| 2023-08-02 | $9.30 | $9.30 | $9.10 | $9.10 | $9.10 | 975 |
| 2023-08-01 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 516 |
| 2023-07-31 | $9.37 | $9.67 | $9.37 | $9.67 | $9.67 | 4,924 |
| 2023-07-28 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 43 |
| 2023-07-27 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 62,515 |
| 2023-07-26 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 96 |
| 2023-07-25 | $9.06 | $9.06 | $8.69 | $8.69 | $8.69 | 1,196 |
| 2023-07-24 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 52 |
| 2023-07-21 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 3,133 |
| 2023-07-20 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2023-07-19 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 193,178 |
| 2023-07-18 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 143 |
| 2023-07-17 | $8.85 | $8.85 | $8.70 | $8.85 | $8.85 | 7,856 |
| 2023-07-14 | $8.84 | $8.86 | $8.45 | $8.45 | $8.45 | 7,431 |
| 2023-07-13 | $8.41 | $8.75 | $8.41 | $8.75 | $8.75 | 3,421 |
| 2023-07-12 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 118 |
| 2023-07-11 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 3 |
| 2023-07-10 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
| 2023-07-07 | $8.66 | $8.67 | $8.33 | $8.67 | $8.67 | 4,212 |
| 2023-07-06 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 222 |
| 2023-07-05 | $8.42 | $8.55 | $8.20 | $8.54 | $8.54 | 74,846 |
| 2023-07-03 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 99 |
| 2023-06-30 | $8.33 | $8.55 | $8.13 | $8.55 | $8.55 | 32,288 |
| 2023-06-29 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 7 |
| 2023-06-28 | $7.88 | $8.40 | $7.88 | $8.26 | $8.26 | 35,766 |
| 2023-06-27 | $8.11 | $8.11 | $7.75 | $8.11 | $8.11 | 4,671 |
| 2023-06-26 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 720 |
| 2023-06-23 | $8.21 | $8.21 | $7.84 | $7.85 | $7.85 | 877 |
| 2023-06-22 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 4,085 |
| 2023-06-21 | $8.23 | $8.23 | $8.10 | $8.10 | $8.10 | 886 |
| 2023-06-20 | $8.60 | $8.60 | $8.21 | $8.21 | $8.21 | 1,096 |
| 2023-06-16 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 395 |
| 2023-06-15 | $8.59 | $8.89 | $8.59 | $8.68 | $8.68 | 2,573 |
| 2023-06-14 | $8.60 | $8.60 | $8.35 | $8.35 | $8.35 | 3,895 |
| 2023-06-13 | $8.35 | $8.41 | $8.25 | $8.41 | $8.41 | 947 |
| 2023-06-12 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 1,161 |
| 2023-06-09 | $8.20 | $8.20 | $8.09 | $8.09 | $8.09 | 889 |
| 2023-06-08 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 122 |
| 2023-06-07 | $8.60 | $8.60 | $8.60 | $8.60 | $8.55 | 14,892 |
| 2023-06-06 | $8.35 | $8.35 | $8.35 | $8.35 | $8.30 | 50,000 |
| 2023-06-05 | $8.20 | $8.35 | $8.05 | $8.35 | $8.30 | 4,026 |
| 2023-06-02 | $8.17 | $8.17 | $8.17 | $8.17 | $8.12 | 301 |
| 2023-06-01 | $8.43 | $8.43 | $8.05 | $8.32 | $8.27 | 2,961 |
| 2023-05-31 | $8.15 | $8.15 | $8.15 | $8.15 | $8.11 | 100 |
| 2023-05-30 | $9.00 | $9.00 | $8.48 | $8.48 | $8.43 | 3,187 |
| 2023-05-26 | $8.63 | $8.64 | $8.18 | $8.64 | $8.59 | 45,281 |
| 2023-05-25 | $8.49 | $8.49 | $8.49 | $8.49 | $8.44 | 42,733 |
| 2023-05-24 | $7.88 | $7.88 | $7.88 | $7.88 | $7.83 | 10 |
| 2023-05-23 | $7.88 | $7.88 | $7.88 | $7.88 | $7.83 | 407 |
| 2023-05-22 | $8.00 | $8.00 | $8.00 | $8.00 | $7.96 | 391 |
| 2023-05-19 | $8.35 | $8.35 | $8.33 | $8.33 | $8.28 | 221 |
| 2023-05-18 | $8.61 | $8.61 | $8.22 | $8.56 | $8.51 | 4,948 |
| 2023-05-17 | $8.70 | $8.70 | $8.70 | $8.70 | $8.65 | 0 |
| 2023-05-16 | $8.70 | $8.70 | $8.70 | $8.70 | $8.65 | 100 |
| 2023-05-15 | $8.79 | $8.80 | $8.79 | $8.80 | $8.75 | 400 |
| 2023-05-12 | $8.63 | $8.82 | $8.43 | $8.82 | $8.77 | 2,329 |
| 2023-05-11 | $9.00 | $9.14 | $8.88 | $8.88 | $8.83 | 1,701 |
| 2023-05-10 | $9.01 | $9.01 | $9.01 | $9.01 | $8.96 | 444 |
| 2023-05-09 | $8.77 | $8.77 | $8.77 | $8.77 | $8.72 | 0 |
| 2023-05-08 | $8.42 | $8.77 | $8.42 | $8.77 | $8.72 | 1,578 |
| 2023-05-05 | $8.41 | $8.41 | $8.35 | $8.35 | $8.30 | 693 |
| 2023-05-04 | $8.75 | $8.75 | $8.56 | $8.56 | $8.51 | 11,716 |
| 2023-05-03 | $8.89 | $8.89 | $8.89 | $8.89 | $8.84 | 0 |
| 2023-05-02 | $8.89 | $8.89 | $8.89 | $8.89 | $8.84 | 0 |
| 2023-05-01 | $8.89 | $8.89 | $8.89 | $8.89 | $8.84 | 562 |
| 2023-04-28 | $8.89 | $8.89 | $8.89 | $8.89 | $8.84 | 1,224 |
| 2023-04-27 | $7.91 | $8.76 | $7.91 | $8.14 | $8.10 | 18,526 |
| 2023-04-26 | $8.89 | $8.89 | $8.45 | $8.45 | $8.40 | 610 |
| 2023-04-25 | $8.60 | $8.60 | $8.60 | $8.60 | $8.55 | 0 |
| 2023-04-24 | $8.30 | $8.60 | $8.30 | $8.60 | $8.55 | 4,765 |
| 2023-04-21 | $8.62 | $8.62 | $8.62 | $8.62 | $8.57 | 523 |
| 2023-04-20 | $8.15 | $8.15 | $8.15 | $8.15 | $8.10 | 6 |
| 2023-04-19 | $8.15 | $8.15 | $8.15 | $8.15 | $8.10 | 1,816 |
| 2023-04-18 | $8.06 | $8.06 | $8.06 | $8.06 | $8.02 | 167 |
| 2023-04-17 | $8.31 | $8.31 | $8.31 | $8.31 | $8.26 | 4 |
| 2023-04-14 | $8.31 | $8.31 | $8.31 | $8.31 | $8.26 | 338 |
| 2023-04-13 | $8.31 | $8.31 | $7.94 | $7.94 | $7.89 | 11,425 |
| 2023-04-12 | $8.20 | $8.20 | $8.15 | $8.15 | $8.11 | 242 |
| 2023-04-11 | $8.30 | $8.30 | $8.30 | $8.30 | $8.25 | 332 |
| 2023-04-10 | $8.49 | $8.49 | $8.49 | $8.49 | $8.44 | 284 |
| 2023-04-06 | $8.21 | $8.21 | $8.21 | $8.21 | $8.17 | 3 |
| 2023-04-05 | $8.57 | $8.57 | $8.21 | $8.21 | $8.17 | 1,279 |
| 2023-04-04 | $8.33 | $8.33 | $8.25 | $8.25 | $8.20 | 408 |
| 2023-04-03 | $8.24 | $8.24 | $8.24 | $8.24 | $8.19 | 109 |
| 2023-03-31 | $8.18 | $8.18 | $8.16 | $8.16 | $8.12 | 1,132 |
| 2023-03-30 | $7.90 | $7.90 | $7.90 | $7.90 | $7.86 | 48 |
| 2023-03-29 | $7.90 | $7.90 | $7.90 | $7.90 | $7.86 | 300 |
| 2023-03-28 | $7.90 | $7.90 | $7.80 | $7.80 | $7.76 | 300 |
| 2023-03-27 | $8.34 | $8.34 | $8.01 | $8.01 | $7.97 | 625 |
| 2023-03-24 | $8.15 | $8.18 | $8.15 | $8.18 | $8.13 | 699 |
| 2023-03-23 | $7.90 | $7.90 | $7.90 | $7.90 | $7.86 | 2,782 |
| 2023-03-22 | $7.90 | $7.90 | $7.90 | $7.90 | $7.86 | 0 |
| 2023-03-21 | $7.56 | $7.90 | $7.56 | $7.90 | $7.86 | 4,360 |
| 2023-03-20 | $7.76 | $7.76 | $7.76 | $7.76 | $7.71 | 316 |
| 2023-03-17 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 194 |
| 2023-03-16 | $7.18 | $7.18 | $6.78 | $6.78 | $6.78 | 766 |
| 2023-03-15 | $7.50 | $7.73 | $7.35 | $7.47 | $7.47 | 16,635 |
| 2023-03-14 | $7.96 | $8.29 | $7.80 | $7.80 | $7.80 | 1,332 |
| 2023-03-13 | $7.95 | $8.16 | $7.95 | $8.16 | $8.16 | 43,845 |
| 2023-03-10 | $8.68 | $8.68 | $8.45 | $8.45 | $8.45 | 795 |
| 2023-03-09 | $9.25 | $9.25 | $8.85 | $8.85 | $8.85 | 1,321 |
| 2023-03-08 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 37,455 |
| 2023-03-07 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 401 |
| 2023-03-06 | $9.23 | $9.23 | $8.77 | $8.77 | $8.77 | 3,496 |
| 2023-03-03 | $9.09 | $9.09 | $8.76 | $8.76 | $8.76 | 5,597 |
| 2023-03-02 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 3,192 |
| 2023-03-01 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 446 |
| 2023-02-28 | $8.40 | $8.61 | $8.40 | $8.61 | $8.61 | 680 |
| 2023-02-27 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 13 |
| 2023-02-24 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 40 |
| 2023-02-23 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 100,055 |
| 2023-02-22 | $8.80 | $9.03 | $8.80 | $9.03 | $9.03 | 543 |
| 2023-02-21 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 3,499 |
| 2023-02-17 | $9.01 | $9.10 | $9.01 | $9.10 | $9.10 | 2,960 |
| 2023-02-16 | $8.85 | $8.86 | $8.85 | $8.86 | $8.86 | 3,691 |
| 2023-02-15 | $8.84 | $8.84 | $8.52 | $8.52 | $8.52 | 1,449 |
| 2023-02-14 | $8.51 | $8.51 | $8.50 | $8.50 | $8.50 | 5,598 |
| 2023-02-13 | $8.40 | $8.64 | $8.34 | $8.40 | $8.40 | 11,076 |
| 2023-02-10 | $8.53 | $8.54 | $8.53 | $8.54 | $8.54 | 1,186 |
| 2023-02-09 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 1,921 |
| 2023-02-08 | $8.30 | $8.32 | $8.30 | $8.32 | $8.32 | 854 |
| 2023-02-07 | $8.30 | $8.44 | $8.11 | $8.11 | $8.11 | 5,076 |
| 2023-02-06 | $8.05 | $8.11 | $7.87 | $7.90 | $7.90 | 2,343 |
| 2023-02-03 | $8.43 | $8.43 | $8.07 | $8.07 | $8.07 | 709 |
| 2023-02-02 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 5,187 |
| 2023-02-01 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 3,637 |
| 2023-01-31 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 132 |
| 2023-01-30 | $8.28 | $8.53 | $8.28 | $8.53 | $8.53 | 20,525 |
| 2023-01-27 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 12,622 |
| 2023-01-26 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2023-01-25 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 1,192 |
| 2023-01-24 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2023-01-23 | $8.34 | $8.34 | $8.24 | $8.24 | $8.24 | 1,448 |
| 2023-01-20 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 761 |
| 2023-01-19 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 498 |
| 2023-01-18 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 70 |
| 2023-01-17 | $8.14 | $8.62 | $8.14 | $8.62 | $8.62 | 3,177 |
| 2023-01-13 | $8.58 | $8.58 | $8.39 | $8.39 | $8.39 | 6,493 |
| 2023-01-12 | $8.45 | $8.45 | $8.36 | $8.36 | $8.36 | 3,322 |
| 2023-01-11 | $8.46 | $8.46 | $8.45 | $8.45 | $8.45 | 23,872 |
| 2023-01-10 | $7.95 | $8.33 | $7.95 | $8.33 | $8.33 | 93,594 |
| 2023-01-09 | $8.18 | $8.34 | $7.86 | $7.86 | $7.86 | 6,074 |
| 2023-01-06 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 812 |
| 2023-01-05 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 68,022 |
| 2023-01-04 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 712 |
| 2023-01-03 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 5,027 |
| 2022-12-30 | $7.46 | $7.46 | $7.18 | $7.18 | $7.18 | 403 |
| 2022-12-29 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 637 |
| 2022-12-28 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 38 |
| 2022-12-27 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 17 |
| 2022-12-23 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 222 |
| 2022-12-22 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 619 |
| 2022-12-21 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 96 |
| 2022-12-20 | $7.75 | $7.75 | $7.37 | $7.53 | $7.53 | 2,797 |
| 2022-12-19 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 124 |
| 2022-12-16 | $7.24 | $7.41 | $7.15 | $7.15 | $7.15 | 1,071 |
| 2022-12-15 | $7.55 | $7.55 | $7.38 | $7.45 | $7.45 | 6,639 |
| 2022-12-14 | $7.30 | $7.58 | $7.29 | $7.29 | $7.29 | 6,356 |
| 2022-12-13 | $7.51 | $7.51 | $7.30 | $7.49 | $7.49 | 5,578 |
| 2022-12-12 | $7.48 | $7.48 | $7.16 | $7.16 | $7.16 | 652 |
| 2022-12-09 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 1,875 |
| 2022-12-08 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 160 |
| 2022-12-07 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 266 |
| 2022-12-06 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 192 |
| 2022-12-05 | $7.58 | $7.58 | $7.58 | $7.58 | $7.55 | 229 |
| 2022-12-02 | $7.75 | $7.75 | $7.75 | $7.75 | $7.72 | 155 |
| 2022-12-01 | $7.96 | $7.96 | $7.93 | $7.93 | $7.90 | 400 |
| 2022-11-30 | $7.71 | $8.24 | $7.71 | $8.24 | $8.20 | 864 |
| 2022-11-29 | $7.70 | $7.70 | $7.70 | $7.70 | $7.67 | 1,385 |
| 2022-11-28 | $8.05 | $8.05 | $7.70 | $7.70 | $7.67 | 200 |
| 2022-11-25 | $8.23 | $8.23 | $8.23 | $8.23 | $8.20 | 0 |
| 2022-11-23 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2022-11-22 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 922 |
| 2022-11-21 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 3 |
| 2022-11-18 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 251 |
| 2022-11-17 | $7.80 | $7.92 | $7.80 | $7.92 | $7.92 | 1,263 |
| 2022-11-16 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
| 2022-11-15 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 1,131 |
| 2022-11-14 | $7.75 | $8.14 | $7.75 | $8.14 | $8.14 | 1,690 |
| 2022-11-11 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 4,825 |
| 2022-11-10 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 1,409 |
| 2022-11-09 | $7.91 | $7.91 | $7.65 | $7.65 | $7.65 | 843 |
| 2022-11-08 | $8.41 | $8.41 | $8.37 | $8.37 | $8.37 | 1,624 |
| 2022-11-07 | $8.45 | $8.66 | $8.34 | $8.34 | $8.34 | 1,228 |
| 2022-11-04 | $8.48 | $8.49 | $8.29 | $8.49 | $8.49 | 15,988 |
| 2022-11-03 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 7,356 |
| 2022-11-02 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 90 |
| 2022-11-01 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 337 |
| 2022-10-31 | $8.19 | $8.22 | $8.00 | $8.00 | $8.00 | 2,296 |
| 2022-10-28 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 540 |
| 2022-10-27 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 3,590 |
| 2022-10-26 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 300 |
| 2022-10-25 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 5,758 |
| 2022-10-24 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 5,580 |
| 2022-10-21 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 2 |
| 2022-10-20 | $7.41 | $7.42 | $7.41 | $7.42 | $7.42 | 1,026 |
| 2022-10-19 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 647 |
| 2022-10-18 | $7.55 | $7.55 | $7.51 | $7.51 | $7.51 | 200 |
| 2022-10-17 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 4 |
| 2022-10-14 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 15 |
| 2022-10-13 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 287 |
| 2022-10-12 | $7.15 | $7.63 | $7.15 | $7.63 | $7.63 | 1,776 |
| 2022-10-11 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2022-10-10 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 228 |
| 2022-10-07 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 10,007 |
| 2022-10-06 | $6.60 | $6.92 | $6.60 | $6.92 | $6.92 | 2,786 |
| 2022-10-05 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 933 |
| 2022-10-04 | $6.85 | $6.85 | $6.38 | $6.56 | $6.56 | 598 |
| 2022-10-03 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 182 |
| 2022-09-30 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 16 |
| 2022-09-29 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 1,870 |
| 2022-09-28 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 1,501 |
| 2022-09-27 | $6.66 | $6.66 | $6.39 | $6.66 | $6.66 | 1,439 |
| 2022-09-26 | $6.56 | $6.56 | $6.36 | $6.36 | $6.36 | 753 |
| 2022-09-23 | $6.74 | $6.74 | $6.40 | $6.41 | $6.41 | 1,479 |
| 2022-09-22 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 29 |
| 2022-09-21 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 48 |
| 2022-09-20 | $6.75 | $6.92 | $6.75 | $6.92 | $6.92 | 924 |
| 2022-09-19 | $6.77 | $6.90 | $6.75 | $6.75 | $6.75 | 527 |
| 2022-09-16 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 550 |
| 2022-09-15 | $6.72 | $6.72 | $6.70 | $6.70 | $6.70 | 2,114 |
| 2022-09-14 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 298 |
| 2022-09-13 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 75 |
| 2022-09-12 | $6.57 | $6.57 | $6.33 | $6.33 | $6.33 | 572 |
| 2022-09-09 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 227 |
| 2022-09-08 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 3,674 |
| 2022-09-07 | $6.01 | $6.21 | $6.01 | $6.21 | $6.21 | 8,851 |
| 2022-09-06 | $6.23 | $6.23 | $5.99 | $5.99 | $5.99 | 2,576 |
| 2022-09-02 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 9 |
| 2022-09-01 | $6.06 | $6.07 | $5.66 | $5.66 | $5.66 | 1,520 |
| 2022-08-31 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2022-08-30 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2022-08-29 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 945 |
| 2022-08-26 | $6.46 | $6.46 | $6.17 | $6.17 | $6.17 | 2,449 |
| 2022-08-25 | $6.51 | $6.51 | $6.47 | $6.47 | $6.47 | 702 |
| 2022-08-24 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 208 |
| 2022-08-23 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 2 |
| 2022-08-22 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 370 |
| 2022-08-19 | $6.32 | $6.47 | $6.23 | $6.23 | $6.23 | 2,522 |
| 2022-08-18 | $6.48 | $6.48 | $6.32 | $6.32 | $6.32 | 1,118 |
| 2022-08-17 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 104 |
| 2022-08-16 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-08-15 | $6.31 | $6.35 | $6.28 | $6.28 | $6.28 | 2,057 |
| 2022-08-12 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 1,298 |
| 2022-08-11 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2022-08-10 | $5.89 | $6.22 | $5.89 | $6.22 | $6.22 | 527 |
| 2022-08-09 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 210 |
| 2022-08-08 | $5.50 | $5.64 | $5.50 | $5.64 | $5.64 | 2,365 |
| 2022-08-05 | $5.72 | $5.72 | $5.37 | $5.37 | $5.37 | 3,415 |
| 2022-08-04 | $5.50 | $5.55 | $5.50 | $5.55 | $5.55 | 603 |
| 2022-08-03 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 46,299 |
| 2022-08-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 7 |
| 2022-08-01 | $5.84 | $5.84 | $5.50 | $5.50 | $5.50 | 3,567 |
| 2022-07-29 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 765 |
| 2022-07-28 | $5.67 | $5.75 | $5.67 | $5.75 | $5.75 | 291 |
| 2022-07-27 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 6 |
| 2022-07-26 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 122 |
| 2022-07-25 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2022-07-22 | $5.72 | $5.72 | $5.51 | $5.51 | $5.51 | 532 |
| 2022-07-21 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 11,532 |
| 2022-07-20 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 2,399 |
| 2022-07-19 | $5.54 | $5.65 | $5.54 | $5.65 | $5.65 | 803 |
| 2022-07-18 | $5.67 | $5.67 | $5.56 | $5.56 | $5.56 | 10,282 |
| 2022-07-15 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 10,914 |
| 2022-07-14 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-07-13 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 317 |
| 2022-07-12 | $5.38 | $5.55 | $5.38 | $5.55 | $5.55 | 522 |
| 2022-07-11 | $5.40 | $5.77 | $5.40 | $5.77 | $5.77 | 1,406 |
| 2022-07-08 | $5.44 | $5.55 | $5.44 | $5.52 | $5.52 | 2,515 |
| 2022-07-07 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 283 |
| 2022-07-06 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 1,442 |
| 2022-07-05 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 885 |
| 2022-07-01 | $5.46 | $5.73 | $5.46 | $5.73 | $5.73 | 1,548 |
| 2022-06-30 | $5.55 | $5.71 | $5.55 | $5.71 | $5.71 | 3,353 |
| 2022-06-29 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 11,214 |
| 2022-06-28 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 2,432 |
| 2022-06-27 | $5.71 | $5.85 | $5.71 | $5.77 | $5.77 | 4,484 |
| 2022-06-24 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 1,212 |
| 2022-06-23 | $5.75 | $5.76 | $5.50 | $5.60 | $5.60 | 11,969 |
| 2022-06-22 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 51 |
| 2022-06-21 | $5.83 | $5.90 | $5.83 | $5.90 | $5.90 | 717 |
| 2022-06-17 | $5.65 | $5.65 | $5.60 | $5.60 | $5.60 | 320 |
| 2022-06-16 | $5.60 | $5.75 | $5.51 | $5.75 | $5.75 | 3,994 |
| 2022-06-15 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 180 |
| 2022-06-14 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 4,500 |
| 2022-06-13 | $5.86 | $5.86 | $5.51 | $5.51 | $5.51 | 14,356 |
| 2022-06-10 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2022-06-09 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 2,220 |
| 2022-06-08 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 815 |
| 2022-06-07 | $6.20 | $6.20 | $6.05 | $6.05 | $6.05 | 301 |
| 2022-06-06 | $6.45 | $6.45 | $6.29 | $6.29 | $6.29 | 1,187 |
| 2022-06-03 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 375 |
| 2022-06-02 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2022-06-01 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 60 |
| 2022-05-31 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 242 |
| 2022-05-27 | $7.00 | $7.00 | $6.88 | $6.88 | $6.88 | 613 |
| 2022-05-26 | $6.88 | $6.88 | $6.66 | $6.66 | $6.63 | 4,201 |
| 2022-05-25 | $6.55 | $6.55 | $6.55 | $6.55 | $6.52 | 100 |
| 2022-05-24 | $6.20 | $6.20 | $6.20 | $6.20 | $6.17 | 1,158 |
| 2022-05-23 | $6.41 | $6.41 | $6.41 | $6.41 | $6.38 | 189 |
| 2022-05-20 | $6.59 | $6.59 | $6.31 | $6.33 | $6.30 | 1,779 |
| 2022-05-19 | $6.55 | $6.55 | $6.55 | $6.55 | $6.52 | 4 |
| 2022-05-18 | $6.55 | $6.55 | $6.55 | $6.55 | $6.52 | 103 |
| 2022-05-17 | $6.00 | $6.00 | $6.00 | $6.00 | $5.97 | 0 |
| 2022-05-16 | $6.00 | $6.00 | $6.00 | $6.00 | $5.97 | 137 |
| 2022-05-13 | $6.00 | $6.00 | $6.00 | $6.00 | $5.97 | 104 |
| 2022-05-12 | $6.08 | $6.08 | $6.08 | $6.08 | $6.05 | 191 |
| 2022-05-11 | $6.29 | $6.29 | $6.29 | $6.29 | $6.26 | 423 |
| 2022-05-10 | $6.38 | $6.38 | $6.38 | $6.38 | $6.35 | 46 |
| 2022-05-09 | $6.38 | $6.38 | $6.38 | $6.38 | $6.35 | 248 |
| 2022-05-06 | $6.76 | $6.76 | $6.76 | $6.76 | $6.73 | 4,016 |
| 2022-05-05 | $6.76 | $6.76 | $6.76 | $6.76 | $6.73 | 54,550 |
| 2022-05-04 | $6.74 | $6.74 | $6.74 | $6.74 | $6.71 | 413 |
| 2022-05-03 | $6.74 | $6.74 | $6.74 | $6.74 | $6.71 | 0 |
| 2022-05-02 | $6.70 | $6.85 | $6.70 | $6.74 | $6.71 | 413 |
| 2022-04-29 | $6.98 | $7.20 | $6.98 | $7.20 | $7.17 | 5,903 |
| 2022-04-28 | $6.98 | $6.98 | $6.98 | $6.98 | $6.94 | 0 |
| 2022-04-27 | $6.98 | $6.98 | $6.98 | $6.98 | $6.94 | 17 |
| 2022-04-26 | $6.92 | $6.98 | $6.92 | $6.98 | $6.95 | 491 |
| 2022-04-25 | $7.23 | $7.23 | $7.23 | $7.23 | $7.20 | 317 |
| 2022-04-22 | $6.83 | $7.28 | $6.54 | $7.28 | $7.25 | 1,378 |
| 2022-04-21 | $6.83 | $6.83 | $6.83 | $6.83 | $6.79 | 139 |
| 2022-04-20 | $6.83 | $6.83 | $6.83 | $6.83 | $6.80 | 451 |
| 2022-04-19 | $6.85 | $6.85 | $6.74 | $6.74 | $6.71 | 699 |
| 2022-04-18 | $6.66 | $6.66 | $6.66 | $6.66 | $6.63 | 244 |
| 2022-04-14 | $6.86 | $6.86 | $6.86 | $6.86 | $6.83 | 2,146 |
| 2022-04-13 | $6.87 | $6.88 | $6.74 | $6.74 | $6.70 | 566 |
| 2022-04-12 | $6.80 | $6.80 | $6.80 | $6.80 | $6.77 | 1,075 |
| 2022-04-11 | $6.91 | $7.24 | $6.75 | $6.75 | $6.72 | 698 |
| 2022-04-08 | $7.15 | $7.15 | $7.15 | $7.15 | $7.12 | 0 |
| 2022-04-07 | $7.41 | $7.41 | $7.15 | $7.15 | $7.12 | 396 |
| 2022-04-06 | $7.21 | $7.39 | $7.09 | $7.09 | $7.06 | 790 |
| 2022-04-05 | $7.20 | $7.20 | $7.05 | $7.05 | $7.02 | 769 |
| 2022-04-04 | $7.65 | $7.65 | $7.65 | $7.65 | $7.61 | 171 |
| 2022-04-01 | $7.44 | $7.44 | $7.44 | $7.44 | $7.40 | 96 |
| 2022-03-31 | $7.44 | $7.44 | $7.44 | $7.44 | $7.40 | 147 |
| 2022-03-30 | $7.75 | $7.75 | $7.75 | $7.75 | $7.72 | 355 |
| 2022-03-29 | $7.90 | $7.90 | $7.90 | $7.90 | $7.86 | 5,000 |
| 2022-03-28 | $7.90 | $7.90 | $7.90 | $7.90 | $7.86 | 146 |
| 2022-03-25 | $7.45 | $7.57 | $7.45 | $7.57 | $7.54 | 10,430 |
| 2022-03-24 | $7.49 | $7.62 | $7.49 | $7.62 | $7.59 | 7,449 |
| 2022-03-23 | $7.36 | $7.75 | $7.00 | $7.00 | $6.97 | 1,814 |
| 2022-03-22 | $7.75 | $7.75 | $7.38 | $7.38 | $7.35 | 6,012 |
| 2022-03-21 | $7.37 | $7.37 | $7.37 | $7.37 | $7.34 | 181 |
| 2022-03-18 | $7.37 | $7.37 | $7.37 | $7.37 | $7.34 | 181 |
| 2022-03-17 | $7.15 | $7.37 | $6.97 | $7.01 | $6.98 | 2,378 |
| 2022-03-16 | $6.99 | $6.99 | $6.99 | $6.99 | $6.96 | 312 |
| 2022-03-15 | $6.90 | $6.90 | $6.90 | $6.90 | $6.87 | 58 |
| 2022-03-14 | $6.90 | $6.90 | $6.90 | $6.90 | $6.87 | 188 |
| 2022-03-11 | $6.60 | $6.84 | $6.60 | $6.84 | $6.81 | 620 |
| 2022-03-10 | $6.83 | $6.83 | $6.31 | $6.31 | $6.28 | 721 |
| 2022-03-09 | $6.71 | $6.71 | $6.71 | $6.71 | $6.68 | 233 |
| 2022-03-08 | $6.29 | $6.29 | $6.29 | $6.29 | $6.26 | 151 |
| 2022-03-07 | $6.15 | $6.56 | $6.15 | $6.56 | $6.53 | 6,340 |
| 2022-03-04 | $6.17 | $6.17 | $6.17 | $6.17 | $6.14 | 1,203 |
| 2022-03-03 | $6.75 | $6.75 | $6.00 | $6.00 | $5.97 | 2,432 |
| 2022-03-02 | $6.85 | $6.85 | $6.45 | $6.45 | $6.42 | 1,162 |
| 2022-03-01 | $6.75 | $6.75 | $6.75 | $6.75 | $6.72 | 7 |
| 2022-02-28 | $6.75 | $6.75 | $6.75 | $6.75 | $6.72 | 253 |
| 2022-02-25 | $6.30 | $6.64 | $6.30 | $6.64 | $6.61 | 11,417 |
| 2022-02-24 | $5.91 | $6.29 | $5.91 | $6.29 | $6.26 | 151,751 |
| 2022-02-23 | $6.37 | $6.37 | $6.37 | $6.37 | $6.34 | 203,706 |
| 2022-02-22 | $6.48 | $6.56 | $6.48 | $6.56 | $6.53 | 105,808 |
| 2022-02-18 | $6.65 | $6.65 | $6.41 | $6.60 | $6.57 | 4,635 |
| 2022-02-17 | $6.87 | $6.91 | $6.86 | $6.91 | $6.87 | 4,244 |
| 2022-02-16 | $6.85 | $7.04 | $6.85 | $7.04 | $7.01 | 2,519 |
| 2022-02-15 | $6.80 | $6.80 | $6.80 | $6.80 | $6.77 | 100 |
| 2022-02-14 | $6.75 | $6.75 | $6.75 | $6.75 | $6.72 | 1,199 |
| 2022-02-11 | $6.80 | $7.07 | $6.80 | $7.01 | $6.98 | 2,464 |
| 2022-02-10 | $6.67 | $6.67 | $6.67 | $6.67 | $6.64 | 82 |
| 2022-02-09 | $6.67 | $6.67 | $6.67 | $6.67 | $6.64 | 769 |
| 2022-02-08 | $6.36 | $6.36 | $6.36 | $6.36 | $6.33 | 37,855 |
| 2022-02-07 | $6.34 | $6.34 | $6.23 | $6.23 | $6.20 | 44,706 |
| 2022-02-04 | $6.30 | $6.30 | $6.30 | $6.30 | $6.27 | 62,740 |
| 2022-02-03 | $6.25 | $6.32 | $6.25 | $6.32 | $6.29 | 579 |
| 2022-02-02 | $6.52 | $6.52 | $6.27 | $6.27 | $6.24 | 2,202 |
| 2022-02-01 | $6.45 | $6.45 | $6.45 | $6.45 | $6.42 | 0 |
| 2022-01-31 | $6.45 | $6.45 | $6.45 | $6.45 | $6.42 | 4,304 |
| 2022-01-28 | $6.41 | $6.41 | $6.41 | $6.41 | $6.38 | 668 |
| 2022-01-27 | $6.20 | $6.42 | $6.20 | $6.42 | $6.39 | 565 |
| 2022-01-26 | $6.50 | $6.50 | $6.50 | $6.50 | $6.47 | 100 |
| 2022-01-25 | $6.35 | $6.36 | $6.13 | $6.36 | $6.33 | 1,915 |
| 2022-01-24 | $6.65 | $6.65 | $6.33 | $6.34 | $6.31 | 5,757 |
| 2022-01-21 | $6.77 | $6.77 | $6.31 | $6.71 | $6.68 | 4,630 |
| 2022-01-20 | $6.82 | $6.93 | $6.82 | $6.83 | $6.80 | 5,266 |
| 2022-01-19 | $6.95 | $6.95 | $6.79 | $6.80 | $6.77 | 106,809 |
| 2022-01-18 | $7.25 | $7.41 | $7.25 | $7.41 | $7.38 | 134,850 |
| 2022-01-14 | $7.10 | $7.10 | $7.07 | $7.07 | $7.04 | 977 |
| 2022-01-13 | $7.40 | $7.40 | $7.40 | $7.40 | $7.36 | 2,116 |
| 2022-01-12 | $7.00 | $7.36 | $7.00 | $7.36 | $7.33 | 5,021 |
| 2022-01-11 | $7.22 | $7.22 | $7.17 | $7.17 | $7.14 | 4,307 |
| 2022-01-10 | $7.24 | $7.24 | $7.24 | $7.24 | $7.20 | 186 |
| 2022-01-07 | $7.01 | $7.35 | $7.01 | $7.35 | $7.31 | 2,059 |
| 2022-01-06 | $6.49 | $6.81 | $6.49 | $6.81 | $6.77 | 2,613 |
| 2022-01-05 | $6.72 | $6.74 | $6.72 | $6.74 | $6.71 | 4,095 |
| 2022-01-04 | $6.45 | $6.68 | $6.45 | $6.68 | $6.65 | 1,164 |
| 2022-01-03 | $6.71 | $6.71 | $6.71 | $6.71 | $6.67 | 223 |
| 2021-12-31 | $6.09 | $6.09 | $6.09 | $6.09 | $6.06 | 0 |
| 2021-12-30 | $6.09 | $6.09 | $6.09 | $6.09 | $6.06 | 99 |
| 2021-12-29 | $6.32 | $6.32 | $6.09 | $6.09 | $6.06 | 4,371 |
| 2021-12-28 | $6.45 | $6.60 | $6.45 | $6.60 | $6.57 | 288 |
| 2021-12-27 | $6.12 | $6.34 | $6.12 | $6.34 | $6.31 | 407 |
| 2021-12-23 | $6.33 | $6.38 | $6.33 | $6.38 | $6.35 | 16,914 |
| 2021-12-22 | $6.01 | $6.26 | $6.01 | $6.26 | $6.23 | 1,017,237 |
| 2021-12-21 | $6.00 | $6.27 | $5.85 | $6.27 | $6.24 | 252,132 |
| 2021-12-20 | $5.94 | $6.26 | $5.94 | $6.26 | $6.23 | 1,111 |
| 2021-12-17 | $6.44 | $6.44 | $6.03 | $6.03 | $6.00 | 15,368 |
| 2021-12-16 | $5.98 | $5.99 | $5.73 | $5.95 | $5.92 | 64,632 |
| 2021-12-15 | $5.90 | $5.98 | $5.75 | $5.75 | $5.72 | 7,321 |
| 2021-12-14 | $5.82 | $5.82 | $5.82 | $5.82 | $5.79 | 155,069 |
| 2021-12-13 | $6.32 | $6.32 | $6.05 | $6.05 | $6.02 | 1,441 |
| 2021-12-10 | $6.59 | $6.59 | $6.24 | $6.45 | $6.42 | 4,186 |
| 2021-12-09 | $6.35 | $6.46 | $6.35 | $6.37 | $6.34 | 2,349 |
| 2021-12-08 | $6.30 | $6.30 | $6.08 | $6.08 | $6.05 | 443 |
| 2021-12-07 | $6.15 | $6.15 | $6.15 | $6.15 | $6.12 | 0 |
| 2021-12-06 | $6.15 | $6.15 | $6.15 | $6.15 | $6.12 | 100 |
| 2021-12-03 | $6.26 | $6.26 | $6.26 | $6.26 | $6.23 | 187 |
| 2021-12-02 | $6.31 | $6.40 | $6.31 | $6.40 | $6.37 | 3,266 |
| 2021-12-01 | $6.15 | $6.21 | $6.00 | $6.18 | $6.15 | 1,179 |
| 2021-11-30 | $5.84 | $5.84 | $5.77 | $5.77 | $5.74 | 2,638 |
| 2021-11-29 | $5.89 | $5.89 | $5.88 | $5.88 | $5.85 | 304 |
| 2021-11-26 | $5.80 | $5.94 | $5.72 | $5.88 | $5.85 | 2,352 |
| 2021-11-24 | $6.25 | $6.47 | $6.18 | $6.18 | $6.15 | 2,912 |
| 2021-11-23 | $6.51 | $6.51 | $6.34 | $6.34 | $6.31 | 561 |
| 2021-11-22 | $6.50 | $6.50 | $6.39 | $6.39 | $6.36 | 13,227 |
| 2021-11-19 | $6.61 | $6.62 | $6.61 | $6.62 | $6.59 | 4,056 |
| 2021-11-18 | $6.57 | $6.66 | $6.57 | $6.66 | $6.63 | 88,868 |
| 2021-11-17 | $6.21 | $6.21 | $6.21 | $6.21 | $6.18 | 925 |
| 2021-11-16 | $6.09 | $6.09 | $6.09 | $6.09 | $6.06 | 85 |
| 2021-11-15 | $6.35 | $6.38 | $6.09 | $6.09 | $6.06 | 2,268 |
| 2021-11-12 | $6.36 | $6.36 | $6.26 | $6.26 | $6.23 | 1,149 |
| 2021-11-11 | $6.37 | $6.37 | $6.37 | $6.37 | $6.34 | 2,222 |
| 2021-11-10 | $6.66 | $6.66 | $6.47 | $6.47 | $6.44 | 1,059 |
| 2021-11-09 | $6.56 | $8.00 | $6.55 | $6.55 | $6.52 | 106,489 |
| 2021-11-08 | $6.39 | $6.53 | $6.39 | $6.53 | $6.50 | 2,820 |
| 2021-11-05 | $6.45 | $6.58 | $6.36 | $6.58 | $6.55 | 1,536 |
| 2021-11-04 | $6.50 | $6.50 | $6.50 | $6.50 | $6.47 | 19 |
| 2021-11-03 | $6.21 | $6.50 | $6.21 | $6.50 | $6.47 | 12,550 |
| 2021-11-02 | $6.46 | $6.46 | $6.46 | $6.46 | $6.43 | 1,098 |
| 2021-11-01 | $6.46 | $6.46 | $6.46 | $6.46 | $6.43 | 1,098 |
| 2021-10-29 | $6.53 | $6.53 | $6.49 | $6.49 | $6.46 | 300 |
| 2021-10-28 | $6.43 | $6.43 | $6.15 | $6.15 | $6.12 | 1,317 |
| 2021-10-27 | $6.79 | $6.79 | $6.60 | $6.60 | $6.57 | 5,713 |
| 2021-10-26 | $7.03 | $7.03 | $7.03 | $7.03 | $6.99 | 72 |
| 2021-10-25 | $7.03 | $7.03 | $7.03 | $7.03 | $6.99 | 4,564 |
| 2021-10-22 | $6.96 | $6.96 | $6.96 | $6.96 | $6.93 | 33 |
| 2021-10-21 | $6.96 | $6.96 | $6.69 | $6.96 | $6.93 | 1,559 |
| 2021-10-20 | $6.96 | $6.96 | $6.93 | $6.93 | $6.90 | 8,217 |
| 2021-10-19 | $6.79 | $6.79 | $6.79 | $6.79 | $6.76 | 0 |
| 2021-10-18 | $6.79 | $6.79 | $6.79 | $6.79 | $6.76 | 217 |
| 2021-10-15 | $6.75 | $7.30 | $6.75 | $6.76 | $6.73 | 7,876 |
| 2021-10-14 | $6.80 | $6.80 | $6.80 | $6.80 | $6.77 | 394 |
| 2021-10-13 | $6.81 | $6.81 | $6.81 | $6.81 | $6.78 | 692 |
| 2021-10-12 | $6.60 | $6.67 | $6.60 | $6.67 | $6.64 | 332 |
| 2021-10-11 | $6.80 | $6.80 | $6.65 | $6.65 | $6.62 | 1,498 |
| 2021-10-08 | $6.59 | $6.59 | $6.59 | $6.59 | $6.56 | 205 |
| 2021-10-07 | $6.50 | $6.50 | $6.50 | $6.50 | $6.47 | 1,600 |
| 2021-10-06 | $6.70 | $6.70 | $6.70 | $6.70 | $6.67 | 172 |
| 2021-10-05 | $6.50 | $6.70 | $6.50 | $6.70 | $6.67 | 200 |
| 2021-10-04 | $6.48 | $6.61 | $6.48 | $6.61 | $6.58 | 708 |
| 2021-10-01 | $6.40 | $6.40 | $6.40 | $6.40 | $6.37 | 0 |
| 2021-09-30 | $6.40 | $6.40 | $6.40 | $6.40 | $6.37 | 100 |
| 2021-09-29 | $6.45 | $6.45 | $6.45 | $6.45 | $6.42 | 366 |
| 2021-09-28 | $6.58 | $6.58 | $6.58 | $6.58 | $6.55 | 791 |
| 2021-09-27 | $6.30 | $6.30 | $6.30 | $6.30 | $6.27 | 66 |
| 2021-09-24 | $6.30 | $6.30 | $6.30 | $6.30 | $6.27 | 145 |
| 2021-09-23 | $6.33 | $6.33 | $6.33 | $6.33 | $6.30 | 0 |
| 2021-09-22 | $6.33 | $6.33 | $6.33 | $6.33 | $6.30 | 1,517 |
| 2021-09-21 | $6.08 | $6.24 | $5.94 | $6.24 | $6.21 | 6,722 |
| 2021-09-20 | $6.25 | $6.25 | $6.25 | $6.25 | $6.22 | 100 |
| 2021-09-17 | $6.40 | $6.70 | $6.40 | $6.70 | $6.67 | 1,529 |
| 2021-09-16 | $6.63 | $6.63 | $6.63 | $6.63 | $6.60 | 10 |
| 2021-09-15 | $6.63 | $6.63 | $6.63 | $6.63 | $6.60 | 1,838 |
| 2021-09-14 | $6.56 | $6.59 | $6.19 | $6.56 | $6.53 | 5,140 |
| 2021-09-13 | $7.51 | $7.51 | $7.51 | $7.51 | $7.47 | 416 |
| 2021-09-10 | $6.06 | $6.06 | $6.06 | $6.06 | $6.03 | 0 |
| 2021-09-09 | $6.06 | $6.06 | $6.06 | $6.06 | $6.03 | 722 |
| 2021-09-08 | $6.35 | $6.35 | $6.35 | $6.35 | $6.32 | 1,045 |
| 2021-09-07 | $6.16 | $6.45 | $6.16 | $6.45 | $6.42 | 1,650 |
| 2021-09-03 | $6.10 | $6.10 | $6.10 | $6.10 | $6.07 | 88 |
| 2021-09-02 | $6.62 | $6.62 | $6.10 | $6.10 | $6.07 | 2,621 |
| 2021-09-01 | $6.55 | $6.55 | $6.55 | $6.55 | $6.52 | 422,680 |
| 2021-08-31 | $6.45 | $6.55 | $6.45 | $6.55 | $6.52 | 973,700 |
| 2021-08-30 | $5.95 | $6.45 | $5.95 | $6.45 | $6.42 | 26,975 |
| 2021-08-27 | $6.50 | $6.50 | $6.50 | $6.50 | $6.47 | 0 |
| 2021-08-26 | $7.99 | $7.99 | $6.50 | $6.50 | $6.47 | 3,744 |
| 2021-08-25 | $7.46 | $7.46 | $7.46 | $7.46 | $7.43 | 888 |
| 2021-08-24 | $7.47 | $7.47 | $7.47 | $7.47 | $7.44 | 364 |
| 2021-08-23 | $6.25 | $6.25 | $6.25 | $6.25 | $6.22 | 200 |
| 2021-08-20 | $6.20 | $6.20 | $6.20 | $6.20 | $6.17 | 515 |
| 2021-08-19 | $6.36 | $6.65 | $6.36 | $6.36 | $6.33 | 15,028 |
| 2021-08-18 | $6.74 | $6.74 | $6.74 | $6.74 | $6.71 | 13,426 |
| 2021-08-17 | $6.64 | $6.64 | $6.64 | $6.64 | $6.61 | 82 |
| 2021-08-16 | $6.64 | $6.64 | $6.64 | $6.64 | $6.61 | 1,930 |
| 2021-08-13 | $6.36 | $6.68 | $6.36 | $6.68 | $6.65 | 1,354 |
| 2021-08-12 | $6.68 | $6.84 | $6.68 | $6.84 | $6.81 | 1,773 |
| 2021-08-11 | $6.45 | $6.65 | $6.25 | $6.65 | $6.62 | 5,058 |
| 2021-08-10 | $6.63 | $6.63 | $6.63 | $6.63 | $6.60 | 1,373 |
| 2021-08-09 | $6.65 | $6.65 | $6.65 | $6.65 | $6.62 | 0 |
| 2021-08-06 | $6.38 | $6.65 | $6.38 | $6.65 | $6.62 | 2,065 |
| 2021-08-05 | $6.36 | $6.36 | $6.36 | $6.36 | $6.33 | 0 |
| 2021-08-04 | $6.36 | $6.69 | $6.36 | $6.36 | $6.33 | 860 |
| 2021-08-03 | $6.69 | $6.69 | $6.53 | $6.53 | $6.50 | 1,597 |
| 2021-08-02 | $6.67 | $6.67 | $6.67 | $6.67 | $6.64 | 187 |
| 2021-07-30 | $6.63 | $6.63 | $6.63 | $6.63 | $6.60 | 5,424 |
| 2021-07-29 | $6.26 | $6.26 | $6.26 | $6.26 | $6.24 | 2,449 |
| 2021-07-28 | $6.20 | $6.52 | $6.20 | $6.26 | $6.24 | 2,449 |
| 2021-07-27 | $6.65 | $6.65 | $6.65 | $6.65 | $6.62 | 192,776 |
| 2021-07-26 | $6.50 | $6.50 | $6.21 | $6.49 | $6.46 | 813,240 |
| 2021-07-23 | $6.34 | $6.49 | $6.34 | $6.49 | $6.46 | 4,525 |
| 2021-07-22 | $6.26 | $6.26 | $6.26 | $6.26 | $6.23 | 0 |
| 2021-07-21 | $5.47 | $6.26 | $5.47 | $6.26 | $6.23 | 2,116 |
| 2021-07-20 | $5.45 | $5.45 | $5.45 | $5.45 | $5.43 | 916 |
| 2021-07-19 | $6.15 | $6.15 | $5.41 | $5.41 | $5.39 | 2,270 |
| 2021-07-16 | $6.54 | $6.54 | $6.54 | $6.54 | $6.51 | 387 |
| 2021-07-15 | $6.06 | $6.06 | $6.06 | $6.06 | $6.04 | 448 |
| 2021-07-14 | $6.67 | $6.67 | $6.49 | $6.52 | $6.49 | 2,163 |
| 2021-07-13 | $6.70 | $6.70 | $6.25 | $6.25 | $6.22 | 813 |
| 2021-07-12 | $6.44 | $6.44 | $6.22 | $6.22 | $6.19 | 1,934 |
| 2021-07-09 | $6.44 | $6.44 | $6.44 | $6.44 | $6.41 | 579 |
| 2021-07-08 | $6.58 | $6.58 | $6.58 | $6.58 | $6.55 | 198 |
| 2021-07-07 | $6.26 | $6.26 | $6.23 | $6.23 | $6.20 | 2,596 |
| 2021-07-06 | $6.73 | $6.73 | $6.48 | $6.48 | $6.45 | 1,032 |
| 2021-07-02 | $6.95 | $6.95 | $6.95 | $6.95 | $6.92 | 1,249 |
| 2021-07-01 | $6.50 | $6.55 | $6.43 | $6.55 | $6.52 | 426 |
| 2021-06-30 | $6.73 | $6.73 | $6.73 | $6.73 | $6.69 | 0 |
| 2021-06-29 | $6.40 | $6.73 | $6.40 | $6.73 | $6.69 | 48,958 |
| 2021-06-28 | $6.73 | $6.73 | $6.38 | $6.38 | $6.35 | 281 |
| 2021-06-25 | $6.41 | $6.41 | $6.41 | $6.41 | $6.38 | 201 |
| 2021-06-24 | $6.50 | $6.50 | $6.30 | $6.30 | $6.27 | 586 |
| 2021-06-23 | $6.34 | $6.34 | $6.34 | $6.34 | $6.31 | 386 |
| 2021-06-22 | $6.61 | $6.61 | $6.61 | $6.61 | $6.58 | 0 |
| 2021-06-21 | $6.30 | $6.61 | $6.30 | $6.61 | $6.58 | 359 |
| 2021-06-18 | $6.94 | $6.94 | $6.94 | $6.94 | $6.91 | 2,363 |
| 2021-06-17 | $6.50 | $6.50 | $6.50 | $6.50 | $6.47 | 114 |
| 2021-06-16 | $6.90 | $6.90 | $6.50 | $6.50 | $6.47 | 2,573 |
| 2021-06-15 | $6.51 | $6.90 | $6.51 | $6.51 | $6.48 | 4,903 |
| 2021-06-14 | $6.90 | $6.90 | $6.51 | $6.90 | $6.86 | 3,322 |
| 2021-06-11 | $6.90 | $6.90 | $6.90 | $6.90 | $6.86 | 199 |
| 2021-06-10 | $6.75 | $6.75 | $6.75 | $6.75 | $6.71 | 732 |
| 2021-06-09 | $6.66 | $6.66 | $6.66 | $6.66 | $6.63 | 214 |
| 2021-06-08 | $6.81 | $7.55 | $6.81 | $7.55 | $7.52 | 641 |
| 2021-06-07 | $6.77 | $7.07 | $6.77 | $7.07 | $7.04 | 7,146 |
| 2021-06-04 | $6.79 | $6.79 | $6.35 | $6.60 | $6.57 | 766,572 |
| 2021-06-03 | $6.59 | $6.59 | $6.54 | $6.57 | $6.54 | 1,250,000 |
| 2021-06-02 | $6.63 | $6.63 | $6.63 | $6.63 | $6.60 | 0 |
| 2021-06-01 | $6.81 | $6.81 | $6.63 | $6.63 | $6.60 | 15,149 |
| 2021-05-28 | $6.33 | $6.77 | $6.33 | $6.77 | $6.74 | 1,435 |
| 2021-05-27 | $6.77 | $6.77 | $6.77 | $6.77 | $6.74 | 604 |
| 2021-05-26 | $6.78 | $6.78 | $6.78 | $6.78 | $6.74 | 2,567 |
| 2021-05-25 | $6.33 | $6.33 | $6.33 | $6.33 | $6.30 | 841 |
| 2021-05-24 | $6.90 | $6.90 | $6.60 | $6.60 | $6.57 | 4,912 |
| 2021-05-21 | $6.44 | $6.83 | $5.81 | $6.83 | $6.80 | 4,783 |
| 2021-05-20 | $6.66 | $6.66 | $6.66 | $6.66 | $6.63 | 172 |
| 2021-05-19 | $5.74 | $6.43 | $5.74 | $6.43 | $6.40 | 100,631 |
| 2021-05-18 | $6.41 | $6.41 | $6.41 | $6.41 | $6.38 | 514 |
| 2021-05-17 | $6.41 | $6.41 | $5.74 | $5.74 | $5.72 | 1,074 |
| 2021-05-14 | $6.04 | $6.04 | $5.62 | $5.62 | $5.60 | 462 |
| 2021-05-13 | $6.04 | $6.04 | $6.04 | $6.04 | $6.01 | 398 |
| 2021-05-12 | $6.16 | $6.16 | $5.79 | $6.16 | $6.13 | 1,147 |
| 2021-05-11 | $5.86 | $6.27 | $5.86 | $6.14 | $6.11 | 2,787 |
| 2021-05-10 | $6.01 | $6.01 | $6.01 | $6.01 | $5.98 | 200 |
| 2021-05-07 | $6.24 | $6.24 | $6.24 | $6.24 | $6.21 | 990 |
| 2021-05-06 | $6.08 | $6.24 | $6.08 | $6.24 | $6.21 | 1,120 |
| 2021-05-05 | $6.09 | $6.09 | $6.09 | $6.09 | $6.06 | 2,870 |
| 2021-05-04 | $6.09 | $6.09 | $5.60 | $5.60 | $5.57 | 2,237 |
| 2021-05-03 | $5.75 | $5.99 | $5.60 | $5.60 | $5.57 | 5,277 |
| 2021-04-30 | $5.90 | $5.99 | $5.78 | $5.78 | $5.76 | 2,479 |
| 2021-04-29 | $6.03 | $6.03 | $6.03 | $6.03 | $5.98 | 0 |
| 2021-04-28 | $6.19 | $6.28 | $6.03 | $6.03 | $5.98 | 4,341 |
| 2021-04-27 | $6.34 | $6.34 | $6.34 | $6.34 | $6.30 | 403 |
| 2021-04-26 | $6.05 | $6.50 | $6.05 | $6.35 | $6.30 | 2,174 |
| 2021-04-23 | $6.35 | $6.35 | $6.14 | $6.14 | $6.09 | 3,818 |
| 2021-04-22 | $6.00 | $6.00 | $6.00 | $6.00 | $5.95 | 673 |
| 2021-04-21 | $5.90 | $5.90 | $5.90 | $5.90 | $5.86 | 382 |
| 2021-04-20 | $6.28 | $6.28 | $5.93 | $5.93 | $5.88 | 2,830 |
| 2021-04-19 | $6.35 | $6.35 | $6.05 | $6.05 | $6.01 | 656 |
| 2021-04-16 | $5.88 | $5.88 | $5.88 | $5.88 | $5.83 | 0 |
| 2021-04-15 | $5.88 | $5.88 | $5.88 | $5.88 | $5.83 | 327 |
| 2021-04-14 | $6.01 | $6.01 | $6.01 | $6.01 | $5.97 | 299 |
| 2021-04-13 | $5.60 | $5.60 | $5.60 | $5.60 | $5.55 | 368 |
| 2021-04-12 | $5.73 | $5.73 | $5.73 | $5.73 | $5.69 | 42 |
| 2021-04-09 | $5.73 | $5.73 | $5.73 | $5.73 | $5.69 | 0 |
| 2021-04-08 | $5.73 | $7.27 | $5.73 | $5.73 | $5.69 | 438 |
| 2021-04-07 | $5.85 | $7.94 | $5.85 | $5.85 | $5.81 | 9,009 |
| 2021-04-06 | $6.23 | $6.25 | $6.00 | $6.00 | $5.96 | 19,992 |
| 2021-04-05 | $5.76 | $6.02 | $5.76 | $6.02 | $5.98 | 21,172 |
| 2021-04-01 | $5.45 | $5.45 | $5.45 | $5.45 | $5.41 | 60 |
| 2021-03-31 | $5.45 | $5.45 | $5.45 | $5.45 | $5.41 | 4,545 |
| 2021-03-30 | $5.31 | $5.46 | $5.16 | $5.16 | $5.12 | 2,581 |
| 2021-03-29 | $5.61 | $5.61 | $5.61 | $5.61 | $5.57 | 989 |
| 2021-03-26 | $5.69 | $5.77 | $5.69 | $5.77 | $5.72 | 403 |
| 2021-03-25 | $5.52 | $5.52 | $5.52 | $5.52 | $5.48 | 113,276 |
| 2021-03-24 | $5.45 | $5.45 | $5.44 | $5.44 | $5.41 | 516,618 |
| 2021-03-23 | $5.60 | $5.60 | $5.60 | $5.60 | $5.56 | 977 |
| 2021-03-22 | $5.70 | $5.70 | $5.70 | $5.70 | $5.66 | 312 |
| 2021-03-19 | $5.45 | $5.45 | $5.45 | $5.45 | $5.41 | 195 |
| 2021-03-18 | $5.80 | $5.83 | $5.66 | $5.66 | $5.61 | 1,858 |
| 2021-03-17 | $5.73 | $5.73 | $5.73 | $5.73 | $5.69 | 0 |
| 2021-03-16 | $5.76 | $6.10 | $5.73 | $5.73 | $5.69 | 751,628 |
| 2021-03-15 | $5.53 | $5.53 | $5.53 | $5.53 | $5.49 | 0 |
| 2021-03-12 | $5.53 | $5.53 | $5.53 | $5.53 | $5.49 | 1,408,215 |
| 2021-03-11 | $6.09 | $6.09 | $6.09 | $6.09 | $6.05 | 462,100 |
| 2021-03-10 | $5.35 | $5.35 | $5.35 | $5.35 | $5.31 | 0 |
| 2021-03-09 | $5.35 | $5.35 | $5.35 | $5.35 | $5.31 | 263 |
| 2021-03-08 | $5.24 | $5.24 | $5.01 | $5.01 | $4.98 | 1,751 |
| 2021-03-05 | $5.08 | $5.43 | $5.07 | $5.43 | $5.39 | 1,335 |
| 2021-03-04 | $5.54 | $5.54 | $5.54 | $5.54 | $5.50 | 11,422 |
| 2021-03-03 | $4.98 | $4.98 | $4.98 | $4.98 | $4.94 | 69 |
| 2021-03-02 | $4.98 | $4.98 | $4.98 | $4.98 | $4.94 | 241 |
| 2021-03-01 | $5.13 | $5.13 | $5.13 | $5.13 | $5.09 | 0 |
| 2021-02-26 | $5.16 | $5.16 | $5.13 | $5.13 | $5.09 | 3,209 |
| 2021-02-25 | $5.45 | $5.45 | $5.45 | $5.45 | $5.41 | 23,754 |
| 2021-02-24 | $5.45 | $5.45 | $5.45 | $5.45 | $5.41 | 23,754 |
| 2021-02-23 | $4.93 | $5.38 | $4.93 | $5.38 | $5.34 | 5,980 |
| 2021-02-22 | $5.25 | $5.25 | $4.95 | $5.05 | $5.01 | 14,566 |
| 2021-02-19 | $5.39 | $5.40 | $5.07 | $5.40 | $5.36 | 7,870 |
| 2021-02-18 | $5.45 | $5.45 | $5.38 | $5.38 | $5.34 | 3,714 |
| 2021-02-17 | $5.25 | $5.45 | $5.25 | $5.45 | $5.41 | 4,020 |
| 2021-02-16 | $5.35 | $5.35 | $5.35 | $5.35 | $5.31 | 100 |
| 2021-02-12 | $5.05 | $5.95 | $4.50 | $5.95 | $5.91 | 6,854 |
| 2021-02-11 | $5.43 | $5.43 | $5.43 | $5.43 | $5.39 | 0 |
| 2021-02-10 | $5.43 | $5.43 | $5.43 | $5.43 | $5.39 | 0 |
| 2021-02-09 | $5.43 | $5.43 | $5.43 | $5.43 | $5.39 | 1,333 |
| 2021-02-08 | $5.66 | $5.66 | $5.66 | $5.66 | $5.62 | 5,864 |
| 2021-02-05 | $5.08 | $5.44 | $4.95 | $5.44 | $5.40 | 5,574 |
| 2021-02-04 | $5.36 | $5.36 | $5.36 | $5.36 | $5.32 | 913 |
| 2021-02-03 | $4.75 | $5.35 | $4.75 | $5.35 | $5.31 | 542 |
| 2021-02-02 | $5.10 | $5.45 | $5.10 | $5.45 | $5.41 | 825 |
| 2021-02-01 | $4.98 | $5.20 | $4.98 | $5.20 | $5.16 | 4,563 |
| 2021-01-29 | $5.50 | $5.50 | $5.45 | $5.45 | $5.41 | 2,693 |
| 2021-01-28 | $4.94 | $4.94 | $4.94 | $4.94 | $4.90 | 0 |
| 2021-01-27 | $5.50 | $5.50 | $4.94 | $4.94 | $4.90 | 1,457 |
| 2021-01-26 | $5.18 | $5.18 | $5.07 | $5.07 | $5.03 | 2,985 |
| 2021-01-25 | $5.28 | $5.28 | $5.28 | $5.28 | $5.24 | 100 |
| 2021-01-22 | $5.45 | $5.45 | $5.45 | $5.45 | $5.41 | 100 |
| 2021-01-21 | $5.52 | $5.64 | $5.52 | $5.64 | $5.60 | 4,168 |
| 2021-01-20 | $5.75 | $6.05 | $5.75 | $6.05 | $6.01 | 306 |
| 2021-01-19 | $5.95 | $6.05 | $5.29 | $5.29 | $5.25 | 4,427 |
| 2021-01-15 | $5.95 | $5.95 | $5.27 | $5.28 | $5.24 | 12,283 |
| 2021-01-14 | $5.94 | $6.00 | $5.85 | $6.00 | $5.96 | 184,678 |
| 2021-01-13 | $5.75 | $5.75 | $5.75 | $5.75 | $5.71 | 443 |
| 2021-01-12 | $5.83 | $5.83 | $5.75 | $5.75 | $5.71 | 1,415 |
| 2021-01-11 | $5.71 | $5.80 | $5.71 | $5.80 | $5.76 | 620 |
| 2021-01-08 | $5.82 | $5.82 | $5.82 | $5.82 | $5.77 | 2,805 |
| 2021-01-07 | $5.70 | $5.70 | $5.70 | $5.70 | $5.66 | 7,701 |
| 2021-01-06 | $5.50 | $5.68 | $5.50 | $5.68 | $5.64 | 1,170 |
| 2021-01-05 | $5.50 | $5.50 | $5.45 | $5.45 | $5.41 | 200 |
| 2021-01-04 | $5.66 | $5.80 | $5.66 | $5.68 | $5.63 | 13,226 |
| 2020-12-31 | $5.51 | $5.51 | $5.51 | $5.51 | $5.47 | 982 |
| 2020-12-30 | $5.60 | $5.60 | $5.60 | $5.60 | $5.56 | 100 |
| 2020-12-29 | $5.45 | $5.45 | $5.45 | $5.45 | $5.41 | 100 |
| 2020-12-28 | $5.45 | $5.45 | $5.45 | $5.45 | $5.41 | 1,617 |
| 2020-12-24 | $5.40 | $5.40 | $5.40 | $5.40 | $5.36 | 100 |
| 2020-12-23 | $5.43 | $5.43 | $5.43 | $5.43 | $5.39 | 0 |
| 2020-12-22 | $5.43 | $5.43 | $5.43 | $5.43 | $5.39 | 0 |
| 2020-12-21 | $5.38 | $5.50 | $5.38 | $5.43 | $5.39 | 70,587 |
| 2020-12-18 | $5.60 | $5.75 | $5.31 | $5.31 | $5.27 | 21,601 |
| 2020-12-17 | $5.61 | $5.78 | $5.61 | $5.78 | $5.74 | 5,917 |
| 2020-12-16 | $5.50 | $5.50 | $5.40 | $5.41 | $5.37 | 1,786 |
| 2020-12-15 | $5.55 | $5.55 | $5.43 | $5.43 | $5.39 | 2,627 |
| 2020-12-14 | $5.50 | $5.50 | $5.50 | $5.50 | $5.46 | 1,185 |
| 2020-12-11 | $5.41 | $5.41 | $5.41 | $5.41 | $5.37 | 0 |
| 2020-12-10 | $5.31 | $5.55 | $5.31 | $5.41 | $5.37 | 4,550 |
| 2020-12-09 | $5.32 | $5.40 | $5.31 | $5.40 | $5.36 | 1,116 |
| 2020-12-08 | $5.39 | $5.39 | $5.35 | $5.35 | $5.31 | 23,400 |
| 2020-12-07 | $5.48 | $5.48 | $5.26 | $5.40 | $5.36 | 1,941 |
| 2020-12-04 | $5.56 | $5.56 | $5.56 | $5.56 | $5.51 | 632 |
| 2020-12-03 | $5.55 | $5.55 | $5.55 | $5.55 | $5.51 | 100 |
| 2020-12-02 | $5.40 | $5.40 | $5.40 | $5.40 | $5.36 | 66 |
| 2020-12-01 | $5.10 | $5.45 | $5.10 | $5.40 | $5.36 | 1,300 |
| 2020-11-30 | $5.13 | $5.95 | $5.03 | $5.03 | $4.99 | 5,538 |
| 2020-11-27 | $5.42 | $5.42 | $5.42 | $5.42 | $5.38 | 0 |
| 2020-11-25 | $5.41 | $5.42 | $5.41 | $5.42 | $5.38 | 4,415 |
| 2020-11-24 | $5.72 | $5.79 | $5.52 | $5.79 | $5.75 | 4,597 |
| 2020-11-23 | $5.11 | $5.11 | $5.11 | $5.11 | $5.07 | 0 |
| 2020-11-20 | $5.11 | $5.11 | $5.11 | $5.11 | $5.07 | 43 |
| 2020-11-19 | $5.11 | $5.11 | $5.11 | $5.11 | $5.07 | 4,202 |
| 2020-11-18 | $5.72 | $5.72 | $5.72 | $5.72 | $5.68 | 0 |
| 2020-11-17 | $4.91 | $5.72 | $4.91 | $5.72 | $5.68 | 1,454 |
| 2020-11-16 | $5.46 | $5.46 | $4.70 | $4.70 | $4.67 | 2,884 |
| 2020-11-13 | $5.50 | $5.50 | $4.70 | $4.70 | $4.67 | 6,388 |
| 2020-11-12 | $5.24 | $5.24 | $4.98 | $4.98 | $4.94 | 3,036 |
| 2020-11-11 | $5.04 | $5.35 | $5.04 | $5.35 | $5.31 | 649 |
| 2020-11-10 | $5.04 | $5.04 | $5.04 | $5.04 | $5.00 | 299 |
| 2020-11-09 | $4.98 | $5.04 | $4.80 | $5.04 | $5.00 | 14,253 |
| 2020-11-06 | $4.75 | $4.75 | $4.75 | $4.75 | $4.72 | 134 |
| 2020-11-05 | $4.52 | $5.02 | $4.52 | $5.02 | $4.98 | 57,707 |
| 2020-11-04 | $4.22 | $4.22 | $4.22 | $4.22 | $4.18 | 980 |
| 2020-11-03 | $4.77 | $4.77 | $4.77 | $4.77 | $4.73 | 198 |
| 2020-11-02 | $4.44 | $4.44 | $4.44 | $4.44 | $4.41 | 25 |
| 2020-10-30 | $4.44 | $4.44 | $4.44 | $4.44 | $4.41 | 384 |
| 2020-10-29 | $4.01 | $4.01 | $3.93 | $3.93 | $3.90 | 8,326 |
| 2020-10-28 | $4.17 | $4.17 | $4.17 | $4.17 | $4.14 | 0 |
| 2020-10-27 | $4.17 | $4.17 | $4.17 | $4.17 | $4.14 | 0 |
| 2020-10-26 | $4.17 | $4.17 | $4.17 | $4.17 | $4.14 | 0 |
| 2020-10-23 | $4.17 | $4.17 | $4.17 | $4.17 | $4.14 | 1,112 |
| 2020-10-22 | $4.50 | $4.50 | $4.12 | $4.12 | $4.09 | 1,210 |
| 2020-10-21 | $4.03 | $4.03 | $4.03 | $4.03 | $4.00 | 0 |
| 2020-10-20 | $4.03 | $4.03 | $4.03 | $4.03 | $4.00 | 334 |
| 2020-10-19 | $4.10 | $4.10 | $4.03 | $4.03 | $4.00 | 1,700 |
| 2020-10-16 | $3.80 | $3.80 | $3.80 | $3.80 | $3.77 | 0 |
| 2020-10-15 | $3.80 | $3.80 | $3.80 | $3.80 | $3.77 | 0 |
| 2020-10-14 | $3.80 | $3.80 | $3.80 | $3.80 | $3.77 | 2,562 |
| 2020-10-13 | $4.00 | $4.00 | $3.83 | $3.83 | $3.80 | 10,665 |
| 2020-10-12 | $3.78 | $3.82 | $3.78 | $3.82 | $3.79 | 1,688 |
| 2020-10-09 | $3.71 | $4.25 | $3.71 | $4.25 | $4.22 | 5,837 |
| 2020-10-08 | $3.92 | $3.92 | $3.70 | $3.70 | $3.68 | 3,372 |
| 2020-10-07 | $3.66 | $3.66 | $3.66 | $3.66 | $3.63 | 454 |
| 2020-10-06 | $3.92 | $3.92 | $3.92 | $3.92 | $3.89 | 1,330 |
| 2020-10-05 | $3.56 | $3.56 | $3.30 | $3.30 | $3.28 | 2,730 |
| 2020-10-02 | $3.33 | $3.33 | $3.33 | $3.33 | $3.31 | 813 |
| 2020-10-01 | $3.38 | $3.38 | $3.38 | $3.38 | $3.35 | 0 |
| 2020-09-30 | $3.38 | $3.38 | $3.38 | $3.38 | $3.35 | 0 |
| 2020-09-29 | $3.38 | $3.38 | $3.38 | $3.38 | $3.35 | 8,320 |
| 2020-09-28 | $3.09 | $3.09 | $3.09 | $3.09 | $3.07 | 0 |
| 2020-09-25 | $3.09 | $3.09 | $3.09 | $3.09 | $3.07 | 2,000 |
| 2020-09-24 | $3.25 | $3.25 | $3.05 | $3.05 | $3.03 | 30,960 |
| 2020-09-23 | $3.34 | $3.34 | $3.34 | $3.34 | $3.32 | 45 |
| 2020-09-22 | $3.34 | $3.34 | $3.34 | $3.34 | $3.32 | 10 |
| 2020-09-21 | $3.34 | $3.34 | $3.34 | $3.34 | $3.32 | 0 |
| 2020-09-18 | $3.34 | $3.34 | $3.34 | $3.34 | $3.32 | 1,968 |
| 2020-09-17 | $3.40 | $3.40 | $3.31 | $3.31 | $3.28 | 1,040 |
| 2020-09-16 | $3.33 | $3.33 | $3.33 | $3.33 | $3.31 | 19 |
| 2020-09-15 | $3.53 | $3.53 | $3.33 | $3.33 | $3.31 | 350 |
| 2020-09-14 | $3.80 | $3.80 | $3.80 | $3.80 | $3.77 | 1 |
| 2020-09-11 | $4.12 | $4.12 | $3.80 | $3.80 | $3.77 | 332 |
| 2020-09-10 | $3.81 | $3.81 | $3.81 | $3.81 | $3.78 | 347 |
| 2020-09-09 | $3.13 | $3.13 | $3.13 | $3.13 | $3.10 | 2,851 |
| 2020-09-08 | $3.35 | $3.35 | $3.35 | $3.35 | $3.33 | 70,355 |
| 2020-09-04 | $3.35 | $3.35 | $3.35 | $3.35 | $3.33 | 8 |
| 2020-09-03 | $3.43 | $3.43 | $3.35 | $3.35 | $3.33 | 20,923 |
| 2020-09-02 | $3.51 | $3.51 | $3.51 | $3.51 | $3.48 | 0 |
| 2020-09-01 | $3.51 | $3.51 | $3.51 | $3.51 | $3.48 | 2,374 |
| 2020-08-31 | $3.23 | $3.23 | $3.23 | $3.23 | $3.21 | 0 |
| 2020-08-28 | $3.23 | $3.23 | $3.23 | $3.23 | $3.21 | 0 |
| 2020-08-27 | $3.23 | $3.23 | $3.23 | $3.23 | $3.21 | 0 |
| 2020-08-26 | $3.23 | $3.23 | $3.23 | $3.23 | $3.21 | 0 |
| 2020-08-25 | $3.57 | $3.57 | $3.23 | $3.23 | $3.21 | 3,526 |
| 2020-08-24 | $3.32 | $3.82 | $3.32 | $3.37 | $3.34 | 5,573 |
| 2020-08-21 | $3.91 | $3.91 | $3.59 | $3.59 | $3.56 | 741 |
| 2020-08-20 | $3.25 | $3.25 | $3.25 | $3.25 | $3.23 | 415 |
| 2020-08-19 | $3.91 | $3.91 | $3.91 | $3.91 | $3.88 | 1,407 |
| 2020-08-18 | $3.73 | $3.73 | $3.73 | $3.73 | $3.70 | 24,290 |
| 2020-08-17 | $3.50 | $3.50 | $3.50 | $3.50 | $3.47 | 625 |
| 2020-08-14 | $3.59 | $3.92 | $3.26 | $3.92 | $3.89 | 7,722 |
| 2020-08-13 | $3.22 | $3.22 | $3.22 | $3.22 | $3.20 | 1,490 |
| 2020-08-12 | $3.92 | $3.92 | $3.92 | $3.92 | $3.89 | 0 |
| 2020-08-11 | $3.60 | $3.92 | $3.60 | $3.92 | $3.89 | 544 |
| 2020-08-10 | $3.69 | $3.80 | $3.22 | $3.80 | $3.77 | 6,139 |
| 2020-08-07 | $3.91 | $3.91 | $3.29 | $3.29 | $3.27 | 32,045 |
| 2020-08-06 | $3.95 | $3.95 | $3.95 | $3.95 | $3.92 | 0 |
| 2020-08-05 | $3.95 | $3.95 | $3.95 | $3.95 | $3.92 | 71,520 |
| 2020-08-04 | $3.95 | $3.95 | $3.95 | $3.95 | $3.92 | 0 |
| 2020-08-03 | $3.77 | $3.95 | $3.77 | $3.95 | $3.92 | 5,280 |
| 2020-07-31 | $3.27 | $3.95 | $3.27 | $3.27 | $3.25 | 4,657 |
| 2020-07-30 | $3.29 | $3.29 | $3.29 | $3.29 | $3.27 | 0 |
| 2020-07-29 | $3.22 | $3.29 | $3.22 | $3.29 | $3.27 | 3,326 |
| 2020-07-28 | $3.52 | $3.52 | $3.52 | $3.52 | $3.49 | 3,148 |
| 2020-07-27 | $3.35 | $3.35 | $3.35 | $3.35 | $3.33 | 384 |
| 2020-07-24 | $3.24 | $3.52 | $3.24 | $3.34 | $3.31 | 3,922 |
| 2020-07-23 | $3.26 | $3.45 | $3.25 | $3.25 | $3.23 | 1,449 |
| 2020-07-22 | $3.41 | $3.50 | $3.28 | $3.28 | $3.26 | 7,541 |
| 2020-07-21 | $3.22 | $3.22 | $3.22 | $3.22 | $3.20 | 975 |
| 2020-07-20 | $3.95 | $3.95 | $3.95 | $3.95 | $3.92 | 413 |
| 2020-07-17 | $3.99 | $3.99 | $3.35 | $3.35 | $3.33 | 5,273 |
| 2020-07-16 | $4.10 | $4.10 | $3.35 | $3.50 | $3.47 | 5,889 |
| 2020-07-15 | $3.38 | $4.09 | $3.35 | $4.09 | $4.06 | 29,626 |
| 2020-07-14 | $3.35 | $4.10 | $3.35 | $4.10 | $4.07 | 5,744 |
| 2020-07-13 | $3.73 | $3.73 | $3.73 | $3.73 | $3.70 | 100 |
| 2020-07-10 | $3.60 | $3.60 | $3.60 | $3.60 | $3.57 | 0 |
| 2020-07-09 | $3.62 | $3.65 | $3.60 | $3.60 | $3.57 | 2,905 |
| 2020-07-08 | $4.10 | $4.10 | $4.10 | $4.10 | $4.07 | 358 |
| 2020-07-07 | $3.41 | $3.41 | $3.41 | $3.41 | $3.39 | 6,150 |
| 2020-07-06 | $3.39 | $4.15 | $3.39 | $4.03 | $4.00 | 11,518 |
| 2020-07-02 | $3.36 | $3.44 | $3.36 | $3.37 | $3.35 | 7,280 |
| 2020-07-01 | $4.15 | $4.15 | $3.32 | $3.32 | $3.30 | 2,328 |
| 2020-06-30 | $3.42 | $3.42 | $3.42 | $3.42 | $3.40 | 0 |
| 2020-06-29 | $3.42 | $3.42 | $3.42 | $3.42 | $3.40 | 620 |
| 2020-06-26 | $4.15 | $4.15 | $2.85 | $2.85 | $2.83 | 2,879 |
| 2020-06-25 | $4.15 | $4.15 | $2.85 | $2.85 | $2.83 | 1,984 |
| 2020-06-24 | $3.01 | $3.01 | $3.01 | $3.01 | $2.99 | 1,988 |
| 2020-06-23 | $3.16 | $3.16 | $3.16 | $3.16 | $3.14 | 5 |
| 2020-06-22 | $4.14 | $4.14 | $3.16 | $3.16 | $3.14 | 4,334 |
| 2020-06-19 | $3.45 | $4.15 | $3.34 | $3.72 | $3.69 | 2,784 |
| 2020-06-18 | $3.66 | $4.15 | $2.70 | $3.47 | $3.44 | 59,693 |
| 2020-06-17 | $2.68 | $4.15 | $2.68 | $3.73 | $3.70 | 282,949 |
| 2020-06-16 | $4.15 | $4.15 | $4.00 | $4.00 | $3.97 | 2,639 |
| 2020-06-15 | $3.80 | $3.80 | $3.80 | $3.80 | $3.77 | 6,050 |
| 2020-06-12 | $2.68 | $2.68 | $2.68 | $2.68 | $2.66 | 4 |
| 2020-06-11 | $3.57 | $3.57 | $2.57 | $2.68 | $2.66 | 5,825 |
| 2020-06-10 | $3.56 | $3.56 | $3.56 | $3.56 | $3.53 | 3,950 |
| 2020-06-09 | $3.62 | $4.15 | $3.62 | $4.15 | $4.12 | 1,591 |
| 2020-06-08 | $3.53 | $3.53 | $3.53 | $3.53 | $3.50 | 81,289 |
| 2020-06-05 | $3.55 | $3.55 | $3.52 | $3.52 | $3.49 | 3,444 |
| 2020-06-04 | $3.38 | $3.77 | $3.38 | $3.39 | $3.37 | 6,443 |
| 2020-06-03 | $3.40 | $4.15 | $3.40 | $4.14 | $4.11 | 933 |
| 2020-06-02 | $3.14 | $3.14 | $3.13 | $3.13 | $3.11 | 6,703 |
| 2020-06-01 | $3.05 | $3.05 | $3.05 | $3.05 | $3.03 | 0 |
| 2020-05-29 | $3.05 | $3.05 | $3.05 | $3.05 | $3.03 | 0 |
| 2020-05-28 | $3.00 | $3.20 | $3.00 | $3.05 | $3.03 | 12,397 |
| 2020-05-27 | $3.08 | $3.08 | $3.08 | $3.08 | $3.06 | 759 |
| 2020-05-26 | $3.18 | $3.18 | $2.89 | $2.89 | $2.87 | 9,710 |
| 2020-05-22 | $2.90 | $2.90 | $2.90 | $2.90 | $2.88 | 3,297 |
| 2020-05-21 | $3.02 | $3.02 | $3.02 | $3.02 | $3.00 | 35 |
| 2020-05-20 | $3.02 | $3.02 | $3.02 | $3.02 | $3.00 | 1,100 |
| 2020-05-19 | $2.77 | $2.77 | $2.77 | $2.77 | $2.75 | 0 |
| 2020-05-18 | $3.00 | $3.05 | $2.73 | $2.77 | $2.75 | 4,833 |
| 2020-05-15 | $2.92 | $2.92 | $2.68 | $2.68 | $2.66 | 100,539 |
| 2020-05-14 | $3.00 | $3.00 | $3.00 | $3.00 | $2.98 | 2 |
| 2020-05-13 | $2.98 | $3.00 | $2.98 | $3.00 | $2.98 | 1,669 |
| 2020-05-12 | $2.89 | $2.89 | $2.89 | $2.89 | $2.87 | 622 |
| 2020-05-11 | $3.02 | $3.02 | $3.02 | $3.02 | $3.00 | 572 |
| 2020-05-08 | $3.00 | $3.15 | $3.00 | $3.02 | $3.00 | 1,503 |
| 2020-05-07 | $2.74 | $2.74 | $2.74 | $2.74 | $2.72 | 378 |
| 2020-05-06 | $2.80 | $2.80 | $2.80 | $2.80 | $2.78 | 0 |
| 2020-05-05 | $2.80 | $2.80 | $2.80 | $2.80 | $2.78 | 100 |
| 2020-05-04 | $2.80 | $2.80 | $2.80 | $2.80 | $2.78 | 1 |
| 2020-05-01 | $2.80 | $2.80 | $2.80 | $2.80 | $2.78 | 1,040 |
| 2020-04-30 | $2.61 | $2.61 | $2.61 | $2.61 | $2.59 | 874 |
| 2020-04-29 | $2.75 | $2.75 | $2.75 | $2.75 | $2.73 | 800 |
| 2020-04-28 | $2.75 | $2.75 | $2.47 | $2.47 | $2.45 | 3,605 |
| 2020-04-27 | $2.50 | $2.50 | $2.25 | $2.25 | $2.23 | 45,704 |
| 2020-04-24 | $2.75 | $2.75 | $2.43 | $2.43 | $2.41 | 5,067 |
| 2020-04-23 | $2.48 | $2.48 | $2.48 | $2.48 | $2.46 | 0 |
| 2020-04-22 | $2.48 | $2.48 | $2.48 | $2.48 | $2.46 | 6,500 |
| 2020-04-21 | $2.63 | $2.63 | $2.63 | $2.63 | $2.61 | 4 |
| 2020-04-20 | $2.63 | $2.63 | $2.63 | $2.63 | $2.61 | 1,327 |
| 2020-04-17 | $2.94 | $2.97 | $2.36 | $2.36 | $2.34 | 339 |
| 2020-04-16 | $2.23 | $2.23 | $2.23 | $2.23 | $2.21 | 175 |
| 2020-04-15 | $2.77 | $2.77 | $2.77 | $2.77 | $2.75 | 500 |
| 2020-04-14 | $2.78 | $2.78 | $2.78 | $2.78 | $2.76 | 546 |
| 2020-04-13 | $3.20 | $3.20 | $3.20 | $3.20 | $3.18 | 0 |
| 2020-04-09 | $2.85 | $3.20 | $2.85 | $3.20 | $3.18 | 2,940 |
| 2020-04-08 | $2.49 | $2.49 | $2.49 | $2.49 | $2.47 | 100 |
| 2020-04-07 | $2.48 | $2.48 | $2.47 | $2.48 | $2.46 | 7,779 |
| 2020-04-06 | $2.51 | $2.51 | $2.51 | $2.51 | $2.49 | 7 |
| 2020-04-03 | $2.52 | $2.80 | $2.50 | $2.51 | $2.49 | 6,197 |
| 2020-04-02 | $2.23 | $2.23 | $2.23 | $2.23 | $2.21 | 0 |
| 2020-04-01 | $2.23 | $2.23 | $2.23 | $2.23 | $2.21 | 1,403 |
| 2020-03-31 | $2.90 | $2.90 | $2.90 | $2.90 | $2.88 | 1 |
| 2020-03-30 | $2.31 | $2.90 | $2.31 | $2.90 | $2.88 | 345 |
| 2020-03-27 | $2.76 | $2.76 | $2.76 | $2.76 | $2.74 | 1,671 |
| 2020-03-26 | $2.78 | $2.78 | $2.78 | $2.78 | $2.76 | 2,455 |
| 2020-03-25 | $2.75 | $2.75 | $2.75 | $2.75 | $2.73 | 2,298 |
| 2020-03-24 | $2.72 | $2.72 | $2.70 | $2.70 | $2.68 | 5,492 |
| 2020-03-23 | $2.84 | $2.84 | $2.47 | $2.47 | $2.45 | 375 |
| 2020-03-20 | $2.83 | $2.83 | $2.83 | $2.83 | $2.81 | 55,715 |
| 2020-03-19 | $3.40 | $3.40 | $3.40 | $3.40 | $3.38 | 0 |
| 2020-03-18 | $3.40 | $3.40 | $3.40 | $3.40 | $3.38 | 0 |
| 2020-03-17 | $3.78 | $3.78 | $3.40 | $3.40 | $3.38 | 7,447 |
| 2020-03-16 | $3.50 | $3.50 | $3.50 | $3.50 | $3.47 | 100 |
| 2020-03-13 | $3.74 | $3.74 | $3.74 | $3.74 | $3.71 | 16,144 |
| 2020-03-12 | $4.44 | $4.44 | $4.44 | $4.44 | $4.41 | 254 |
| 2020-03-11 | $4.47 | $4.47 | $4.47 | $4.47 | $4.44 | 100 |
| 2020-03-10 | $5.15 | $5.15 | $5.15 | $5.15 | $5.11 | 0 |
| 2020-03-09 | $5.15 | $5.15 | $5.15 | $5.15 | $5.11 | 0 |
| 2020-03-06 | $5.32 | $5.32 | $5.15 | $5.15 | $5.11 | 2,196 |
| 2020-03-05 | $5.57 | $5.57 | $5.57 | $5.57 | $5.53 | 966 |
| 2020-03-04 | $5.81 | $5.81 | $5.81 | $5.81 | $5.77 | 0 |
| 2020-03-03 | $6.04 | $6.04 | $5.81 | $5.81 | $5.77 | 191,077 |
| 2020-03-02 | $5.52 | $5.58 | $5.52 | $5.58 | $5.54 | 7,296 |
| 2020-02-28 | $5.47 | $5.47 | $5.21 | $5.41 | $5.37 | 3,803 |
| 2020-02-27 | $5.84 | $5.84 | $5.68 | $5.68 | $5.64 | 644 |
| 2020-02-26 | $5.87 | $5.87 | $5.87 | $5.87 | $5.83 | 1,142 |
| 2020-02-25 | $5.84 | $5.84 | $5.84 | $5.84 | $5.80 | 4,082 |
| 2020-02-24 | $5.90 | $6.10 | $5.90 | $6.10 | $6.06 | 6,054 |
| 2020-02-21 | $6.00 | $6.00 | $6.00 | $6.00 | $5.96 | 3,450 |
| 2020-02-20 | $6.26 | $6.26 | $6.26 | $6.26 | $6.21 | 0 |
| 2020-02-19 | $6.26 | $6.26 | $6.26 | $6.26 | $6.21 | 25,001 |
| 2020-02-18 | $6.27 | $6.27 | $6.27 | $6.27 | $6.22 | 0 |
| 2020-02-14 | $6.27 | $6.27 | $6.27 | $6.27 | $6.22 | 0 |
| 2020-02-13 | $6.27 | $6.27 | $6.27 | $6.27 | $6.22 | 25,050 |
| 2020-02-12 | $6.39 | $6.39 | $6.26 | $6.30 | $6.25 | 100,299 |
| 2020-02-11 | $5.84 | $5.84 | $5.84 | $5.84 | $5.80 | 1,500 |
| 2020-02-10 | $5.84 | $5.84 | $5.84 | $5.84 | $5.80 | 0 |
| 2020-02-07 | $6.15 | $6.15 | $5.84 | $5.84 | $5.80 | 395 |
| 2020-02-06 | $6.15 | $6.15 | $6.15 | $6.15 | $6.11 | 2,500 |
| 2020-02-05 | $6.29 | $6.30 | $6.29 | $6.30 | $6.26 | 50,000 |
| 2020-02-04 | $6.15 | $6.15 | $6.15 | $6.15 | $6.11 | 40,051 |
| 2020-02-03 | $6.15 | $6.15 | $6.15 | $6.15 | $6.11 | 0 |
| 2020-01-31 | $6.15 | $6.15 | $6.15 | $6.15 | $6.11 | 25,000 |
| 2020-01-30 | $6.34 | $6.40 | $6.34 | $6.40 | $6.35 | 81,198 |
| 2020-01-29 | $6.10 | $6.17 | $6.09 | $6.17 | $6.13 | 26,305 |
| 2020-01-28 | $5.84 | $5.84 | $5.84 | $5.84 | $5.80 | 100 |
| 2020-01-27 | $5.84 | $6.11 | $5.84 | $6.11 | $6.07 | 4,000 |
| 2020-01-24 | $5.94 | $5.94 | $5.94 | $5.94 | $5.90 | 50,000 |
| 2020-01-23 | $6.10 | $6.10 | $6.10 | $6.10 | $6.06 | 0 |
| 2020-01-22 | $6.10 | $6.10 | $6.10 | $6.10 | $6.06 | 25,000 |
| 2020-01-21 | $6.02 | $6.02 | $6.00 | $6.00 | $5.96 | 51,712 |
| 2020-01-17 | $5.85 | $5.85 | $5.85 | $5.85 | $5.81 | 50,000 |
| 2020-01-16 | $5.85 | $5.85 | $5.85 | $5.85 | $5.81 | 0 |
| 2020-01-15 | $5.83 | $5.85 | $5.83 | $5.85 | $5.81 | 4,306 |
| 2020-01-14 | $5.85 | $5.85 | $5.85 | $5.85 | $5.81 | 0 |
| 2020-01-13 | $5.85 | $5.85 | $5.85 | $5.85 | $5.81 | 513 |
| 2020-01-10 | $5.80 | $5.80 | $5.80 | $5.80 | $5.76 | 0 |
| 2020-01-09 | $5.80 | $5.80 | $5.80 | $5.80 | $5.76 | 0 |
| 2020-01-08 | $5.80 | $5.80 | $5.80 | $5.80 | $5.76 | 1,535 |
| 2020-01-07 | $5.86 | $5.86 | $5.86 | $5.86 | $5.82 | 0 |
| 2020-01-06 | $5.86 | $5.86 | $5.86 | $5.86 | $5.82 | 1,105 |
| 2020-01-03 | $5.85 | $5.85 | $5.85 | $5.85 | $5.81 | 877 |
| 2020-01-02 | $5.91 | $5.91 | $5.91 | $5.91 | $5.87 | 2,500 |
| 2019-12-31 | $6.07 | $6.07 | $6.07 | $6.07 | $6.03 | 0 |
| 2019-12-30 | $6.07 | $6.07 | $6.07 | $6.07 | $6.03 | 498 |
| 2019-12-27 | $5.82 | $5.82 | $5.82 | $5.82 | $5.78 | 0 |
| 2019-12-26 | $5.82 | $5.82 | $5.82 | $5.82 | $5.78 | 0 |
| 2019-12-24 | $5.82 | $5.82 | $5.82 | $5.82 | $5.78 | 0 |
| 2019-12-23 | $5.80 | $5.82 | $5.80 | $5.82 | $5.78 | 5,538 |
| 2019-12-20 | $5.92 | $6.09 | $5.92 | $6.09 | $6.05 | 27,823 |
| 2019-12-19 | $5.93 | $5.93 | $5.93 | $5.93 | $5.89 | 1,196 |
| 2019-12-18 | $6.25 | $6.48 | $6.25 | $6.48 | $6.43 | 596 |
| 2019-12-17 | $6.02 | $6.15 | $5.74 | $6.15 | $6.11 | 51,000 |
| 2019-12-16 | $6.03 | $6.03 | $5.52 | $6.02 | $5.98 | 121,925 |
| 2019-12-13 | $5.75 | $6.04 | $5.47 | $6.04 | $6.00 | 52,611 |
| 2019-12-12 | $4.94 | $4.94 | $4.94 | $4.94 | $4.90 | 0 |
| 2019-12-11 | $4.94 | $4.94 | $4.94 | $4.94 | $4.90 | 0 |
| 2019-12-10 | $4.94 | $4.94 | $4.94 | $4.94 | $4.90 | 0 |
| 2019-12-09 | $4.94 | $4.94 | $4.94 | $4.94 | $4.90 | 0 |
| 2019-12-06 | $4.99 | $4.99 | $4.94 | $4.94 | $4.90 | 1,166 |
| 2019-12-05 | $5.23 | $5.23 | $5.23 | $5.23 | $5.19 | 568 |
| 2019-12-04 | $5.10 | $5.10 | $5.10 | $5.10 | $5.06 | 0 |
| 2019-12-03 | $5.11 | $5.11 | $5.10 | $5.10 | $5.06 | 114,355 |
| 2019-12-02 | $5.17 | $5.17 | $5.17 | $5.17 | $5.13 | 2,608 |
| 2019-11-29 | $5.28 | $5.28 | $5.28 | $5.28 | $5.24 | 0 |
| 2019-11-27 | $5.28 | $5.28 | $5.28 | $5.28 | $5.24 | 0 |
| 2019-11-26 | $5.40 | $5.40 | $5.28 | $5.28 | $5.24 | 3,187 |
| 2019-11-25 | $5.29 | $5.29 | $5.29 | $5.29 | $5.25 | 1,366 |
| 2019-11-22 | $5.47 | $5.47 | $5.47 | $5.47 | $5.43 | 703 |
| 2019-11-21 | $5.22 | $5.22 | $5.22 | $5.22 | $5.18 | 4,000 |
| 2019-11-20 | $5.41 | $5.41 | $5.41 | $5.41 | $5.37 | 29,674 |
| 2019-11-19 | $5.34 | $5.34 | $5.34 | $5.34 | $5.30 | 0 |
| 2019-11-18 | $5.34 | $5.34 | $5.34 | $5.34 | $5.30 | 807 |
| 2019-11-15 | $5.32 | $5.32 | $5.32 | $5.32 | $5.28 | 0 |
| 2019-11-14 | $5.32 | $5.32 | $5.32 | $5.32 | $5.28 | 304 |
| 2019-11-13 | $5.37 | $5.37 | $5.37 | $5.37 | $5.33 | 0 |
| 2019-11-12 | $5.37 | $5.37 | $5.37 | $5.37 | $5.33 | 0 |
| 2019-11-11 | $5.37 | $5.37 | $5.37 | $5.37 | $5.33 | 12,194 |
| 2019-11-08 | $5.63 | $5.63 | $5.63 | $5.63 | $5.59 | 88 |
| 2019-11-07 | $5.63 | $5.63 | $5.63 | $5.63 | $5.59 | 0 |
| 2019-11-06 | $5.63 | $5.63 | $5.63 | $5.63 | $5.59 | 0 |
| 2019-11-05 | $5.63 | $5.63 | $5.63 | $5.63 | $5.59 | 100 |
| 2019-11-04 | $5.31 | $5.31 | $5.31 | $5.31 | $5.27 | 0 |
| 2019-11-01 | $5.31 | $5.31 | $5.31 | $5.31 | $5.27 | 0 |
| 2019-10-31 | $5.31 | $5.31 | $5.31 | $5.31 | $5.27 | 0 |
| 2019-10-30 | $5.31 | $5.31 | $5.31 | $5.31 | $5.27 | 36,300 |
| 2019-10-29 | $5.48 | $5.48 | $5.48 | $5.48 | $5.44 | 549 |
| 2019-10-28 | $5.93 | $5.93 | $5.93 | $5.93 | $5.89 | 0 |
| 2019-10-25 | $5.93 | $5.93 | $5.93 | $5.93 | $5.89 | 546 |
| 2019-10-24 | $5.70 | $5.70 | $5.70 | $5.70 | $5.66 | 5,750 |
| 2019-10-23 | $5.32 | $5.32 | $5.32 | $5.32 | $5.28 | 0 |
| 2019-10-22 | $5.32 | $5.32 | $5.32 | $5.32 | $5.28 | 0 |
| 2019-10-21 | $5.32 | $5.32 | $5.32 | $5.32 | $5.28 | 0 |
| 2019-10-18 | $5.32 | $5.32 | $5.32 | $5.32 | $5.28 | 3,140 |
| 2019-10-17 | $5.55 | $5.55 | $5.55 | $5.55 | $5.51 | 0 |
| 2019-10-16 | $5.55 | $5.55 | $5.55 | $5.55 | $5.51 | 0 |
| 2019-10-15 | $5.55 | $5.55 | $5.55 | $5.55 | $5.51 | 558 |
| 2019-10-14 | $5.42 | $5.42 | $5.42 | $5.42 | $5.38 | 297 |
| 2019-10-11 | $5.49 | $5.49 | $5.49 | $5.49 | $5.45 | 0 |
| 2019-10-10 | $5.50 | $5.71 | $5.49 | $5.49 | $5.45 | 6,068 |
| 2019-10-09 | $5.50 | $5.50 | $5.50 | $5.50 | $5.46 | 13 |
| 2019-10-08 | $5.50 | $5.50 | $5.50 | $5.50 | $5.46 | 0 |
| 2019-10-07 | $5.50 | $5.50 | $5.50 | $5.50 | $5.46 | 50 |
| 2019-10-04 | $5.50 | $5.50 | $5.50 | $5.50 | $5.46 | 700 |
| 2019-10-03 | $5.24 | $5.24 | $5.24 | $5.24 | $5.20 | 1,030 |
| 2019-10-02 | $5.23 | $5.23 | $5.23 | $5.23 | $5.19 | 0 |
| 2019-10-01 | $5.23 | $5.23 | $5.23 | $5.23 | $5.19 | 500 |
| 2019-09-30 | $5.20 | $5.20 | $5.20 | $5.20 | $5.16 | 8,000 |
| 2019-09-27 | $5.30 | $5.30 | $5.30 | $5.30 | $5.26 | 0 |
| 2019-09-26 | $5.30 | $5.30 | $5.30 | $5.30 | $5.26 | 0 |
| 2019-09-25 | $5.30 | $5.30 | $5.30 | $5.30 | $5.26 | 0 |
| 2019-09-24 | $5.30 | $5.30 | $5.30 | $5.30 | $5.26 | 44 |
| 2019-09-23 | $5.30 | $5.30 | $5.30 | $5.30 | $5.26 | 482 |
| 2019-09-20 | $5.58 | $5.58 | $5.58 | $5.58 | $5.54 | 0 |
| 2019-09-19 | $5.56 | $5.58 | $5.56 | $5.58 | $5.54 | 2,089 |
| 2019-09-18 | $5.67 | $5.67 | $5.55 | $5.55 | $5.51 | 1,428 |
| 2019-09-17 | $5.71 | $5.71 | $5.71 | $5.71 | $5.67 | 108 |
| 2019-09-16 | $5.75 | $5.75 | $5.21 | $5.21 | $5.17 | 1,481 |
| 2019-09-13 | $5.65 | $5.65 | $5.65 | $5.65 | $5.61 | 1,160 |
| 2019-09-12 | $5.57 | $5.57 | $5.57 | $5.57 | $5.53 | 3,170 |
| 2019-09-11 | $5.57 | $5.57 | $5.57 | $5.57 | $5.53 | 506 |
| 2019-09-10 | $5.27 | $5.27 | $5.27 | $5.27 | $5.23 | 0 |
| 2019-09-09 | $5.89 | $5.89 | $5.27 | $5.27 | $5.23 | 2,787 |
| 2019-09-06 | $5.57 | $5.91 | $5.57 | $5.91 | $5.87 | 780 |
| 2019-09-05 | $5.51 | $5.51 | $5.47 | $5.47 | $5.43 | 3,310 |
| 2019-09-04 | $5.37 | $5.37 | $5.37 | $5.37 | $5.33 | 70,208 |
| 2019-09-03 | $5.18 | $5.18 | $5.00 | $5.00 | $4.96 | 2,925 |
| 2019-08-30 | $5.01 | $5.01 | $5.01 | $5.01 | $4.97 | 110 |
| 2019-08-29 | $5.44 | $5.44 | $5.01 | $5.01 | $4.97 | 393 |
| 2019-08-28 | $5.06 | $5.06 | $5.06 | $5.06 | $5.02 | 0 |
| 2019-08-27 | $5.06 | $5.06 | $5.06 | $5.06 | $5.02 | 182 |
| 2019-08-26 | $5.06 | $5.06 | $5.06 | $5.06 | $5.02 | 1,493 |
| 2019-08-23 | $5.31 | $5.31 | $5.13 | $5.13 | $5.09 | 2,641 |
| 2019-08-22 | $5.04 | $5.04 | $5.04 | $5.04 | $5.00 | 0 |
| 2019-08-21 | $5.05 | $5.05 | $4.86 | $5.04 | $5.00 | 12,411 |
| 2019-08-20 | $5.19 | $5.19 | $5.19 | $5.19 | $5.15 | 56 |
| 2019-08-19 | $5.19 | $5.19 | $5.19 | $5.19 | $5.15 | 140 |
| 2019-08-15 | $4.84 | $4.84 | $4.84 | $4.84 | $4.80 | 3,410 |
| 2019-08-14 | $4.90 | $4.90 | $4.58 | $4.79 | $4.76 | 4,342 |
| 2019-08-13 | $4.96 | $4.96 | $4.96 | $4.96 | $4.92 | 200 |
| 2019-08-12 | $4.96 | $4.96 | $4.96 | $4.96 | $4.92 | 239 |
| 2019-08-09 | $4.92 | $4.92 | $4.92 | $4.92 | $4.89 | 1,189 |
| 2019-08-08 | $5.00 | $5.00 | $5.00 | $5.00 | $4.96 | 0 |
| 2019-08-07 | $5.00 | $5.00 | $5.00 | $5.00 | $4.96 | 131 |
| 2019-08-06 | $4.61 | $4.61 | $4.61 | $4.61 | $4.58 | 477 |
| 2019-08-05 | $4.60 | $4.83 | $4.37 | $4.83 | $4.80 | 2,359 |
| 2019-08-02 | $4.73 | $4.73 | $4.73 | $4.73 | $4.70 | 2,581 |
| 2019-08-01 | $4.58 | $4.58 | $4.58 | $4.58 | $4.55 | 277 |
| 2019-07-31 | $4.95 | $5.29 | $4.95 | $5.11 | $5.07 | 4,817 |
| 2019-07-30 | $5.29 | $5.29 | $5.29 | $5.29 | $5.25 | 200 |
| 2019-07-29 | $5.29 | $5.29 | $5.29 | $5.29 | $5.25 | 200 |
| 2019-07-26 | $5.29 | $5.29 | $5.29 | $5.29 | $5.25 | 215 |
| 2019-07-25 | $5.14 | $5.14 | $5.14 | $5.14 | $5.10 | 62 |
| 2019-07-24 | $5.14 | $5.14 | $5.14 | $5.14 | $5.10 | 3,011 |
| 2019-07-23 | $5.19 | $5.19 | $5.19 | $5.19 | $5.15 | 4,604 |
| 2019-07-22 | $5.27 | $5.27 | $5.27 | $5.27 | $5.23 | 833 |
| 2019-07-19 | $5.31 | $5.31 | $5.31 | $5.31 | $5.27 | 168 |
| 2019-07-18 | $5.19 | $5.67 | $5.19 | $5.31 | $5.27 | 895 |
| 2019-07-17 | $5.47 | $5.47 | $5.47 | $5.47 | $5.43 | 1,881 |
| 2019-07-16 | $5.62 | $5.62 | $5.62 | $5.62 | $5.58 | 3,100 |
| 2019-07-15 | $5.46 | $5.46 | $5.46 | $5.46 | $5.42 | 519 |
| 2019-07-12 | $5.51 | $5.51 | $5.51 | $5.51 | $5.47 | 415 |
| 2019-07-11 | $5.48 | $5.48 | $5.47 | $5.47 | $5.43 | 1,919 |
| 2019-07-10 | $6.06 | $6.06 | $6.06 | $6.06 | $6.02 | 0 |
| 2019-07-09 | $6.06 | $6.06 | $6.06 | $6.06 | $6.02 | 0 |
| 2019-07-08 | $6.06 | $6.06 | $6.06 | $6.06 | $6.02 | 0 |
| 2019-07-05 | $5.84 | $6.06 | $5.24 | $6.06 | $6.02 | 4,057 |
| 2019-07-03 | $6.03 | $6.03 | $6.03 | $6.03 | $5.99 | 165 |
| 2019-07-02 | $5.46 | $6.03 | $5.27 | $6.03 | $5.99 | 2,505 |
| 2019-07-01 | $6.03 | $6.03 | $6.03 | $6.03 | $5.99 | 814 |
| 2019-06-28 | $5.24 | $5.24 | $5.24 | $5.24 | $5.20 | 482 |
| 2019-06-27 | $5.81 | $5.81 | $5.81 | $5.81 | $5.77 | 1,175 |
| 2019-06-26 | $6.19 | $6.19 | $6.19 | $6.19 | $6.15 | 645 |
| 2019-06-25 | $5.74 | $5.74 | $5.74 | $5.74 | $5.70 | 0 |
| 2019-06-24 | $5.74 | $5.74 | $5.74 | $5.74 | $5.70 | 1,786 |
| 2019-06-21 | $5.26 | $5.27 | $5.26 | $5.27 | $5.23 | 550 |
| 2019-06-20 | $5.69 | $5.69 | $5.60 | $5.67 | $5.63 | 1,738 |
| 2019-06-19 | $5.59 | $5.59 | $5.53 | $5.53 | $5.49 | 4,093 |
| 2019-06-18 | $5.21 | $6.00 | $5.21 | $5.61 | $5.57 | 2,745 |
| 2019-06-17 | $5.91 | $5.91 | $5.91 | $5.91 | $5.87 | 0 |
| 2019-06-14 | $5.13 | $5.91 | $5.13 | $5.91 | $5.87 | 241 |
| 2019-06-13 | $5.90 | $5.90 | $5.14 | $5.14 | $5.10 | 1,479 |
| 2019-06-12 | $5.09 | $5.09 | $5.09 | $5.09 | $5.05 | 169 |
| 2019-06-11 | $5.90 | $5.90 | $5.90 | $5.90 | $5.86 | 641 |
| 2019-06-10 | $5.50 | $5.61 | $5.04 | $5.57 | $5.53 | 14,914 |
| 2019-06-07 | $4.92 | $5.19 | $4.92 | $5.19 | $5.15 | 1,236 |
| 2019-06-06 | $5.49 | $5.49 | $4.98 | $5.27 | $5.23 | 6,392 |
| 2019-06-05 | $5.34 | $5.34 | $5.34 | $5.34 | $5.30 | 920 |
| 2019-06-03 | $5.44 | $5.44 | $5.44 | $5.44 | $5.37 | 613 |
| 2019-05-31 | $5.50 | $5.50 | $5.50 | $5.50 | $5.43 | 40,000 |
| 2019-05-30 | $5.85 | $5.86 | $5.85 | $5.86 | $5.79 | 658 |
| 2019-05-29 | $5.66 | $5.66 | $5.66 | $5.66 | $5.59 | 0 |
| 2019-05-28 | $5.66 | $5.66 | $5.66 | $5.66 | $5.59 | 49 |
| 2019-05-24 | $5.66 | $5.66 | $5.66 | $5.66 | $5.59 | 0 |
| 2019-05-23 | $5.66 | $5.66 | $5.66 | $5.66 | $5.59 | 0 |
| 2019-05-22 | $5.66 | $5.66 | $5.66 | $5.66 | $5.59 | 583 |
| 2019-05-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.43 | 0 |
| 2019-05-20 | $5.83 | $5.89 | $5.50 | $5.50 | $5.43 | 2,328 |
| 2019-05-17 | $5.83 | $5.83 | $5.83 | $5.83 | $5.76 | 0 |
| 2019-05-16 | $5.83 | $5.83 | $5.83 | $5.83 | $5.76 | 120,000 |
| 2019-05-15 | $5.81 | $5.81 | $5.81 | $5.81 | $5.74 | 40 |
| 2019-05-14 | $5.81 | $5.81 | $5.81 | $5.81 | $5.74 | 0 |
| 2019-05-13 | $5.81 | $5.81 | $5.81 | $5.81 | $5.74 | 369 |
| 2019-05-10 | $5.86 | $6.04 | $5.62 | $5.62 | $5.55 | 82,340 |
| 2019-05-09 | $5.84 | $5.84 | $5.84 | $5.84 | $5.77 | 169 |
| 2019-05-08 | $6.37 | $6.37 | $6.37 | $6.37 | $6.29 | 9 |
| 2019-05-07 | $6.37 | $6.37 | $6.37 | $6.37 | $6.29 | 300 |
| 2019-05-06 | $5.80 | $5.80 | $5.80 | $5.80 | $5.73 | 5,032 |
| 2019-05-03 | $6.03 | $6.03 | $5.74 | $5.74 | $5.67 | 40,804 |
| 2019-05-02 | $5.85 | $5.85 | $5.85 | $5.85 | $5.78 | 180 |
| 2019-05-01 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 169 |
| 2019-04-30 | $6.28 | $6.28 | $6.28 | $6.28 | $6.20 | 66 |
| 2019-04-29 | $6.28 | $6.28 | $6.28 | $6.28 | $6.20 | 202,300 |
| 2019-04-26 | $6.28 | $6.28 | $6.28 | $6.28 | $6.20 | 645 |
| 2019-04-25 | $6.54 | $6.54 | $6.54 | $6.54 | $6.46 | 0 |
| 2019-04-24 | $6.54 | $6.54 | $6.54 | $6.54 | $6.46 | 0 |
| 2019-04-23 | $6.54 | $6.54 | $6.54 | $6.54 | $6.46 | 23 |
| 2019-04-22 | $6.54 | $6.54 | $6.54 | $6.54 | $6.46 | 897 |
| 2019-04-18 | $6.52 | $6.52 | $6.52 | $6.52 | $6.44 | 75 |
| 2019-04-17 | $6.52 | $6.52 | $6.52 | $6.52 | $6.44 | 0 |
| 2019-04-16 | $6.54 | $6.54 | $6.52 | $6.52 | $6.44 | 391 |
| 2019-04-15 | $6.10 | $6.10 | $6.10 | $6.10 | $6.02 | 46 |
| 2019-04-12 | $6.36 | $6.76 | $6.10 | $6.10 | $6.02 | 121,490 |
| 2019-04-11 | $6.30 | $6.30 | $6.14 | $6.14 | $6.06 | 41,841 |
| 2019-04-10 | $6.39 | $6.39 | $6.39 | $6.39 | $6.31 | 908 |
| 2019-04-09 | $6.40 | $6.40 | $5.93 | $5.93 | $5.86 | 45,088 |
| 2019-04-08 | $6.21 | $6.21 | $6.21 | $6.21 | $6.13 | 130,019 |
| 2019-04-05 | $6.04 | $6.04 | $5.79 | $5.79 | $5.72 | 2,780 |
| 2019-04-04 | $5.65 | $5.88 | $5.35 | $5.88 | $5.81 | 98,828 |
| 2019-04-03 | $5.63 | $5.63 | $5.60 | $5.60 | $5.53 | 1,625 |
| 2019-04-02 | $5.29 | $5.29 | $5.29 | $5.29 | $5.22 | 467 |
| 2019-04-01 | $5.51 | $5.51 | $5.51 | $5.51 | $5.44 | 40,000 |
| 2019-03-29 | $5.48 | $5.48 | $5.48 | $5.48 | $5.41 | 40,052 |
| 2019-03-28 | $5.41 | $5.46 | $5.20 | $5.20 | $5.14 | 80,304 |
| 2019-03-27 | $5.13 | $5.55 | $5.13 | $5.55 | $5.48 | 1,442 |
| 2019-03-26 | $5.86 | $5.86 | $5.22 | $5.22 | $5.16 | 260,445 |
| 2019-03-25 | $5.31 | $5.38 | $5.12 | $5.38 | $5.31 | 2,243 |
| 2019-03-22 | $5.54 | $5.54 | $5.28 | $5.28 | $5.21 | 100,190 |
| 2019-03-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.43 | 135 |
| 2019-03-20 | $5.48 | $5.48 | $5.48 | $5.48 | $5.41 | 113 |
| 2019-03-19 | $5.48 | $5.48 | $5.48 | $5.48 | $5.41 | 28 |
| 2019-03-18 | $5.48 | $5.48 | $5.48 | $5.48 | $5.41 | 0 |
| 2019-03-15 | $5.00 | $5.48 | $5.00 | $5.48 | $5.41 | 918 |
| 2019-03-14 | $5.42 | $5.42 | $5.42 | $5.42 | $5.35 | 1,078 |
| 2019-03-13 | $4.90 | $4.90 | $4.90 | $4.90 | $4.84 | 0 |
| 2019-03-12 | $4.90 | $4.90 | $4.90 | $4.90 | $4.84 | 791 |
| 2019-03-11 | $4.86 | $4.86 | $4.86 | $4.86 | $4.80 | 1,064 |
| 2019-03-08 | $5.30 | $5.30 | $5.30 | $5.30 | $5.23 | 0 |
| 2019-03-07 | $5.06 | $5.30 | $5.06 | $5.30 | $5.23 | 1,330 |
| 2019-03-06 | $5.55 | $5.81 | $5.24 | $5.24 | $5.17 | 7,832 |
| 2019-03-05 | $5.52 | $5.52 | $5.52 | $5.52 | $5.45 | 20,051 |
| 2019-03-04 | $5.74 | $5.74 | $5.63 | $5.63 | $5.56 | 3,653 |
| 2019-03-01 | $5.72 | $5.72 | $5.72 | $5.72 | $5.65 | 80 |
| 2019-02-28 | $5.06 | $5.72 | $5.06 | $5.72 | $5.65 | 1,584 |
| 2019-02-27 | $5.52 | $5.52 | $5.52 | $5.52 | $5.45 | 34 |
| 2019-02-26 | $5.81 | $5.81 | $5.52 | $5.52 | $5.45 | 20,793 |
| 2019-02-25 | $5.66 | $5.87 | $5.40 | $5.70 | $5.63 | 51,589 |
| 2019-02-22 | $5.29 | $5.50 | $5.29 | $5.50 | $5.43 | 2,508 |
| 2019-02-21 | $5.25 | $5.25 | $5.25 | $5.25 | $5.18 | 24 |
| 2019-02-20 | $5.37 | $5.61 | $5.07 | $5.25 | $5.18 | 9,087 |
| 2019-02-19 | $4.99 | $4.99 | $4.99 | $4.99 | $4.93 | 1,206 |
| 2019-02-15 | $4.99 | $4.99 | $4.99 | $4.99 | $4.93 | 333 |
| 2019-02-14 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 387 |
| 2019-02-13 | $5.62 | $5.62 | $5.28 | $5.28 | $5.21 | 3,094 |
| 2019-02-12 | $5.60 | $5.60 | $5.60 | $5.60 | $5.53 | 0 |
| 2019-02-11 | $5.60 | $5.60 | $5.60 | $5.60 | $5.53 | 15,030 |
| 2019-02-08 | $5.53 | $5.53 | $5.53 | $5.53 | $5.46 | 1,307 |
| 2019-02-07 | $5.57 | $5.57 | $5.57 | $5.57 | $5.50 | 40,000 |
| 2019-02-06 | $5.36 | $5.36 | $5.36 | $5.36 | $5.29 | 0 |
| 2019-02-05 | $5.36 | $5.36 | $5.36 | $5.36 | $5.29 | 45 |
| 2019-02-04 | $5.34 | $5.36 | $5.34 | $5.36 | $5.29 | 4,109 |
| 2019-02-01 | $5.79 | $5.79 | $5.79 | $5.79 | $5.72 | 0 |
| 2019-01-31 | $5.65 | $5.79 | $5.65 | $5.79 | $5.72 | 6,914 |
| 2019-01-30 | $5.52 | $5.65 | $5.52 | $5.65 | $5.58 | 41,557 |
| 2019-01-29 | $5.48 | $5.48 | $5.48 | $5.48 | $5.41 | 51,500 |
| 2019-01-28 | $5.65 | $5.78 | $5.46 | $5.48 | $5.41 | 11,890 |
| 2019-01-25 | $5.71 | $5.71 | $5.71 | $5.71 | $5.64 | 690 |
| 2019-01-24 | $5.65 | $5.65 | $5.65 | $5.65 | $5.58 | 60 |
| 2019-01-23 | $5.84 | $5.84 | $5.65 | $5.65 | $5.58 | 40,463 |
| 2019-01-22 | $5.59 | $5.59 | $5.59 | $5.59 | $5.52 | 11,534 |
| 2019-01-18 | $5.85 | $5.85 | $5.53 | $5.75 | $5.68 | 7,235 |
| 2019-01-17 | $5.51 | $5.51 | $5.51 | $5.51 | $5.44 | 35,055 |
| 2019-01-16 | $5.59 | $5.59 | $5.33 | $5.33 | $5.26 | 46,144 |
| 2019-01-15 | $5.27 | $5.27 | $5.20 | $5.20 | $5.14 | 1,107 |
| 2019-01-14 | $5.49 | $5.50 | $5.49 | $5.50 | $5.43 | 361,939 |
| 2019-01-11 | $5.50 | $5.65 | $5.35 | $5.65 | $5.58 | 39,411 |
| 2019-01-10 | $5.33 | $5.50 | $5.33 | $5.35 | $5.28 | 40,815 |
| 2019-01-09 | $5.15 | $5.47 | $4.72 | $4.72 | $4.66 | 14,859 |
| 2019-01-08 | $4.97 | $4.97 | $4.97 | $4.97 | $4.91 | 41,137 |
| 2019-01-07 | $4.93 | $4.93 | $4.91 | $4.91 | $4.85 | 8,799 |
| 2019-01-04 | $4.91 | $4.91 | $4.91 | $4.91 | $4.85 | 23,020 |
| 2019-01-03 | $5.01 | $5.20 | $5.01 | $5.20 | $5.14 | 3,608 |
| 2019-01-02 | $5.00 | $5.02 | $5.00 | $5.00 | $4.94 | 66,089 |
| 2018-12-31 | $4.86 | $4.86 | $4.86 | $4.86 | $4.80 | 30,000 |
| 2018-12-28 | $4.78 | $4.78 | $4.78 | $4.78 | $4.72 | 4,935 |
| 2018-12-27 | $4.37 | $5.00 | $4.37 | $5.00 | $4.94 | 5,966 |
| 2018-12-26 | $4.73 | $4.93 | $4.31 | $4.64 | $4.58 | 30,545 |
| 2018-12-24 | $4.70 | $4.70 | $4.67 | $4.67 | $4.61 | 54,579 |
| 2018-12-21 | $4.64 | $4.85 | $4.64 | $4.85 | $4.79 | 1,918 |
| 2018-12-20 | $4.49 | $4.74 | $4.49 | $4.58 | $4.52 | 11,945 |
| 2018-12-19 | $4.62 | $4.69 | $4.62 | $4.69 | $4.63 | 1,497 |
| 2018-12-18 | $4.31 | $4.31 | $4.31 | $4.31 | $4.26 | 2,997 |
| 2018-12-17 | $4.58 | $4.59 | $4.51 | $4.51 | $4.45 | 6,149 |
| 2018-12-14 | $4.40 | $4.55 | $4.40 | $4.55 | $4.49 | 6,934 |
| 2018-12-13 | $4.77 | $4.77 | $4.47 | $4.51 | $4.45 | 12,523 |
| 2018-12-12 | $4.64 | $4.64 | $4.64 | $4.64 | $4.58 | 0 |
| 2018-12-11 | $4.64 | $4.64 | $4.64 | $4.64 | $4.58 | 61,339 |
| 2018-12-10 | $4.64 | $4.64 | $4.64 | $4.64 | $4.58 | 7,315 |
| 2018-12-07 | $4.87 | $4.87 | $4.64 | $4.64 | $4.58 | 66,170 |
| 2018-12-06 | $4.75 | $4.75 | $4.75 | $4.75 | $4.69 | 6,145 |
| 2018-12-04 | $4.78 | $4.79 | $4.70 | $4.70 | $4.64 | 7,946 |
| 2018-12-03 | $4.72 | $4.80 | $4.72 | $4.80 | $4.74 | 124,322 |
| 2018-11-30 | $4.52 | $4.74 | $4.35 | $4.35 | $4.30 | 4,663 |
| 2018-11-29 | $4.51 | $4.60 | $4.34 | $4.34 | $4.29 | 124,752 |
| 2018-11-28 | $4.02 | $4.49 | $4.02 | $4.49 | $4.43 | 15,314 |
| 2018-11-27 | $4.31 | $4.31 | $4.17 | $4.17 | $4.12 | 103,246 |
| 2018-11-26 | $4.78 | $4.78 | $4.29 | $4.29 | $4.24 | 3,741 |
| 2018-11-23 | $4.77 | $4.77 | $4.77 | $4.77 | $4.71 | 6,936 |
| 2018-11-21 | $4.63 | $4.63 | $4.63 | $4.63 | $4.57 | 6,318 |
| 2018-11-20 | $4.81 | $4.81 | $4.63 | $4.63 | $4.57 | 2,284 |
| 2018-11-19 | $4.62 | $5.04 | $4.62 | $4.63 | $4.57 | 5,326 |
| 2018-11-16 | $4.58 | $4.58 | $4.58 | $4.58 | $4.52 | 30,724 |
| 2018-11-15 | $4.98 | $4.98 | $4.58 | $4.58 | $4.52 | 1,355,704 |
| 2018-11-14 | $4.95 | $4.95 | $4.90 | $4.90 | $4.84 | 64,501 |
| 2018-11-13 | $4.55 | $4.55 | $4.55 | $4.55 | $4.49 | 1,026 |
| 2018-11-12 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 10 |
| 2018-11-09 | $5.50 | $5.50 | $4.80 | $5.20 | $5.14 | 115,179 |
| 2018-11-08 | $5.71 | $5.71 | $5.28 | $5.28 | $5.21 | 129,776 |
| 2018-11-07 | $6.18 | $6.18 | $6.14 | $6.14 | $6.06 | 114,703 |
| 2018-11-06 | $6.08 | $6.08 | $6.08 | $6.08 | $6.00 | 0 |
| 2018-11-05 | $6.08 | $6.08 | $6.08 | $6.08 | $6.00 | 23,162 |
| 2018-11-02 | $5.95 | $5.95 | $5.95 | $5.95 | $5.88 | 200 |
| 2018-11-01 | $5.88 | $5.95 | $5.88 | $5.95 | $5.88 | 8,890 |
| 2018-10-31 | $5.40 | $5.48 | $5.40 | $5.48 | $5.41 | 5,512 |
| 2018-10-30 | $5.61 | $5.61 | $5.40 | $5.40 | $5.33 | 10,347 |
| 2018-10-29 | $6.25 | $6.25 | $5.52 | $5.52 | $5.45 | 4,633 |
| 2018-10-26 | $6.54 | $6.54 | $6.51 | $6.51 | $6.43 | 4,120 |
| 2018-10-25 | $6.65 | $6.65 | $6.65 | $6.65 | $6.57 | 469 |
| 2018-10-24 | $6.60 | $6.60 | $6.60 | $6.60 | $6.52 | 1,382 |
| 2018-10-23 | $6.74 | $6.74 | $6.65 | $6.68 | $6.60 | 969 |
| 2018-10-22 | $6.85 | $6.85 | $6.85 | $6.85 | $6.76 | 943 |
| 2018-10-19 | $7.10 | $7.10 | $7.10 | $7.10 | $7.01 | 58 |
| 2018-10-18 | $6.95 | $7.10 | $6.95 | $7.10 | $7.01 | 868 |
| 2018-10-17 | $7.10 | $7.10 | $7.10 | $7.10 | $7.01 | 103 |
| 2018-10-16 | $7.10 | $7.10 | $7.10 | $7.10 | $7.01 | 300 |
| 2018-10-15 | $6.85 | $6.85 | $6.85 | $6.85 | $6.76 | 55 |
| 2018-10-12 | $6.85 | $6.85 | $6.85 | $6.85 | $6.76 | 150 |
| 2018-10-11 | $6.79 | $6.79 | $6.79 | $6.79 | $6.71 | 0 |
| 2018-10-10 | $6.79 | $6.79 | $6.79 | $6.79 | $6.71 | 0 |
| 2018-10-09 | $6.79 | $6.79 | $6.79 | $6.79 | $6.71 | 489 |
| 2018-10-08 | $7.04 | $7.04 | $7.04 | $7.04 | $6.95 | 23 |
| 2018-10-05 | $7.04 | $7.04 | $7.04 | $7.04 | $6.95 | 4 |
| 2018-10-04 | $7.04 | $7.04 | $7.04 | $7.04 | $6.95 | 0 |
| 2018-10-03 | $6.90 | $7.04 | $6.90 | $7.04 | $6.95 | 1,347 |
| 2018-10-02 | $7.10 | $7.15 | $7.10 | $7.15 | $7.06 | 5,284 |
| 2018-10-01 | $7.22 | $7.22 | $7.22 | $7.22 | $7.13 | 8,330 |
| 2018-09-28 | $7.22 | $7.22 | $7.22 | $7.22 | $7.13 | 8,451 |
| 2018-09-27 | $7.15 | $7.15 | $7.15 | $7.15 | $7.06 | 5,000 |
| 2018-09-26 | $6.85 | $6.85 | $6.85 | $6.85 | $6.76 | 4 |
| 2018-09-25 | $7.00 | $7.00 | $6.85 | $6.85 | $6.76 | 200 |
| 2018-09-24 | $6.86 | $7.00 | $6.86 | $7.00 | $6.91 | 5,108 |
| 2018-09-21 | $6.87 | $6.87 | $6.87 | $6.87 | $6.78 | 2,294 |
| 2018-09-20 | $6.85 | $6.85 | $6.85 | $6.85 | $6.76 | 786 |
| 2018-09-19 | $7.11 | $7.15 | $6.98 | $6.98 | $6.89 | 3,384 |
| 2018-09-18 | $7.10 | $7.10 | $7.10 | $7.10 | $7.01 | 5,000 |
| 2018-09-17 | $7.15 | $7.15 | $7.15 | $7.15 | $7.06 | 1,980 |
| 2018-09-14 | $6.83 | $6.83 | $6.83 | $6.83 | $6.75 | 0 |
| 2018-09-13 | $6.83 | $6.83 | $6.83 | $6.83 | $6.75 | 0 |
| 2018-09-12 | $6.83 | $6.83 | $6.83 | $6.83 | $6.75 | 1,300 |
| 2018-09-11 | $6.91 | $6.91 | $6.91 | $6.91 | $6.82 | 2,307 |
| 2018-09-10 | $6.68 | $6.68 | $6.60 | $6.60 | $6.52 | 2,746 |
| 2018-09-07 | $6.50 | $6.50 | $6.50 | $6.50 | $6.42 | 680 |
| 2018-09-06 | $6.55 | $6.55 | $6.55 | $6.55 | $6.47 | 152 |
| 2018-09-05 | $6.48 | $6.75 | $6.48 | $6.75 | $6.67 | 560 |
| 2018-09-04 | $6.65 | $6.65 | $6.65 | $6.65 | $6.57 | 2,159 |
| 2018-08-31 | $6.65 | $6.80 | $6.65 | $6.80 | $6.72 | 900 |
| 2018-08-30 | $6.90 | $6.90 | $6.90 | $6.90 | $6.81 | 137 |
| 2018-08-29 | $7.10 | $7.10 | $7.10 | $7.10 | $7.01 | 0 |
| 2018-08-28 | $7.10 | $7.10 | $7.10 | $7.10 | $7.01 | 5,000 |
| 2018-08-27 | $7.15 | $7.15 | $7.15 | $7.15 | $7.06 | 5,000 |
| 2018-08-24 | $7.04 | $7.04 | $7.04 | $7.04 | $6.95 | 3,446 |
| 2018-08-23 | $7.08 | $7.09 | $7.08 | $7.09 | $7.00 | 100,027 |
| 2018-08-22 | $6.80 | $6.80 | $6.80 | $6.80 | $6.72 | 28 |
| 2018-08-21 | $6.80 | $6.80 | $6.80 | $6.80 | $6.72 | 700 |
| 2018-08-20 | $6.75 | $6.75 | $6.75 | $6.75 | $6.67 | 7,500 |
| 2018-08-17 | $6.55 | $6.55 | $6.55 | $6.55 | $6.47 | 1,103 |
| 2018-08-16 | $6.75 | $6.75 | $6.75 | $6.75 | $6.67 | 0 |
| 2018-08-15 | $6.75 | $6.75 | $6.75 | $6.75 | $6.67 | 0 |
| 2018-08-14 | $6.75 | $6.75 | $6.75 | $6.75 | $6.67 | 213 |
| 2018-08-13 | $6.55 | $6.55 | $6.55 | $6.55 | $6.47 | 2,674 |
| 2018-08-10 | $7.00 | $7.00 | $7.00 | $7.00 | $6.91 | 79 |
| 2018-08-09 | $7.00 | $7.00 | $7.00 | $7.00 | $6.91 | 200 |
| 2018-08-08 | $7.14 | $7.25 | $7.14 | $7.25 | $7.16 | 15,316 |
| 2018-08-07 | $6.89 | $7.05 | $6.89 | $7.05 | $6.96 | 5,428 |
| 2018-08-06 | $6.90 | $6.90 | $6.90 | $6.90 | $6.81 | 20 |
| 2018-08-03 | $6.80 | $6.90 | $6.80 | $6.90 | $6.81 | 4,987 |
| 2018-08-02 | $6.88 | $6.88 | $6.80 | $6.80 | $6.72 | 787 |
| 2018-08-01 | $7.00 | $7.00 | $7.00 | $7.00 | $6.91 | 3,600 |
| 2018-07-31 | $6.96 | $6.97 | $6.96 | $6.97 | $6.88 | 30,705 |
| 2018-07-30 | $7.00 | $7.00 | $7.00 | $7.00 | $6.91 | 110,000 |
| 2018-07-27 | $6.90 | $6.90 | $6.90 | $6.90 | $6.81 | 0 |
| 2018-07-26 | $6.90 | $6.90 | $6.90 | $6.90 | $6.81 | 800 |
| 2018-07-25 | $6.75 | $6.75 | $6.75 | $6.75 | $6.67 | 101 |
| 2018-07-24 | $6.65 | $6.65 | $6.65 | $6.65 | $6.57 | 0 |
| 2018-07-23 | $6.65 | $6.65 | $6.65 | $6.65 | $6.57 | 2 |
| 2018-07-20 | $6.64 | $6.65 | $6.59 | $6.65 | $6.57 | 64,060 |
| 2018-07-19 | $6.45 | $6.45 | $6.45 | $6.45 | $6.37 | 1,432 |
| 2018-07-18 | $6.50 | $6.60 | $6.50 | $6.60 | $6.52 | 1,266 |
| 2018-07-17 | $6.40 | $6.40 | $6.40 | $6.40 | $6.32 | 35 |
| 2018-07-16 | $6.40 | $6.40 | $6.40 | $6.40 | $6.32 | 90 |
| 2018-07-13 | $6.40 | $6.40 | $6.40 | $6.40 | $6.32 | 974 |
| 2018-07-12 | $6.36 | $6.53 | $6.35 | $6.35 | $6.27 | 11,319 |
| 2018-07-11 | $6.30 | $6.30 | $6.30 | $6.30 | $6.22 | 0 |
| 2018-07-10 | $6.46 | $6.46 | $6.30 | $6.30 | $6.22 | 2,745 |
| 2018-07-09 | $6.43 | $6.43 | $6.43 | $6.43 | $6.35 | 267 |
| 2018-07-06 | $6.42 | $6.49 | $6.42 | $6.49 | $6.41 | 12,009 |
| 2018-07-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.83 | 584 |
| 2018-07-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.83 | 634 |
| 2018-07-02 | $5.58 | $5.58 | $5.58 | $5.58 | $5.51 | 710 |
| 2018-06-29 | $5.85 | $5.85 | $5.73 | $5.73 | $5.66 | 3,487 |
| 2018-06-28 | $5.69 | $5.69 | $5.69 | $5.69 | $5.62 | 508 |
| 2018-06-27 | $5.62 | $5.62 | $5.62 | $5.62 | $5.55 | 339 |
| 2018-06-26 | $5.70 | $5.70 | $5.70 | $5.70 | $5.63 | 1,099 |
| 2018-06-25 | $5.65 | $5.65 | $5.65 | $5.65 | $5.58 | 2,667 |
| 2018-06-22 | $5.40 | $5.45 | $5.40 | $5.45 | $5.38 | 2,370 |
| 2018-06-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.43 | 1,366 |
| 2018-06-20 | $5.28 | $5.28 | $5.28 | $5.28 | $5.21 | 8 |
| 2018-06-19 | $5.28 | $5.28 | $5.28 | $5.28 | $5.21 | 6,300 |
| 2018-06-18 | $5.25 | $5.25 | $5.25 | $5.25 | $5.18 | 135 |
| 2018-06-15 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 472 |
| 2018-06-14 | $5.40 | $5.40 | $5.23 | $5.25 | $5.18 | 12,868 |
| 2018-06-13 | $5.27 | $5.27 | $5.27 | $5.27 | $5.20 | 761 |
| 2018-06-12 | $5.35 | $5.35 | $5.35 | $5.35 | $5.28 | 132 |
| 2018-06-11 | $5.24 | $5.40 | $5.24 | $5.40 | $5.33 | 8,435 |
| 2018-06-08 | $5.21 | $5.21 | $5.21 | $5.21 | $5.15 | 1 |
| 2018-06-07 | $5.14 | $5.21 | $5.08 | $5.21 | $5.15 | 3,035 |
| 2018-06-06 | $5.36 | $5.36 | $5.36 | $5.36 | $5.28 | 707 |
| 2018-06-05 | $5.30 | $5.30 | $5.15 | $5.15 | $5.07 | 2,685 |
| 2018-06-04 | $5.40 | $5.45 | $5.38 | $5.45 | $5.36 | 1,321 |
| 2018-06-01 | $5.36 | $5.36 | $5.36 | $5.36 | $5.28 | 0 |
| 2018-05-31 | $5.33 | $5.36 | $5.33 | $5.36 | $5.28 | 1,606 |
| 2018-05-30 | $5.31 | $5.31 | $5.31 | $5.31 | $5.23 | 0 |
| 2018-05-29 | $5.35 | $5.35 | $5.31 | $5.31 | $5.23 | 510 |
| 2018-05-25 | $5.55 | $5.55 | $5.55 | $5.55 | $5.46 | 2,943 |
| 2018-05-24 | $5.40 | $5.40 | $5.40 | $5.40 | $5.32 | 2,730 |
| 2018-05-23 | $5.40 | $5.40 | $5.40 | $5.40 | $5.32 | 1,123 |
| 2018-05-22 | $5.49 | $5.49 | $5.49 | $5.49 | $5.40 | 385 |
| 2018-05-21 | $5.47 | $5.47 | $5.40 | $5.40 | $5.32 | 2,635 |
| 2018-05-18 | $5.31 | $5.31 | $5.31 | $5.31 | $5.23 | 500 |
| 2018-05-17 | $5.55 | $5.70 | $5.55 | $5.70 | $5.61 | 23,671 |
| 2018-05-16 | $5.62 | $5.62 | $5.62 | $5.62 | $5.53 | 775 |
| 2018-05-15 | $5.75 | $5.75 | $5.75 | $5.75 | $5.66 | 2,216 |
| 2018-05-14 | $5.77 | $5.77 | $5.77 | $5.77 | $5.68 | 0 |
| 2018-05-11 | $5.75 | $5.77 | $5.75 | $5.77 | $5.68 | 1,613 |
| 2018-05-10 | $5.95 | $5.95 | $5.95 | $5.95 | $5.86 | 1,129 |
| 2018-05-09 | $5.70 | $5.70 | $5.70 | $5.70 | $5.61 | 18 |
| 2018-05-08 | $5.64 | $5.70 | $5.55 | $5.70 | $5.61 | 1,376 |
| 2018-05-07 | $5.78 | $5.78 | $5.78 | $5.78 | $5.69 | 234 |
| 2018-05-04 | $6.28 | $6.28 | $6.28 | $6.28 | $6.18 | 0 |
| 2018-05-03 | $6.28 | $6.28 | $6.28 | $6.28 | $6.18 | 11 |
| 2018-05-02 | $6.28 | $6.28 | $6.28 | $6.28 | $6.18 | 0 |
| 2018-05-01 | $6.28 | $6.28 | $6.28 | $6.28 | $6.18 | 100 |
| 2018-04-30 | $6.30 | $6.30 | $6.30 | $6.30 | $6.20 | 0 |
| 2018-04-27 | $6.29 | $6.30 | $6.29 | $6.30 | $6.20 | 14,495 |
| 2018-04-26 | $6.05 | $6.05 | $6.05 | $6.05 | $5.96 | 49 |
| 2018-04-25 | $6.04 | $6.05 | $6.04 | $6.05 | $5.96 | 1,368 |
| 2018-04-24 | $6.15 | $6.15 | $6.15 | $6.15 | $6.05 | 583 |
| 2018-04-23 | $6.17 | $6.17 | $6.17 | $6.17 | $6.07 | 25 |
| 2018-04-20 | $6.17 | $6.17 | $6.17 | $6.17 | $6.07 | 36,831 |
| 2018-04-19 | $6.35 | $6.35 | $6.35 | $6.35 | $6.25 | 2,921 |
| 2018-04-18 | $6.63 | $6.63 | $6.63 | $6.63 | $6.53 | 652 |
| 2018-04-17 | $6.70 | $6.70 | $6.44 | $6.44 | $6.34 | 1,075 |
| 2018-04-16 | $6.65 | $6.65 | $6.65 | $6.65 | $6.55 | 25 |
| 2018-04-13 | $6.59 | $6.65 | $6.43 | $6.65 | $6.55 | 970 |
| 2018-04-12 | $6.60 | $6.60 | $6.60 | $6.60 | $6.50 | 878 |
| 2018-04-11 | $6.45 | $6.45 | $6.45 | $6.45 | $6.35 | 0 |
| 2018-04-10 | $6.45 | $6.45 | $6.45 | $6.45 | $6.35 | 600 |
| 2018-04-09 | $6.35 | $6.35 | $6.35 | $6.35 | $6.25 | 0 |
| 2018-04-06 | $6.35 | $6.35 | $6.35 | $6.35 | $6.25 | 75 |
| 2018-04-05 | $6.35 | $6.35 | $6.35 | $6.35 | $6.25 | 961 |
| 2018-04-04 | $6.10 | $6.10 | $6.10 | $6.10 | $6.00 | 267 |
| 2018-04-03 | $6.13 | $6.13 | $5.97 | $5.97 | $5.88 | 4,625 |
| 2018-04-02 | $5.96 | $5.96 | $5.91 | $5.91 | $5.82 | 956 |
| 2018-03-29 | $6.15 | $6.15 | $5.90 | $5.90 | $5.81 | 8,710 |
| 2018-03-28 | $6.15 | $6.15 | $6.15 | $6.15 | $6.05 | 544 |
| 2018-03-27 | $6.33 | $6.33 | $6.33 | $6.33 | $6.23 | 61 |
| 2018-03-26 | $6.33 | $6.33 | $6.33 | $6.33 | $6.23 | 2,800 |
| 2018-03-23 | $6.22 | $6.22 | $6.22 | $6.22 | $6.12 | 0 |
| 2018-03-22 | $6.03 | $6.22 | $5.95 | $6.22 | $6.12 | 358 |
| 2018-03-21 | $6.10 | $6.10 | $6.10 | $6.10 | $6.00 | 1,683 |
| 2018-03-20 | $6.20 | $6.20 | $6.20 | $6.20 | $6.10 | 37 |
| 2018-03-19 | $6.20 | $6.20 | $6.20 | $6.20 | $6.10 | 400 |
| 2018-03-16 | $6.15 | $6.15 | $6.15 | $6.15 | $6.05 | 261 |
| 2018-03-15 | $6.30 | $6.30 | $6.30 | $6.30 | $6.20 | 0 |
| 2018-03-14 | $6.30 | $6.30 | $6.30 | $6.30 | $6.20 | 600 |
| 2018-03-13 | $6.28 | $6.28 | $6.28 | $6.28 | $6.18 | 36 |
| 2018-03-12 | $6.28 | $6.28 | $6.28 | $6.28 | $6.18 | 100 |
| 2018-03-09 | $6.05 | $6.05 | $6.05 | $6.05 | $5.96 | 4,050 |
| 2018-03-08 | $6.05 | $6.05 | $6.05 | $6.05 | $5.96 | 0 |
| 2018-03-07 | $6.10 | $6.10 | $6.05 | $6.05 | $5.96 | 40,104 |
| 2018-03-06 | $6.03 | $6.03 | $6.03 | $6.03 | $5.94 | 0 |
| 2018-03-05 | $6.03 | $6.03 | $6.03 | $6.03 | $5.94 | 0 |
| 2018-03-02 | $6.05 | $6.05 | $6.03 | $6.03 | $5.94 | 2,367 |
| 2018-03-01 | $6.20 | $6.20 | $6.20 | $6.20 | $6.10 | 0 |
| 2018-02-28 | $6.20 | $6.20 | $6.20 | $6.20 | $6.10 | 0 |
| 2018-02-27 | $6.20 | $6.20 | $6.20 | $6.20 | $6.10 | 200 |
| 2018-02-26 | $6.17 | $6.17 | $6.17 | $6.17 | $6.07 | 35 |
| 2018-02-23 | $6.17 | $6.17 | $6.17 | $6.17 | $6.07 | 22,160 |
| 2018-02-22 | $6.12 | $6.19 | $6.12 | $6.19 | $6.09 | 1,200 |
| 2018-02-21 | $5.97 | $5.97 | $5.97 | $5.97 | $5.88 | 0 |
| 2018-02-20 | $6.09 | $6.09 | $5.97 | $5.97 | $5.88 | 1,193 |
| 2018-02-16 | $6.33 | $6.33 | $6.33 | $6.33 | $6.23 | 914 |
| 2018-02-15 | $6.30 | $6.30 | $6.30 | $6.30 | $6.20 | 0 |
| 2018-02-14 | $6.30 | $6.30 | $6.30 | $6.30 | $6.20 | 200 |
| 2018-02-13 | $6.23 | $6.23 | $6.23 | $6.23 | $6.13 | 0 |
| 2018-02-12 | $6.06 | $6.23 | $6.05 | $6.23 | $6.13 | 3,261 |
| 2018-02-09 | $6.12 | $6.20 | $6.06 | $6.06 | $5.97 | 1,386 |
| 2018-02-08 | $6.10 | $6.20 | $6.10 | $6.20 | $6.10 | 5,518 |
| 2018-02-07 | $6.23 | $6.25 | $6.11 | $6.11 | $6.01 | 6,212 |
| 2018-02-06 | $6.23 | $6.24 | $6.04 | $6.04 | $5.95 | 1,400 |
| 2018-02-05 | $6.09 | $6.09 | $6.09 | $6.09 | $5.99 | 726 |
| 2018-02-02 | $6.43 | $6.43 | $6.43 | $6.43 | $6.33 | 171 |
| 2018-02-01 | $6.09 | $6.09 | $6.09 | $6.09 | $5.99 | 0 |
| 2018-01-31 | $6.09 | $6.09 | $6.09 | $6.09 | $5.99 | 0 |
| 2018-01-30 | $6.34 | $6.34 | $6.09 | $6.09 | $5.99 | 398 |
| 2018-01-29 | $6.45 | $6.45 | $6.45 | $6.45 | $6.35 | 722 |
| 2018-01-26 | $6.46 | $6.46 | $6.46 | $6.46 | $6.36 | 12,949 |
| 2018-01-25 | $6.38 | $6.38 | $6.04 | $6.04 | $5.95 | 1,142 |
| 2018-01-24 | $6.00 | $6.00 | $6.00 | $6.00 | $5.91 | 6,510 |
| 2018-01-23 | $5.98 | $6.00 | $5.77 | $5.81 | $5.72 | 13,458 |
| 2018-01-22 | $5.94 | $5.94 | $5.70 | $5.70 | $5.61 | 3,184 |
| 2018-01-19 | $5.95 | $5.98 | $5.70 | $5.70 | $5.61 | 867 |
| 2018-01-18 | $5.92 | $5.92 | $5.92 | $5.92 | $5.83 | 661 |
| 2018-01-17 | $5.95 | $5.95 | $5.95 | $5.95 | $5.86 | 1,267 |
| 2018-01-16 | $5.80 | $5.84 | $5.80 | $5.84 | $5.75 | 14,933 |
| 2018-01-12 | $5.65 | $5.75 | $5.45 | $5.75 | $5.66 | 5,056 |
| 2018-01-11 | $5.46 | $5.46 | $5.46 | $5.46 | $5.37 | 4,000 |
| 2018-01-10 | $5.49 | $5.49 | $5.49 | $5.49 | $5.40 | 0 |
| 2018-01-09 | $5.77 | $5.77 | $5.49 | $5.49 | $5.40 | 1,187 |
| 2018-01-08 | $5.78 | $5.84 | $5.78 | $5.84 | $5.75 | 36,458 |
| 2018-01-05 | $5.68 | $5.75 | $5.68 | $5.75 | $5.66 | 683 |
| 2018-01-04 | $5.75 | $5.75 | $5.45 | $5.68 | $5.59 | 6,811 |
| 2018-01-03 | $5.65 | $5.65 | $5.65 | $5.65 | $5.56 | 580 |
| 2018-01-02 | $5.55 | $5.55 | $5.55 | $5.55 | $5.46 | 492 |
| 2017-12-29 | $5.38 | $5.38 | $5.38 | $5.38 | $5.30 | 0 |
| 2017-12-28 | $5.38 | $5.38 | $5.38 | $5.38 | $5.30 | 17 |
| 2017-12-27 | $5.38 | $5.38 | $5.38 | $5.38 | $5.30 | 242 |
| 2017-12-26 | $5.30 | $5.54 | $5.30 | $5.54 | $5.45 | 1,479 |
| 2017-12-22 | $5.47 | $5.47 | $5.47 | $5.47 | $5.38 | 253 |
| 2017-12-21 | $5.58 | $5.58 | $5.29 | $5.56 | $5.47 | 27,115 |
| 2017-12-20 | $5.51 | $5.57 | $5.31 | $5.31 | $5.23 | 2,962 |
| 2017-12-19 | $5.65 | $5.65 | $5.65 | $5.65 | $5.56 | 0 |
| 2017-12-18 | $5.65 | $5.65 | $5.65 | $5.65 | $5.56 | 942 |
| 2017-12-15 | $5.01 | $5.52 | $5.01 | $5.52 | $5.43 | 3,243 |
| 2017-12-14 | $5.36 | $5.36 | $5.10 | $5.10 | $5.02 | 1,356 |
| 2017-12-13 | $5.40 | $5.40 | $5.12 | $5.12 | $5.04 | 3,712 |
| 2017-12-12 | $5.56 | $5.56 | $5.56 | $5.56 | $5.48 | 0 |
| 2017-12-11 | $5.56 | $5.56 | $5.56 | $5.56 | $5.48 | 1,981 |
| 2017-12-08 | $5.48 | $5.48 | $5.48 | $5.48 | $5.40 | 1,700 |
| 2017-12-07 | $5.65 | $5.65 | $5.48 | $5.48 | $5.39 | 8,580 |
| 2017-12-06 | $5.82 | $5.82 | $5.55 | $5.55 | $5.46 | 548 |
| 2017-12-05 | $5.83 | $5.90 | $5.83 | $5.90 | $5.81 | 75,091 |
| 2017-12-04 | $5.62 | $5.62 | $5.62 | $5.62 | $5.53 | 263 |
| 2017-12-01 | $6.00 | $6.00 | $6.00 | $6.00 | $5.91 | 350 |
| 2017-11-30 | $5.90 | $5.90 | $5.90 | $5.90 | $5.81 | 648 |
| 2017-11-29 | $5.95 | $5.95 | $5.95 | $5.95 | $5.86 | 790 |
| 2017-11-28 | $5.91 | $5.91 | $5.91 | $5.91 | $5.82 | 10,055 |
| 2017-11-27 | $6.10 | $6.10 | $6.10 | $6.10 | $6.00 | 200 |
| 2017-11-24 | $6.21 | $6.21 | $6.21 | $6.21 | $6.11 | 0 |
| 2017-11-22 | $6.21 | $6.21 | $6.21 | $6.21 | $6.11 | 26 |
| 2017-11-21 | $6.11 | $6.21 | $6.11 | $6.21 | $6.11 | 3,173 |
| 2017-11-20 | $6.16 | $6.20 | $6.16 | $6.20 | $6.10 | 3,467 |
| 2017-11-17 | $6.19 | $6.28 | $6.19 | $6.28 | $6.18 | 3,527 |
| 2017-11-16 | $5.88 | $5.98 | $5.88 | $5.88 | $5.79 | 447 |
| 2017-11-15 | $5.93 | $5.95 | $5.93 | $5.93 | $5.84 | 2,000 |
| 2017-11-14 | $5.92 | $5.95 | $5.82 | $5.95 | $5.86 | 4,162 |
| 2017-11-13 | $5.87 | $5.90 | $5.87 | $5.90 | $5.81 | 1,040 |
| 2017-11-10 | $6.05 | $6.05 | $6.05 | $6.05 | $5.96 | 1,656 |
| 2017-11-09 | $6.00 | $6.04 | $6.00 | $6.04 | $5.95 | 6,000 |
| 2017-11-08 | $6.07 | $6.07 | $6.01 | $6.01 | $5.92 | 526,279 |
| 2017-11-07 | $6.07 | $6.07 | $6.07 | $6.07 | $5.98 | 2,045 |
| 2017-11-06 | $5.95 | $6.02 | $5.95 | $6.02 | $5.93 | 4,536 |
| 2017-11-03 | $5.86 | $5.86 | $5.79 | $5.79 | $5.70 | 1,177 |
| 2017-11-02 | $5.98 | $5.98 | $5.98 | $5.98 | $5.89 | 0 |
| 2017-11-01 | $5.98 | $5.98 | $5.98 | $5.98 | $5.88 | 1,620 |
| 2017-10-31 | $5.94 | $6.19 | $5.94 | $6.09 | $5.99 | 1,701 |
| 2017-10-30 | $5.99 | $5.99 | $5.99 | $5.99 | $5.90 | 303 |
| 2017-10-27 | $5.73 | $5.98 | $5.73 | $5.98 | $5.89 | 785 |
| 2017-10-26 | $5.66 | $5.66 | $5.66 | $5.66 | $5.57 | 6,855 |
| 2017-10-25 | $6.05 | $6.08 | $5.70 | $5.70 | $5.61 | 85,250 |
| 2017-10-24 | $6.11 | $6.11 | $5.81 | $5.81 | $5.72 | 5,779 |
| 2017-10-23 | $6.24 | $6.24 | $6.24 | $6.24 | $6.14 | 1,169 |
| 2017-10-20 | $6.35 | $6.35 | $6.35 | $6.35 | $6.25 | 0 |
| 2017-10-19 | $6.35 | $6.35 | $6.35 | $6.35 | $6.25 | 0 |
| 2017-10-18 | $6.35 | $6.35 | $6.35 | $6.35 | $6.25 | 346 |
| 2017-10-17 | $6.25 | $6.25 | $6.25 | $6.25 | $6.15 | 100 |
| 2017-10-16 | $6.33 | $6.33 | $6.33 | $6.33 | $6.23 | 416 |
| 2017-10-13 | $6.60 | $6.60 | $6.60 | $6.60 | $6.50 | 121 |
| 2017-10-12 | $6.54 | $6.54 | $6.54 | $6.54 | $6.44 | 3,000 |
| 2017-10-11 | $6.59 | $6.59 | $6.43 | $6.43 | $6.33 | 7,949 |
| 2017-10-10 | $6.67 | $6.67 | $6.36 | $6.36 | $6.26 | 1,483 |
| 2017-10-09 | $6.90 | $6.90 | $6.90 | $6.90 | $6.79 | 0 |
| 2017-10-06 | $6.90 | $6.90 | $6.90 | $6.90 | $6.79 | 90 |
| 2017-10-05 | $6.90 | $6.90 | $6.90 | $6.90 | $6.79 | 84 |
| 2017-10-04 | $6.90 | $6.90 | $6.90 | $6.90 | $6.79 | 0 |
| 2017-10-03 | $6.90 | $6.90 | $6.90 | $6.90 | $6.79 | 0 |
| 2017-10-02 | $6.87 | $6.92 | $6.87 | $6.90 | $6.79 | 4,287 |
| 2017-09-29 | $6.81 | $6.81 | $6.81 | $6.81 | $6.70 | 0 |
| 2017-09-28 | $6.81 | $6.81 | $6.81 | $6.81 | $6.70 | 0 |
| 2017-09-27 | $6.97 | $6.97 | $6.72 | $6.81 | $6.70 | 3,432 |
| 2017-09-26 | $7.05 | $7.05 | $7.01 | $7.01 | $6.90 | 974 |
| 2017-09-25 | $7.05 | $7.05 | $7.05 | $7.05 | $6.94 | 124 |
| 2017-09-22 | $7.01 | $7.01 | $7.01 | $7.01 | $6.90 | 0 |
| 2017-09-21 | $7.01 | $7.01 | $7.01 | $7.01 | $6.90 | 137 |
| 2017-09-20 | $7.01 | $7.05 | $7.01 | $7.01 | $6.90 | 1,050 |
| 2017-09-19 | $7.00 | $7.00 | $7.00 | $7.00 | $6.89 | 865 |
| 2017-09-18 | $6.75 | $6.75 | $6.75 | $6.75 | $6.64 | 11 |
| 2017-09-15 | $6.90 | $6.90 | $6.75 | $6.75 | $6.64 | 239 |
| 2017-09-14 | $6.73 | $6.80 | $6.73 | $6.80 | $6.69 | 595 |
| 2017-09-13 | $6.86 | $6.86 | $6.86 | $6.86 | $6.75 | 51 |
| 2017-09-12 | $6.79 | $6.86 | $6.79 | $6.86 | $6.75 | 631 |
| 2017-09-11 | $6.95 | $6.95 | $6.95 | $6.95 | $6.84 | 424 |
| 2017-09-08 | $6.79 | $6.80 | $6.79 | $6.80 | $6.69 | 1,117 |
| 2017-09-07 | $6.77 | $6.77 | $6.75 | $6.77 | $6.66 | 1,052 |
| 2017-09-06 | $6.87 | $6.87 | $6.87 | $6.87 | $6.76 | 0 |
| 2017-09-05 | $6.87 | $6.87 | $6.87 | $6.87 | $6.76 | 0 |
| 2017-09-01 | $6.87 | $6.87 | $6.87 | $6.87 | $6.76 | 3,176 |
| 2017-08-31 | $6.89 | $6.89 | $6.85 | $6.85 | $6.74 | 1,599 |
| 2017-08-30 | $6.92 | $6.92 | $6.92 | $6.92 | $6.81 | 2,745 |
| 2017-08-28 | $6.95 | $6.95 | $6.82 | $6.82 | $6.71 | 3,460 |
| 2017-08-25 | $7.20 | $7.20 | $7.20 | $7.20 | $7.09 | 260 |
| 2017-08-24 | $7.06 | $7.06 | $7.06 | $7.06 | $6.95 | 0 |
| 2017-08-23 | $7.06 | $7.06 | $7.06 | $7.06 | $6.95 | 7,200 |
| 2017-08-22 | $7.15 | $7.15 | $7.15 | $7.15 | $7.04 | 3,085 |
| 2017-08-21 | $7.05 | $7.05 | $7.05 | $7.05 | $6.94 | 465 |
| 2017-08-18 | $6.83 | $6.83 | $6.83 | $6.83 | $6.72 | 77 |
| 2017-08-17 | $6.83 | $6.83 | $6.83 | $6.83 | $6.72 | 2,512 |
| 2017-08-16 | $6.98 | $7.00 | $6.80 | $6.80 | $6.69 | 6,826 |
| 2017-08-15 | $6.96 | $6.96 | $6.96 | $6.96 | $6.85 | 1,645 |
| 2017-08-14 | $6.90 | $6.90 | $6.90 | $6.90 | $6.79 | 0 |
| 2017-08-11 | $6.90 | $6.90 | $6.90 | $6.90 | $6.79 | 21 |
| 2017-08-10 | $6.90 | $6.90 | $6.90 | $6.90 | $6.79 | 8,028 |
| 2017-08-09 | $6.90 | $6.90 | $6.90 | $6.90 | $6.79 | 107 |
| 2017-08-08 | $6.95 | $6.95 | $6.95 | $6.95 | $6.84 | 2,555 |
| 2017-08-07 | $6.84 | $6.84 | $6.80 | $6.80 | $6.69 | 4,183 |
| 2017-08-04 | $6.78 | $6.85 | $6.78 | $6.85 | $6.74 | 5,329 |
| 2017-08-03 | $6.85 | $6.85 | $6.85 | $6.85 | $6.74 | 2,009 |
| 2017-08-02 | $6.65 | $6.65 | $6.65 | $6.65 | $6.55 | 144 |
| 2017-08-01 | $6.65 | $6.65 | $6.65 | $6.65 | $6.55 | 189 |
| 2017-07-31 | $6.65 | $6.65 | $6.65 | $6.65 | $6.55 | 200 |
| 2017-07-28 | $6.65 | $6.65 | $6.65 | $6.65 | $6.55 | 2,545 |
| 2017-07-27 | $6.80 | $6.80 | $6.80 | $6.80 | $6.69 | 16 |
| 2017-07-26 | $6.80 | $6.80 | $6.80 | $6.80 | $6.69 | 57 |
| 2017-07-25 | $6.80 | $6.80 | $6.80 | $6.80 | $6.69 | 736 |
| 2017-07-24 | $6.95 | $6.95 | $6.95 | $6.95 | $6.84 | 0 |
| 2017-07-21 | $6.97 | $6.99 | $6.95 | $6.95 | $6.84 | 10,428 |
| 2017-07-20 | $6.90 | $6.90 | $6.90 | $6.90 | $6.79 | 11,000 |
| 2017-07-19 | $6.86 | $6.86 | $6.86 | $6.86 | $6.75 | 35,051 |
| 2017-07-18 | $6.90 | $6.90 | $6.90 | $6.90 | $6.79 | 431 |
| 2017-07-17 | $6.86 | $6.89 | $6.86 | $6.89 | $6.78 | 5,548 |
| 2017-07-14 | $6.87 | $6.90 | $6.87 | $6.90 | $6.79 | 5,820 |
| 2017-07-13 | $6.79 | $6.79 | $6.79 | $6.79 | $6.68 | 260 |
| 2017-07-12 | $6.90 | $6.90 | $6.73 | $6.74 | $6.63 | 17,157 |
| 2017-07-11 | $6.65 | $6.65 | $6.65 | $6.65 | $6.55 | 120 |
| 2017-07-10 | $6.52 | $6.70 | $6.50 | $6.70 | $6.60 | 19,097 |
| 2017-07-07 | $6.48 | $6.48 | $6.48 | $6.48 | $6.38 | 910 |
| 2017-07-06 | $6.37 | $6.37 | $6.34 | $6.34 | $6.24 | 1,101 |
| 2017-07-05 | $6.33 | $6.34 | $6.33 | $6.34 | $6.24 | 1,396 |
| 2017-07-03 | $6.30 | $6.30 | $6.30 | $6.30 | $6.20 | 99 |
| 2017-06-30 | $6.30 | $6.30 | $6.30 | $6.30 | $6.20 | 40 |
| 2017-06-29 | $6.30 | $6.30 | $6.30 | $6.30 | $6.20 | 172 |
| 2017-06-28 | $6.29 | $6.31 | $6.29 | $6.31 | $6.21 | 2,119 |
| 2017-06-27 | $6.34 | $6.34 | $6.34 | $6.34 | $6.24 | 0 |
| 2017-06-26 | $6.34 | $6.34 | $6.34 | $6.34 | $6.24 | 78 |
| 2017-06-23 | $6.20 | $6.34 | $6.20 | $6.34 | $6.22 | 1,253 |
| 2017-06-22 | $6.17 | $6.17 | $6.15 | $6.15 | $6.03 | 1,069 |
| 2017-06-21 | $6.31 | $6.31 | $6.31 | $6.31 | $6.19 | 1,476 |
| 2017-06-20 | $6.35 | $6.35 | $6.35 | $6.35 | $6.23 | 0 |
| 2017-06-19 | $6.29 | $6.35 | $6.29 | $6.35 | $6.23 | 217 |
| 2017-06-16 | $6.21 | $6.32 | $6.21 | $6.32 | $6.20 | 2,841 |
| 2017-06-15 | $6.09 | $6.09 | $6.09 | $6.09 | $5.98 | 825 |
| 2017-06-14 | $6.11 | $6.19 | $6.11 | $6.13 | $6.02 | 11,529 |
| 2017-06-13 | $5.96 | $5.96 | $5.96 | $5.96 | $5.85 | 0 |
| 2017-06-12 | $5.96 | $5.96 | $5.96 | $5.96 | $5.85 | 562 |
| 2017-06-09 | $6.00 | $6.00 | $6.00 | $6.00 | $5.89 | 271 |
| 2017-06-08 | $6.02 | $6.02 | $5.91 | $5.91 | $5.80 | 3,877 |
| 2017-06-07 | $6.04 | $6.04 | $6.00 | $6.00 | $5.89 | 893 |
| 2017-06-06 | $5.90 | $5.90 | $5.90 | $5.90 | $5.79 | 666 |
| 2017-06-05 | $5.97 | $6.00 | $5.97 | $6.00 | $5.89 | 7,853 |
| 2017-06-02 | $5.82 | $5.83 | $5.82 | $5.83 | $5.72 | 782 |
| 2017-06-01 | $5.85 | $5.85 | $5.85 | $5.85 | $5.74 | 0 |
| 2017-05-31 | $5.85 | $5.85 | $5.85 | $5.85 | $5.74 | 0 |
| 2017-05-30 | $5.85 | $5.85 | $5.85 | $5.85 | $5.74 | 0 |
| 2017-05-26 | $5.88 | $5.88 | $5.85 | $5.85 | $5.74 | 2,843 |
| 2017-05-25 | $5.90 | $5.90 | $5.90 | $5.90 | $5.79 | 110 |
| 2017-05-24 | $5.80 | $5.85 | $5.80 | $5.85 | $5.74 | 708 |
| 2017-05-23 | $5.80 | $5.80 | $5.80 | $5.80 | $5.69 | 137 |
| 2017-05-22 | $5.92 | $5.92 | $5.90 | $5.90 | $5.79 | 834 |
| 2017-05-19 | $5.84 | $5.84 | $5.84 | $5.84 | $5.73 | 1,000 |
| 2017-05-18 | $5.63 | $5.63 | $5.63 | $5.63 | $5.52 | 638 |
| 2017-05-17 | $5.84 | $5.84 | $5.84 | $5.84 | $5.73 | 0 |
| 2017-05-16 | $5.84 | $5.84 | $5.84 | $5.84 | $5.73 | 107 |
| 2017-05-15 | $5.78 | $5.78 | $5.78 | $5.78 | $5.67 | 2,000 |
| 2017-05-12 | $5.74 | $5.80 | $5.74 | $5.80 | $5.69 | 2,004 |
| 2017-05-11 | $5.73 | $5.73 | $5.71 | $5.73 | $5.62 | 1,869 |
| 2017-05-10 | $5.75 | $5.75 | $5.75 | $5.75 | $5.64 | 0 |
| 2017-05-09 | $5.75 | $5.75 | $5.75 | $5.75 | $5.64 | 143 |
| 2017-05-08 | $5.65 | $5.65 | $5.65 | $5.65 | $5.54 | 421 |
| 2017-05-05 | $5.70 | $5.70 | $5.70 | $5.70 | $5.59 | 803 |
| 2017-05-04 | $5.64 | $5.67 | $5.64 | $5.67 | $5.56 | 4,187 |
| 2017-05-03 | $5.65 | $5.65 | $5.65 | $5.65 | $5.54 | 1,948 |
| 2017-05-02 | $5.73 | $5.73 | $5.73 | $5.73 | $5.62 | 44,003 |
| 2017-05-01 | $5.73 | $5.73 | $5.73 | $5.73 | $5.62 | 0 |
| 2017-04-28 | $5.73 | $5.73 | $5.73 | $5.73 | $5.62 | 0 |
| 2017-04-27 | $5.73 | $5.73 | $5.73 | $5.73 | $5.62 | 816 |
| 2017-04-26 | $5.80 | $5.80 | $5.72 | $5.73 | $5.62 | 7,072 |
| 2017-04-25 | $5.99 | $5.99 | $5.95 | $5.95 | $5.84 | 2,404 |
| 2017-04-24 | $5.82 | $5.82 | $5.82 | $5.82 | $5.71 | 0 |
| 2017-04-21 | $5.82 | $5.82 | $5.82 | $5.82 | $5.71 | 653 |
| 2017-04-20 | $5.82 | $5.82 | $5.82 | $5.82 | $5.71 | 0 |
| 2017-04-19 | $5.82 | $5.82 | $5.82 | $5.82 | $5.71 | 133 |
| 2017-04-18 | $5.94 | $5.94 | $5.94 | $5.94 | $5.83 | 1,798 |
| 2017-04-17 | $5.75 | $5.76 | $5.75 | $5.75 | $5.64 | 2,453 |
| 2017-04-13 | $5.85 | $5.85 | $5.85 | $5.85 | $5.74 | 0 |
| 2017-04-12 | $5.85 | $5.85 | $5.85 | $5.85 | $5.74 | 0 |
| 2017-04-11 | $5.85 | $5.85 | $5.85 | $5.85 | $5.74 | 0 |
| 2017-04-10 | $5.75 | $5.85 | $5.75 | $5.85 | $5.74 | 339 |
| 2017-04-07 | $5.71 | $5.71 | $5.71 | $5.71 | $5.60 | 0 |
| 2017-04-06 | $5.71 | $5.71 | $5.71 | $5.71 | $5.60 | 43 |
| 2017-04-05 | $5.70 | $5.74 | $5.70 | $5.71 | $5.60 | 35,736 |
| 2017-04-04 | $5.75 | $5.75 | $5.72 | $5.72 | $5.61 | 844 |
| 2017-04-03 | $5.79 | $5.85 | $5.79 | $5.85 | $5.74 | 579 |
| 2017-03-31 | $5.81 | $5.81 | $5.73 | $5.73 | $5.62 | 575 |
| 2017-03-30 | $5.92 | $5.92 | $5.92 | $5.92 | $5.81 | 206 |
| 2017-03-29 | $5.86 | $5.86 | $5.82 | $5.82 | $5.71 | 1,844 |
| 2017-03-28 | $5.92 | $5.92 | $5.89 | $5.90 | $5.79 | 947 |
| 2017-03-27 | $5.77 | $5.77 | $5.77 | $5.77 | $5.66 | 9,325 |
| 2017-03-24 | $5.65 | $5.89 | $5.65 | $5.89 | $5.78 | 42,668 |
| 2017-03-23 | $5.65 | $5.70 | $5.65 | $5.70 | $5.59 | 322 |
| 2017-03-22 | $5.60 | $5.60 | $5.60 | $5.60 | $5.49 | 10,000 |
| 2017-03-21 | $5.51 | $5.65 | $5.51 | $5.60 | $5.49 | 5,690 |
| 2017-03-20 | $5.40 | $5.40 | $5.40 | $5.40 | $5.30 | 6 |
| 2017-03-17 | $5.40 | $5.40 | $5.40 | $5.40 | $5.30 | 298 |
| 2017-03-16 | $5.30 | $5.30 | $5.30 | $5.30 | $5.20 | 205 |
| 2017-03-15 | $5.11 | $5.21 | $5.11 | $5.21 | $5.11 | 184,984 |
| 2017-03-14 | $5.10 | $5.10 | $5.10 | $5.10 | $5.00 | 768 |
| 2017-03-13 | $5.20 | $5.20 | $5.20 | $5.20 | $5.10 | 11,544 |
| 2017-03-10 | $5.20 | $5.20 | $5.20 | $5.20 | $5.10 | 960 |
| 2017-03-09 | $5.08 | $5.08 | $5.08 | $5.08 | $4.98 | 366 |
| 2017-03-08 | $5.10 | $5.10 | $5.10 | $5.10 | $5.00 | 35,140 |
| 2017-03-07 | $5.12 | $5.12 | $5.12 | $5.12 | $5.02 | 462 |
| 2017-03-06 | $5.15 | $5.15 | $5.09 | $5.09 | $4.99 | 417 |
| 2017-03-03 | $5.10 | $5.10 | $5.10 | $5.10 | $5.00 | 638 |
| 2017-03-02 | $5.00 | $5.00 | $4.94 | $4.94 | $4.85 | 2,101 |
| 2017-03-01 | $5.04 | $5.05 | $5.04 | $5.05 | $4.95 | 11,616 |
| 2017-02-28 | $4.96 | $4.96 | $4.96 | $4.96 | $4.86 | 1,021 |
| 2017-02-27 | $5.02 | $5.02 | $5.02 | $5.02 | $4.92 | 0 |
| 2017-02-24 | $5.02 | $5.02 | $5.02 | $5.02 | $4.92 | 573 |
| 2017-02-23 | $5.05 | $5.05 | $5.05 | $5.05 | $4.95 | 0 |
| 2017-02-22 | $5.01 | $5.05 | $5.01 | $5.05 | $4.95 | 955 |
| 2017-02-21 | $5.04 | $5.04 | $5.04 | $5.04 | $4.94 | 2,215 |
| 2017-02-17 | $4.86 | $4.86 | $4.86 | $4.86 | $4.76 | 196 |
| 2017-02-16 | $4.84 | $4.84 | $4.84 | $4.84 | $4.74 | 0 |
| 2017-02-15 | $4.84 | $4.84 | $4.84 | $4.84 | $4.74 | 157 |
| 2017-02-14 | $4.87 | $4.87 | $4.87 | $4.87 | $4.77 | 487 |
| 2017-02-13 | $4.98 | $4.98 | $4.98 | $4.98 | $4.88 | 1,087 |
| 2017-02-10 | $5.06 | $5.06 | $5.06 | $5.06 | $4.96 | 293 |
| 2017-02-09 | $4.83 | $4.83 | $4.83 | $4.83 | $4.73 | 0 |
| 2017-02-08 | $4.79 | $4.83 | $4.79 | $4.83 | $4.73 | 1,094 |
| 2017-02-07 | $4.87 | $4.87 | $4.87 | $4.87 | $4.77 | 62 |
| 2017-02-06 | $4.87 | $4.87 | $4.87 | $4.87 | $4.77 | 0 |
| 2017-02-03 | $4.87 | $4.87 | $4.87 | $4.87 | $4.77 | 406 |
| 2017-02-02 | $4.80 | $4.80 | $4.72 | $4.72 | $4.62 | 1,430 |
| 2017-02-01 | $4.77 | $4.78 | $4.77 | $4.78 | $4.68 | 2,330 |
| 2017-01-31 | $4.85 | $4.85 | $4.85 | $4.85 | $4.75 | 0 |
| 2017-01-30 | $4.95 | $4.95 | $4.85 | $4.85 | $4.75 | 4,067 |
| 2017-01-27 | $4.80 | $4.80 | $4.80 | $4.80 | $4.70 | 100 |
| 2017-01-26 | $4.77 | $4.77 | $4.77 | $4.77 | $4.67 | 0 |
| 2017-01-25 | $4.77 | $4.77 | $4.77 | $4.77 | $4.67 | 50,000 |
| 2017-01-24 | $4.74 | $4.81 | $4.74 | $4.81 | $4.71 | 62,257 |
| 2017-01-23 | $4.63 | $4.64 | $4.63 | $4.64 | $4.55 | 3,752 |
| 2017-01-20 | $4.54 | $4.54 | $4.54 | $4.54 | $4.45 | 7,041 |
| 2017-01-19 | $4.51 | $4.56 | $4.51 | $4.56 | $4.47 | 46,020 |
| 2017-01-18 | $4.45 | $4.46 | $4.45 | $4.46 | $4.36 | 3,323 |
| 2017-01-17 | $4.56 | $4.56 | $4.56 | $4.56 | $4.46 | 6,758 |
| 2017-01-13 | $4.60 | $4.60 | $4.60 | $4.60 | $4.51 | 1,852 |
| 2017-01-12 | $4.35 | $4.45 | $4.35 | $4.38 | $4.30 | 8,364 |
| 2017-01-11 | $4.54 | $4.54 | $4.54 | $4.54 | $4.45 | 0 |
| 2017-01-10 | $4.54 | $4.54 | $4.54 | $4.54 | $4.45 | 0 |
| 2017-01-09 | $4.61 | $4.61 | $4.48 | $4.54 | $4.45 | 13,337 |
| 2017-01-06 | $4.60 | $4.60 | $4.60 | $4.60 | $4.51 | 0 |
| 2017-01-05 | $4.60 | $4.60 | $4.60 | $4.60 | $4.51 | 91 |
| 2017-01-04 | $4.75 | $4.75 | $4.60 | $4.60 | $4.51 | 3,561 |
| 2017-01-03 | $4.80 | $4.80 | $4.78 | $4.78 | $4.68 | 17,845 |
| 2016-12-30 | $4.99 | $4.99 | $4.99 | $4.99 | $4.89 | 1,465 |
| 2016-12-29 | $4.83 | $4.83 | $4.83 | $4.83 | $4.73 | 0 |
| 2016-12-28 | $4.77 | $4.83 | $4.77 | $4.83 | $4.73 | 13,194 |
| 2016-12-27 | $4.80 | $4.80 | $4.75 | $4.75 | $4.65 | 47,236 |
| 2016-12-23 | $4.78 | $4.78 | $4.78 | $4.78 | $4.68 | 74,196 |
| 2016-12-22 | $4.72 | $4.72 | $4.72 | $4.72 | $4.62 | 552 |
| 2016-12-21 | $4.87 | $4.87 | $4.86 | $4.86 | $4.76 | 2,252 |
| 2016-12-20 | $4.96 | $4.96 | $4.96 | $4.96 | $4.86 | 3,648 |
| 2016-12-19 | $4.90 | $4.97 | $4.90 | $4.95 | $4.85 | 13,761 |
| 2016-12-16 | $4.97 | $4.99 | $4.86 | $4.87 | $4.77 | 25,481 |
| 2016-12-15 | $4.96 | $4.96 | $4.96 | $4.96 | $4.86 | 3,214 |
| 2016-12-14 | $5.14 | $5.14 | $5.14 | $5.14 | $5.03 | 1,426 |
| 2016-12-13 | $4.99 | $5.12 | $4.99 | $5.10 | $5.00 | 1,906 |
| 2016-12-12 | $4.92 | $4.92 | $4.92 | $4.92 | $4.82 | 0 |
| 2016-12-09 | $4.82 | $4.92 | $4.82 | $4.92 | $4.82 | 4,652 |
| 2016-12-08 | $4.78 | $4.78 | $4.76 | $4.76 | $4.66 | 1,356 |
| 2016-12-07 | $4.79 | $4.86 | $4.79 | $4.86 | $4.76 | 405 |
| 2016-12-06 | $4.74 | $4.78 | $4.68 | $4.78 | $4.69 | 1,728 |
| 2016-12-05 | $4.64 | $4.70 | $4.64 | $4.70 | $4.60 | 34,942 |
| 2016-12-02 | $4.74 | $4.74 | $4.74 | $4.74 | $4.64 | 1,580 |
| 2016-12-01 | $4.73 | $4.75 | $4.71 | $4.71 | $4.62 | 5,701 |
| 2016-11-30 | $4.72 | $4.74 | $4.72 | $4.73 | $4.64 | 4,317 |
| 2016-11-29 | $4.67 | $4.70 | $4.65 | $4.70 | $4.61 | 7,578 |
| 2016-11-28 | $4.69 | $4.69 | $4.67 | $4.67 | $4.58 | 6,072 |
| 2016-11-23 | $4.63 | $4.71 | $4.63 | $4.71 | $4.61 | 1,459 |
| 2016-11-22 | $4.45 | $4.65 | $4.45 | $4.65 | $4.56 | 604,905 |
| 2016-11-21 | $4.46 | $4.47 | $4.45 | $4.45 | $4.36 | 1,591 |
| 2016-11-18 | $4.60 | $4.60 | $4.51 | $4.55 | $4.46 | 1,190,800 |
| 2016-11-17 | $4.74 | $4.78 | $4.71 | $4.74 | $4.65 | 1,402,496 |
| 2016-11-16 | $4.70 | $4.70 | $4.70 | $4.70 | $4.61 | 1,125 |
| 2016-11-15 | $4.74 | $4.74 | $4.74 | $4.74 | $4.64 | 1,567 |
| 2016-11-14 | $4.56 | $4.65 | $4.56 | $4.65 | $4.56 | 10,077 |
| 2016-11-11 | $4.57 | $4.57 | $4.54 | $4.56 | $4.47 | 11,663 |
| 2016-11-10 | $5.20 | $5.20 | $4.64 | $4.64 | $4.55 | 30,180 |
| 2016-11-09 | $5.40 | $5.40 | $5.40 | $5.40 | $5.29 | 791 |
| 2016-11-08 | $6.00 | $6.05 | $6.00 | $6.05 | $5.93 | 492 |
| 2016-11-07 | $5.61 | $5.61 | $5.61 | $5.61 | $5.50 | 0 |
| 2016-11-04 | $5.61 | $5.61 | $5.61 | $5.61 | $5.50 | 673 |
| 2016-11-03 | $5.65 | $5.65 | $5.65 | $5.65 | $5.54 | 24 |
| 2016-11-02 | $5.65 | $5.65 | $5.65 | $5.65 | $5.54 | 100 |
| 2016-11-01 | $5.87 | $5.87 | $5.87 | $5.87 | $5.75 | 0 |
| 2016-10-31 | $5.87 | $5.87 | $5.87 | $5.87 | $5.75 | 1,376 |
| 2016-10-28 | $6.08 | $6.08 | $5.95 | $5.95 | $5.83 | 2,782 |
| 2016-10-27 | $5.96 | $5.96 | $5.96 | $5.96 | $5.84 | 663 |
| 2016-10-26 | $5.96 | $5.96 | $5.96 | $5.96 | $5.84 | 599 |
| 2016-10-25 | $6.09 | $6.09 | $6.09 | $6.09 | $5.96 | 0 |
| 2016-10-24 | $6.09 | $6.09 | $6.09 | $6.09 | $5.96 | 120 |
| 2016-10-21 | $5.98 | $5.98 | $5.98 | $5.98 | $5.86 | 429 |
| 2016-10-20 | $5.97 | $5.97 | $5.97 | $5.97 | $5.85 | 183 |
| 2016-10-19 | $5.95 | $5.95 | $5.95 | $5.95 | $5.83 | 39,001 |
| 2016-10-18 | $5.85 | $5.88 | $5.85 | $5.88 | $5.77 | 4,266 |
| 2016-10-17 | $5.67 | $5.75 | $5.66 | $5.75 | $5.63 | 2,043 |
| 2016-10-14 | $5.65 | $5.65 | $5.65 | $5.65 | $5.54 | 0 |
| 2016-10-13 | $5.67 | $5.67 | $5.60 | $5.65 | $5.54 | 718 |
| 2016-10-12 | $5.70 | $5.70 | $5.70 | $5.70 | $5.58 | 1,027 |
| 2016-10-11 | $5.79 | $5.79 | $5.70 | $5.70 | $5.58 | 665 |
| 2016-10-10 | $5.65 | $5.65 | $5.65 | $5.65 | $5.53 | 879 |
| 2016-10-07 | $5.48 | $5.48 | $5.48 | $5.48 | $5.37 | 257 |
| 2016-10-06 | $5.54 | $5.54 | $5.50 | $5.50 | $5.39 | 3,429 |
| 2016-10-05 | $5.55 | $5.55 | $5.55 | $5.55 | $5.43 | 1,655 |
| 2016-10-04 | $5.45 | $5.45 | $5.45 | $5.45 | $5.34 | 607 |
| 2016-10-03 | $5.28 | $5.28 | $5.27 | $5.27 | $5.16 | 2,508 |
| 2016-09-30 | $5.29 | $5.29 | $5.29 | $5.29 | $5.18 | 3,050 |
| 2016-09-29 | $5.30 | $5.30 | $5.30 | $5.30 | $5.19 | 100 |
| 2016-09-28 | $5.31 | $5.31 | $5.31 | $5.31 | $5.20 | 190 |
| 2016-09-27 | $5.19 | $5.19 | $5.19 | $5.19 | $5.08 | 0 |
| 2016-09-26 | $5.19 | $5.19 | $5.19 | $5.19 | $5.08 | 646 |
| 2016-09-23 | $5.39 | $5.39 | $5.15 | $5.20 | $5.09 | 2,704 |
| 2016-09-22 | $5.25 | $5.25 | $5.25 | $5.25 | $5.14 | 713 |
| 2016-09-21 | $5.12 | $5.12 | $5.12 | $5.12 | $5.01 | 5 |
| 2016-09-20 | $5.12 | $5.12 | $5.12 | $5.12 | $5.01 | 0 |
| 2016-09-19 | $5.12 | $5.12 | $5.12 | $5.12 | $5.01 | 1,897 |
| 2016-09-16 | $5.10 | $5.10 | $5.10 | $5.10 | $5.00 | 2,355 |
| 2016-09-15 | $5.24 | $5.24 | $5.24 | $5.24 | $5.13 | 121 |
| 2016-09-14 | $5.51 | $5.51 | $5.51 | $5.51 | $5.40 | 77 |
| 2016-09-13 | $5.49 | $5.51 | $5.49 | $5.51 | $5.40 | 2,271 |
| 2016-09-12 | $5.30 | $5.52 | $5.30 | $5.52 | $5.41 | 19,817 |
| 2016-09-09 | $5.58 | $5.58 | $5.55 | $5.55 | $5.44 | 2,527 |
| 2016-09-08 | $5.81 | $5.81 | $5.81 | $5.81 | $5.69 | 20 |
| 2016-09-07 | $5.81 | $5.81 | $5.81 | $5.81 | $5.69 | 167 |
| 2016-09-06 | $5.64 | $5.64 | $5.64 | $5.64 | $5.52 | 63 |
| 2016-09-02 | $5.64 | $5.64 | $5.64 | $5.64 | $5.52 | 2,718 |
| 2016-09-01 | $5.45 | $5.45 | $5.45 | $5.45 | $5.34 | 607 |
| 2016-08-31 | $5.45 | $5.45 | $5.45 | $5.45 | $5.34 | 0 |
| 2016-08-30 | $5.51 | $5.51 | $5.45 | $5.45 | $5.34 | 3,178 |
| 2016-08-29 | $5.52 | $5.52 | $5.52 | $5.52 | $5.41 | 1,298 |
| 2016-08-26 | $5.62 | $5.62 | $5.60 | $5.60 | $5.49 | 718 |
| 2016-08-25 | $5.66 | $5.69 | $5.60 | $5.60 | $5.49 | 16,665 |
| 2016-08-24 | $5.51 | $5.51 | $5.51 | $5.51 | $5.40 | 2,689 |
| 2016-08-23 | $5.81 | $5.81 | $5.81 | $5.81 | $5.69 | 119 |
| 2016-08-22 | $5.66 | $5.81 | $5.66 | $5.81 | $5.69 | 6,105 |
| 2016-08-19 | $5.78 | $5.78 | $5.78 | $5.78 | $5.67 | 131 |
| 2016-08-18 | $5.82 | $5.82 | $5.82 | $5.82 | $5.71 | 68 |
| 2016-08-17 | $5.82 | $5.82 | $5.82 | $5.82 | $5.71 | 4,190 |
| 2016-08-16 | $6.00 | $6.00 | $6.00 | $6.00 | $5.87 | 30,145 |
| 2016-08-15 | $6.02 | $6.02 | $6.02 | $6.02 | $5.90 | 5,000 |
| 2016-08-12 | $5.85 | $5.95 | $5.85 | $5.95 | $5.83 | 6,360 |
| 2016-08-11 | $5.84 | $5.84 | $5.84 | $5.84 | $5.72 | 200 |
| 2016-08-10 | $5.65 | $5.65 | $5.63 | $5.63 | $5.52 | 1,268 |
| 2016-08-09 | $5.71 | $5.71 | $5.71 | $5.71 | $5.59 | 5,906 |
| 2016-08-08 | $5.57 | $5.60 | $5.57 | $5.60 | $5.49 | 28,390 |
| 2016-08-05 | $5.50 | $5.50 | $5.50 | $5.50 | $5.39 | 0 |
| 2016-08-04 | $5.47 | $5.50 | $5.47 | $5.50 | $5.39 | 2,784 |
| 2016-08-03 | $5.42 | $5.44 | $5.42 | $5.44 | $5.33 | 3,405 |
| 2016-08-02 | $5.52 | $5.52 | $5.52 | $5.52 | $5.41 | 2,407 |
| 2016-08-01 | $5.45 | $5.47 | $5.45 | $5.47 | $5.36 | 2,000 |
| 2016-07-29 | $5.37 | $5.37 | $5.37 | $5.37 | $5.26 | 219 |
| 2016-07-28 | $5.25 | $5.35 | $5.25 | $5.35 | $5.24 | 808 |
| 2016-07-27 | $5.32 | $5.32 | $5.30 | $5.30 | $5.19 | 6,588 |
| 2016-07-26 | $5.50 | $5.50 | $5.50 | $5.50 | $5.39 | 91 |
| 2016-07-25 | $5.50 | $5.50 | $5.50 | $5.50 | $5.39 | 0 |
| 2016-07-22 | $5.53 | $5.55 | $5.50 | $5.50 | $5.39 | 4,166 |
| 2016-07-21 | $5.54 | $5.54 | $5.54 | $5.54 | $5.43 | 1,722 |
| 2016-07-20 | $5.45 | $5.45 | $5.45 | $5.45 | $5.34 | 2,410 |
| 2016-07-19 | $5.36 | $5.44 | $5.36 | $5.44 | $5.33 | 28,404 |
| 2016-07-18 | $5.43 | $5.43 | $5.43 | $5.43 | $5.32 | 10 |
| 2016-07-15 | $5.46 | $5.46 | $5.43 | $5.43 | $5.32 | 1,858 |
| 2016-07-14 | $5.50 | $5.50 | $5.50 | $5.50 | $5.39 | 664 |
| 2016-07-13 | $5.50 | $5.50 | $5.50 | $5.50 | $5.39 | 886 |
| 2016-07-12 | $5.59 | $5.59 | $5.57 | $5.57 | $5.46 | 1,160 |
| 2016-07-11 | $5.59 | $5.59 | $5.55 | $5.55 | $5.44 | 117,570 |
| 2016-07-08 | $5.45 | $5.47 | $5.45 | $5.45 | $5.34 | 2,126 |
| 2016-07-07 | $5.36 | $5.36 | $5.36 | $5.36 | $5.25 | 5,002 |
| 2016-07-06 | $5.33 | $5.33 | $5.33 | $5.33 | $5.22 | 756 |
| 2016-07-05 | $5.40 | $5.40 | $5.30 | $5.30 | $5.19 | 6,313 |
| 2016-07-01 | $5.62 | $5.64 | $5.41 | $5.51 | $5.40 | 39,903 |
| 2016-06-30 | $5.33 | $5.36 | $5.33 | $5.36 | $5.25 | 1,239 |
| 2016-06-29 | $5.22 | $5.31 | $5.22 | $5.31 | $5.20 | 11,522 |
| 2016-06-28 | $5.08 | $5.08 | $5.08 | $5.08 | $4.98 | 0 |
| 2016-06-27 | $5.08 | $5.08 | $5.08 | $5.08 | $4.98 | 681 |
| 2016-06-24 | $5.24 | $5.24 | $5.24 | $5.24 | $5.13 | 12,664 |
| 2016-06-23 | $5.48 | $5.48 | $5.48 | $5.48 | $5.37 | 756 |
| 2016-06-22 | $5.29 | $5.29 | $5.29 | $5.29 | $5.19 | 1,220 |
| 2016-06-21 | $5.17 | $5.17 | $5.17 | $5.17 | $5.07 | 1,381 |
| 2016-06-20 | $5.16 | $5.16 | $5.16 | $5.16 | $5.06 | 0 |
| 2016-06-17 | $5.16 | $5.16 | $5.16 | $5.16 | $5.06 | 1,147 |
| 2016-06-16 | $5.10 | $5.10 | $5.05 | $5.05 | $4.95 | 7,828 |
| 2016-06-15 | $5.13 | $5.13 | $5.13 | $5.13 | $5.02 | 0 |
| 2016-06-14 | $5.11 | $5.15 | $5.11 | $5.13 | $5.02 | 212,428 |
| 2016-06-13 | $5.25 | $5.25 | $5.25 | $5.25 | $5.14 | 200,000 |
| 2016-06-10 | $5.25 | $5.25 | $5.25 | $5.25 | $5.14 | 397,497 |
| 2016-06-09 | $5.25 | $5.25 | $5.25 | $5.25 | $5.14 | 510 |
| 2016-06-08 | $5.20 | $5.20 | $5.20 | $5.20 | $5.09 | 0 |
| 2016-06-07 | $5.20 | $5.20 | $5.20 | $5.20 | $5.09 | 9 |
| 2016-06-06 | $5.20 | $5.20 | $5.20 | $5.20 | $5.09 | 0 |
| 2016-06-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.09 | 334 |
| 2016-06-02 | $5.46 | $5.46 | $5.46 | $5.46 | $5.35 | 0 |
| 2016-06-01 | $5.46 | $5.46 | $5.46 | $5.46 | $5.35 | 0 |
| 2016-05-31 | $5.46 | $5.46 | $5.46 | $5.46 | $5.35 | 0 |
| 2016-05-27 | $5.46 | $5.46 | $5.46 | $5.46 | $5.35 | 0 |
| 2016-05-26 | $5.46 | $5.46 | $5.46 | $5.46 | $5.35 | 0 |
| 2016-05-25 | $5.46 | $5.46 | $5.46 | $5.46 | $5.35 | 0 |
| 2016-05-24 | $5.46 | $5.46 | $5.46 | $5.46 | $5.35 | 0 |
| 2016-05-23 | $5.46 | $5.46 | $5.46 | $5.46 | $5.35 | 0 |
| 2016-05-20 | $5.46 | $5.46 | $5.46 | $5.46 | $5.35 | 0 |
| 2016-05-19 | $5.46 | $5.46 | $5.46 | $5.46 | $5.35 | 0 |
| 2016-05-18 | $5.46 | $5.46 | $5.46 | $5.46 | $5.35 | 0 |
| 2016-05-17 | $5.46 | $5.46 | $5.46 | $5.46 | $5.35 | 0 |
| 2016-05-16 | $5.46 | $5.46 | $5.46 | $5.46 | $5.35 | 0 |
| 2016-05-13 | $5.46 | $5.46 | $5.46 | $5.46 | $5.35 | 0 |
| 2016-05-12 | $5.46 | $5.46 | $5.46 | $5.46 | $5.35 | 0 |
| 2016-05-11 | $5.46 | $5.46 | $5.46 | $5.46 | $5.35 | 0 |
| 2016-05-10 | $5.46 | $5.46 | $5.46 | $5.46 | $5.35 | 0 |
| 2016-05-09 | $5.46 | $5.46 | $5.46 | $5.46 | $5.35 | 0 |
| 2016-05-06 | $5.46 | $5.46 | $5.46 | $5.46 | $5.35 | 0 |
| 2016-05-05 | $5.46 | $5.46 | $5.46 | $5.46 | $5.35 | 0 |
| 2016-05-04 | $5.46 | $5.46 | $5.46 | $5.46 | $5.35 | 0 |
| 2016-05-03 | $5.46 | $5.46 | $5.46 | $5.46 | $5.35 | 0 |
| 2016-05-02 | $5.46 | $5.46 | $5.46 | $5.46 | $5.35 | 0 |
| 2016-04-29 | $5.46 | $5.46 | $5.46 | $5.46 | $5.35 | 0 |
| 2016-04-28 | $5.46 | $5.46 | $5.46 | $5.46 | $5.35 | 0 |
| 2016-04-27 | $5.46 | $5.46 | $5.46 | $5.46 | $5.35 | 0 |
| 2016-04-26 | $5.46 | $5.46 | $5.46 | $5.46 | $5.35 | 400 |
| 2016-04-25 | $5.44 | $5.44 | $5.44 | $5.44 | $5.33 | 0 |
| 2016-04-22 | $5.44 | $5.44 | $5.44 | $5.44 | $5.33 | 0 |
| 2016-04-21 | $5.44 | $5.44 | $5.44 | $5.44 | $5.33 | 0 |
| 2016-04-20 | $5.44 | $5.44 | $5.44 | $5.44 | $5.33 | 0 |
| 2016-04-19 | $5.44 | $5.44 | $5.44 | $5.44 | $5.33 | 0 |
| 2016-04-18 | $5.44 | $5.44 | $5.44 | $5.44 | $5.33 | 0 |
| 2016-04-15 | $5.44 | $5.44 | $5.44 | $5.44 | $5.33 | 0 |
| 2016-04-14 | $5.44 | $5.44 | $5.44 | $5.44 | $5.33 | 371 |
| 2016-04-13 | $5.25 | $5.25 | $5.25 | $5.25 | $5.14 | 0 |
| 2016-04-12 | $5.25 | $5.25 | $5.25 | $5.25 | $5.14 | 0 |
| 2016-04-11 | $5.25 | $5.25 | $5.25 | $5.25 | $5.14 | 0 |
| 2016-04-08 | $5.25 | $5.25 | $5.25 | $5.25 | $5.14 | 100 |
| 2016-04-07 | $5.64 | $5.64 | $5.64 | $5.64 | $5.53 | 0 |
| 2016-04-06 | $5.64 | $5.64 | $5.64 | $5.64 | $5.53 | 0 |
| 2016-04-05 | $5.64 | $5.64 | $5.64 | $5.64 | $5.53 | 0 |
| 2016-04-04 | $5.64 | $5.64 | $5.64 | $5.64 | $5.53 | 0 |
| 2016-04-01 | $5.64 | $5.64 | $5.64 | $5.64 | $5.53 | 0 |
| 2016-03-31 | $5.64 | $5.64 | $5.64 | $5.64 | $5.53 | 0 |
| 2016-03-30 | $5.64 | $5.64 | $5.64 | $5.64 | $5.53 | 0 |
| 2016-03-29 | $5.64 | $5.64 | $5.64 | $5.64 | $5.53 | 0 |
| 2016-03-28 | $5.64 | $5.64 | $5.64 | $5.64 | $5.53 | 0 |
| 2016-03-24 | $5.64 | $5.64 | $5.64 | $5.64 | $5.53 | 0 |
| 2016-03-23 | $5.64 | $5.64 | $5.64 | $5.64 | $5.53 | 0 |
| 2016-03-22 | $5.64 | $5.64 | $5.64 | $5.64 | $5.53 | 0 |
| 2016-03-21 | $5.64 | $5.64 | $5.64 | $5.64 | $5.53 | 3,530 |
| 2016-03-18 | $5.30 | $5.30 | $5.30 | $5.30 | $5.19 | 10 |
| 2016-03-17 | $5.30 | $5.30 | $5.30 | $5.30 | $5.19 | 0 |
| 2016-03-16 | $5.30 | $5.30 | $5.30 | $5.30 | $5.19 | 0 |
| 2016-03-15 | $5.30 | $5.30 | $5.30 | $5.30 | $5.19 | 0 |
| 2016-03-14 | $5.30 | $5.30 | $5.30 | $5.30 | $5.19 | 0 |
| 2016-03-11 | $5.30 | $5.30 | $5.30 | $5.30 | $5.19 | 0 |
| 2016-03-10 | $5.30 | $5.30 | $5.30 | $5.30 | $5.19 | 0 |
| 2016-03-09 | $5.30 | $5.30 | $5.30 | $5.30 | $5.19 | 0 |
| 2016-03-08 | $5.30 | $5.30 | $5.30 | $5.30 | $5.19 | 1,000 |
| 2016-03-07 | $5.35 | $5.35 | $5.35 | $5.35 | $5.24 | 500 |
| 2016-03-04 | $5.30 | $5.30 | $5.30 | $5.30 | $5.19 | 0 |
| 2016-03-03 | $5.30 | $5.30 | $5.30 | $5.30 | $5.19 | 0 |
| 2016-03-02 | $5.30 | $5.30 | $5.30 | $5.30 | $5.19 | 459 |
| 2016-03-01 | $5.18 | $5.19 | $5.18 | $5.18 | $5.07 | 146,370 |
| 2016-02-29 | $4.99 | $4.99 | $4.99 | $4.99 | $4.89 | 0 |
| 2016-02-26 | $4.99 | $4.99 | $4.99 | $4.99 | $4.89 | 0 |
| 2016-02-25 | $4.99 | $4.99 | $4.99 | $4.99 | $4.89 | 0 |
| 2016-02-24 | $4.83 | $4.99 | $4.83 | $4.99 | $4.89 | 2,300 |
| 2016-02-23 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 24,100 |
| 2016-02-22 | $4.96 | $4.96 | $4.96 | $4.96 | $4.86 | 0 |
| 2016-02-19 | $4.96 | $4.96 | $4.96 | $4.96 | $4.86 | 2,354 |
| 2016-02-18 | $4.54 | $4.54 | $4.54 | $4.54 | $4.45 | 0 |
| 2016-02-17 | $4.54 | $4.54 | $4.54 | $4.54 | $4.45 | 0 |
| 2016-02-16 | $4.54 | $4.54 | $4.54 | $4.54 | $4.45 | 0 |
| 2016-02-12 | $4.54 | $4.54 | $4.54 | $4.54 | $4.45 | 1,100 |
| 2016-02-11 | $4.48 | $4.48 | $4.48 | $4.48 | $4.39 | 1,333 |
| 2016-02-10 | $4.70 | $4.70 | $4.70 | $4.70 | $4.60 | 100 |
| 2016-02-09 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2016-02-08 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2016-02-05 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2016-02-04 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2016-02-03 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2016-02-02 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2016-02-01 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2016-01-29 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 200 |
| 2016-01-28 | $4.81 | $4.81 | $4.81 | $4.81 | $4.71 | 195 |
| 2016-01-27 | $4.86 | $4.86 | $4.86 | $4.86 | $4.76 | 0 |
| 2016-01-26 | $4.86 | $4.86 | $4.86 | $4.86 | $4.76 | 0 |
| 2016-01-25 | $4.86 | $4.86 | $4.86 | $4.86 | $4.76 | 0 |
| 2016-01-22 | $4.86 | $4.86 | $4.86 | $4.86 | $4.76 | 0 |
| 2016-01-21 | $4.86 | $4.86 | $4.86 | $4.86 | $4.76 | 57,025 |
| 2016-01-20 | $4.86 | $4.86 | $4.86 | $4.86 | $4.76 | 0 |
| 2016-01-19 | $4.86 | $4.86 | $4.86 | $4.86 | $4.76 | 0 |
| 2016-01-15 | $4.86 | $4.86 | $4.86 | $4.86 | $4.76 | 10 |
| 2016-01-14 | $4.94 | $4.94 | $4.86 | $4.86 | $4.76 | 1,414 |
| 2016-01-13 | $5.25 | $5.25 | $5.25 | $5.25 | $5.14 | 0 |
| 2016-01-12 | $5.25 | $5.25 | $5.25 | $5.25 | $5.14 | 0 |
| 2016-01-11 | $5.25 | $5.25 | $5.25 | $5.25 | $5.14 | 0 |
| 2016-01-08 | $5.25 | $5.25 | $5.25 | $5.25 | $5.14 | 0 |
| 2016-01-07 | $5.25 | $5.25 | $5.25 | $5.25 | $5.14 | 0 |
| 2016-01-06 | $5.25 | $5.25 | $5.25 | $5.25 | $5.14 | 0 |
| 2016-01-05 | $5.25 | $5.25 | $5.25 | $5.25 | $5.14 | 150 |
| 2016-01-04 | $5.33 | $5.33 | $5.33 | $5.33 | $5.23 | 8,000 |
| 2015-12-31 | $5.45 | $5.45 | $5.45 | $5.45 | $5.34 | 100 |
| 2015-12-30 | $5.41 | $5.41 | $5.41 | $5.41 | $5.30 | 2,500 |
| 2015-12-29 | $5.46 | $5.46 | $5.46 | $5.46 | $5.35 | 573 |
| 2015-12-28 | $5.55 | $5.55 | $5.55 | $5.55 | $5.44 | 0 |
| 2015-12-24 | $5.55 | $5.55 | $5.55 | $5.55 | $5.44 | 0 |
| 2015-12-23 | $5.55 | $5.55 | $5.55 | $5.55 | $5.44 | 0 |
| 2015-12-22 | $5.55 | $5.55 | $5.55 | $5.55 | $5.44 | 0 |
| 2015-12-21 | $5.55 | $5.55 | $5.55 | $5.55 | $5.44 | 0 |
| 2015-12-18 | $5.55 | $5.55 | $5.55 | $5.55 | $5.44 | 0 |
| 2015-12-17 | $5.55 | $5.55 | $5.55 | $5.55 | $5.44 | 823 |
| 2015-12-16 | $5.50 | $5.50 | $5.50 | $5.50 | $5.39 | 200 |
| 2015-12-15 | $5.19 | $5.19 | $5.19 | $5.19 | $5.09 | 30,000 |
| 2015-12-14 | $5.11 | $5.11 | $5.11 | $5.11 | $5.01 | 2,100 |
| 2015-12-11 | $5.11 | $5.11 | $5.11 | $5.11 | $5.01 | 490 |
| 2015-12-10 | $5.17 | $5.17 | $5.17 | $5.17 | $5.07 | 0 |
| 2015-12-09 | $5.17 | $5.17 | $5.17 | $5.17 | $5.07 | 0 |
| 2015-12-08 | $5.17 | $5.17 | $5.17 | $5.17 | $5.07 | 0 |
| 2015-12-07 | $5.17 | $5.17 | $5.17 | $5.17 | $5.07 | 1,333 |
| 2015-12-04 | $5.45 | $5.45 | $5.45 | $5.45 | $5.34 | 0 |
| 2015-12-03 | $5.45 | $5.45 | $5.45 | $5.45 | $5.34 | 0 |
| 2015-12-02 | $5.45 | $5.45 | $5.45 | $5.45 | $5.34 | 0 |
| 2015-12-01 | $5.45 | $5.45 | $5.45 | $5.45 | $5.34 | 0 |
| 2015-11-30 | $5.45 | $5.45 | $5.45 | $5.45 | $5.34 | 0 |
| 2015-11-27 | $5.45 | $5.45 | $5.45 | $5.45 | $5.34 | 0 |
| 2015-11-25 | $5.45 | $5.45 | $5.45 | $5.45 | $5.34 | 19,095 |
| 2015-11-24 | $5.57 | $5.57 | $5.57 | $5.57 | $5.46 | 0 |
| 2015-11-23 | $5.57 | $5.57 | $5.57 | $5.57 | $5.46 | 5,500 |
| 2015-11-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.39 | 0 |
| 2015-11-19 | $5.50 | $5.50 | $5.50 | $5.50 | $5.39 | 0 |
| 2015-11-18 | $5.50 | $5.50 | $5.50 | $5.50 | $5.39 | 0 |
| 2015-11-17 | $5.50 | $5.50 | $5.50 | $5.50 | $5.39 | 0 |
| 2015-11-16 | $5.50 | $5.50 | $5.50 | $5.50 | $5.39 | 0 |
| 2015-11-13 | $5.50 | $5.50 | $5.50 | $5.50 | $5.39 | 0 |
| 2015-11-12 | $5.50 | $5.50 | $5.50 | $5.50 | $5.39 | 0 |
| 2015-11-11 | $5.53 | $5.53 | $5.50 | $5.50 | $5.39 | 123,856 |
| 2015-11-10 | $5.39 | $5.39 | $5.39 | $5.39 | $5.28 | 0 |
| 2015-11-09 | $5.39 | $5.39 | $5.39 | $5.39 | $5.28 | 0 |
| 2015-11-06 | $5.39 | $5.39 | $5.39 | $5.39 | $5.28 | 0 |
| 2015-11-05 | $5.39 | $5.39 | $5.39 | $5.39 | $5.28 | 0 |
| 2015-11-04 | $5.39 | $5.39 | $5.39 | $5.39 | $5.28 | 0 |
| 2015-11-03 | $5.39 | $5.39 | $5.39 | $5.39 | $5.28 | 0 |
| 2015-11-02 | $5.39 | $5.39 | $5.39 | $5.39 | $5.28 | 100 |
| 2015-10-30 | $5.49 | $5.49 | $5.49 | $5.49 | $5.38 | 0 |
| 2015-10-29 | $5.53 | $5.53 | $5.49 | $5.49 | $5.38 | 996 |
| 2015-10-28 | $5.55 | $5.55 | $5.55 | $5.55 | $5.44 | 100 |
| 2015-10-27 | $5.33 | $5.33 | $5.33 | $5.33 | $5.22 | 441 |
| 2015-10-26 | $5.46 | $5.46 | $5.46 | $5.46 | $5.35 | 2,200 |
| 2015-10-23 | $5.26 | $5.26 | $5.26 | $5.26 | $5.15 | 0 |
| 2015-10-22 | $5.26 | $5.26 | $5.26 | $5.26 | $5.15 | 0 |
| 2015-10-21 | $5.26 | $5.26 | $5.26 | $5.26 | $5.15 | 0 |
| 2015-10-20 | $5.26 | $5.26 | $5.26 | $5.26 | $5.15 | 0 |
| 2015-10-19 | $5.26 | $5.26 | $5.26 | $5.26 | $5.15 | 0 |
| 2015-10-16 | $5.26 | $5.26 | $5.26 | $5.26 | $5.15 | 100 |
| 2015-10-15 | $5.01 | $5.01 | $5.01 | $5.01 | $4.91 | 0 |
| 2015-10-14 | $5.01 | $5.01 | $5.01 | $5.01 | $4.91 | 11,200 |
| 2015-10-13 | $5.01 | $5.01 | $5.01 | $5.01 | $4.91 | 0 |
| 2015-10-12 | $5.01 | $5.01 | $5.01 | $5.01 | $4.91 | 0 |
| 2015-10-09 | $5.01 | $5.01 | $5.01 | $5.01 | $4.91 | 0 |
| 2015-10-08 | $5.01 | $5.01 | $5.01 | $5.01 | $4.91 | 0 |
| 2015-10-07 | $5.01 | $5.01 | $5.01 | $5.01 | $4.91 | 0 |
| 2015-10-06 | $5.01 | $5.01 | $5.01 | $5.01 | $4.91 | 0 |
| 2015-10-05 | $5.01 | $5.01 | $5.01 | $5.01 | $4.91 | 500 |
| 2015-10-02 | $4.90 | $4.90 | $4.90 | $4.90 | $4.80 | 0 |
| 2015-10-01 | $4.90 | $4.90 | $4.90 | $4.90 | $4.80 | 30,000 |
| 2015-09-30 | $4.71 | $4.71 | $4.71 | $4.71 | $4.61 | 0 |
| 2015-09-29 | $4.71 | $4.71 | $4.71 | $4.71 | $4.61 | 0 |
| 2015-09-28 | $4.71 | $4.71 | $4.71 | $4.71 | $4.61 | 0 |
| 2015-09-25 | $4.71 | $4.71 | $4.71 | $4.71 | $4.61 | 0 |
| 2015-09-24 | $4.71 | $4.71 | $4.71 | $4.71 | $4.61 | 0 |
| 2015-09-23 | $4.65 | $4.71 | $4.65 | $4.71 | $4.61 | 200 |
| 2015-09-22 | $4.75 | $4.75 | $4.75 | $4.75 | $4.65 | 0 |
| 2015-09-21 | $4.75 | $4.75 | $4.75 | $4.75 | $4.65 | 0 |
| 2015-09-18 | $4.75 | $4.75 | $4.75 | $4.75 | $4.65 | 0 |
| 2015-09-17 | $4.80 | $4.80 | $4.75 | $4.75 | $4.65 | 383 |
| 2015-09-16 | $4.71 | $4.71 | $4.71 | $4.71 | $4.61 | 400 |
| 2015-09-15 | $4.52 | $4.52 | $4.52 | $4.52 | $4.42 | 0 |
| 2015-09-14 | $4.52 | $4.52 | $4.52 | $4.52 | $4.42 | 0 |
| 2015-09-11 | $4.52 | $4.52 | $4.52 | $4.52 | $4.42 | 0 |
| 2015-09-10 | $4.52 | $4.52 | $4.52 | $4.52 | $4.42 | 0 |
| 2015-09-09 | $4.52 | $4.52 | $4.52 | $4.52 | $4.42 | 0 |
| 2015-09-08 | $4.52 | $4.52 | $4.52 | $4.52 | $4.42 | 0 |
| 2015-09-04 | $4.52 | $4.52 | $4.52 | $4.52 | $4.42 | 0 |
| 2015-09-03 | $4.52 | $4.52 | $4.52 | $4.52 | $4.42 | 0 |
| 2015-09-02 | $4.52 | $4.52 | $4.52 | $4.52 | $4.42 | 25,000 |
| 2015-09-01 | $4.74 | $4.74 | $4.74 | $4.74 | $4.64 | 0 |
| 2015-08-31 | $4.74 | $4.74 | $4.74 | $4.74 | $4.64 | 3,500 |
| 2015-08-28 | $4.76 | $4.76 | $4.76 | $4.76 | $4.66 | 0 |
| 2015-08-27 | $4.76 | $4.76 | $4.76 | $4.76 | $4.66 | 200 |
| 2015-08-26 | $4.42 | $4.42 | $4.42 | $4.42 | $4.33 | 0 |
GRUPO FIN BANORTE SE (GBOOF) News Headlines
Recent GRUPO FIN BANORTE SE (GBOOF) News
Similar Companies to GRUPO FIN BANORTE SE (GBOOF) 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 | -- | -- | -- |