HF Foods Group Inc (HFFG) Exchange: NASDAQ
Data as of May 1, 2024
$2.81 ($-0.11) -3.77%
HF Foods Group Inc - Daily Information
Click for more stock information on HF Foods Group Inc.| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $2.94 |
| Previous Close | $2.81 |
| High | $2.97 |
| Low | $2.81 |
| Adjusted Open | $2.94 |
| Previous Adjusted Close | $2.81 |
| Adjusted High | $2.97 |
| Adjusted Low | $2.81 |
About HF Foods Group Inc (HFFG)
HF Foods Group Inc. is a leading ethnic food supplier to the foodservice industry in the United States. Founded in 2008, the company has seen impressive growth since its inception. Their mission is to provide fresh, quality food products to customers. HFFG carries a full line of premium, fresh food products for Asian, Mexican, and Mediterranean diets. The company services Asian restaurants and grocery stores, catering companies, and institutions such as universities and hospitals. Additionally, they offer a broad selection of frozen, canned and dry products. HFFG currently serves over 8,000 customers in a radius that stretches from the Midwest to the West Coast. The company is headquartered in California with an additional distribution center in Arizona and further distribution centers being added. With a team of over 500 employees, they keep a large variety of products in stock and provide customers with fast, reliable delivery. Their focus on quality and customer service has propelled the business forward and made it the respected market leader it is today. In 2018, HFFG was recognized with the âSupplier of the Yearâ award from Restaurant Hospitality magazine. As a testament to their commitment to freshness and quality, HFFG does thorough inspections of all the products in their inventory prior to shipping. This ensures that their customers have only the best products available. The company is committed to continual improvement and expansion, making them one of the most trusted suppliers of ethnic food products in the United States.
Invest in HF Foods Group Inc (HFFG)
Historical Stock Data for HF Foods Group Inc (HFFG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | $2.94 | $2.97 | $2.81 | $2.81 | $2.81 | 39,962 |
| 2024-04-30 | $2.99 | $3.07 | $2.86 | $2.92 | $2.92 | 51,151 |
| 2024-04-29 | $2.90 | $3.04 | $2.82 | $3.04 | $3.04 | 112,866 |
| 2024-04-26 | $2.79 | $2.91 | $2.76 | $2.90 | $2.90 | 43,364 |
| 2024-04-25 | $2.89 | $3.03 | $2.76 | $2.79 | $2.79 | 41,561 |
| 2024-04-24 | $3.07 | $3.07 | $2.83 | $2.88 | $2.88 | 46,681 |
| 2024-04-23 | $3.09 | $3.10 | $2.96 | $2.99 | $2.99 | 53,438 |
| 2024-04-22 | $3.26 | $3.29 | $3.00 | $3.06 | $3.06 | 109,091 |
| 2024-04-19 | $3.14 | $3.29 | $3.14 | $3.27 | $3.27 | 25,304 |
| 2024-04-18 | $3.15 | $3.20 | $3.14 | $3.14 | $3.14 | 46,170 |
| 2024-04-17 | $3.22 | $3.22 | $3.15 | $3.16 | $3.16 | 26,031 |
| 2024-04-16 | $3.20 | $3.22 | $3.15 | $3.19 | $3.19 | 9,650 |
| 2024-04-15 | $3.15 | $3.26 | $3.15 | $3.16 | $3.16 | 28,905 |
| 2024-04-12 | $3.28 | $3.38 | $3.13 | $3.14 | $3.14 | 26,109 |
| 2024-04-11 | $3.35 | $3.35 | $3.28 | $3.28 | $3.28 | 54,284 |
| 2024-04-10 | $3.33 | $3.40 | $3.31 | $3.40 | $3.40 | 56,093 |
| 2024-04-09 | $3.41 | $3.49 | $3.33 | $3.38 | $3.38 | 10,767 |
| 2024-04-08 | $3.42 | $3.44 | $3.32 | $3.39 | $3.39 | 18,867 |
| 2024-04-05 | $3.29 | $3.43 | $3.29 | $3.41 | $3.41 | 22,445 |
| 2024-04-04 | $3.33 | $3.44 | $3.27 | $3.28 | $3.28 | 64,335 |
| 2024-04-03 | $3.30 | $3.42 | $3.28 | $3.29 | $3.29 | 61,934 |
| 2024-04-02 | $3.41 | $3.42 | $3.30 | $3.32 | $3.32 | 45,803 |
| 2024-04-01 | $3.51 | $3.51 | $3.44 | $3.46 | $3.46 | 22,521 |
| 2024-03-28 | $3.49 | $3.54 | $3.47 | $3.50 | $3.50 | 37,869 |
| 2024-03-27 | $3.52 | $3.63 | $3.43 | $3.50 | $3.50 | 36,439 |
| 2024-03-26 | $3.58 | $3.58 | $3.45 | $3.49 | $3.49 | 47,541 |
| 2024-03-25 | $3.65 | $3.67 | $3.57 | $3.58 | $3.58 | 24,580 |
| 2024-03-22 | $3.45 | $3.62 | $3.45 | $3.61 | $3.61 | 56,647 |
| 2024-03-21 | $3.40 | $3.51 | $3.36 | $3.43 | $3.43 | 73,607 |
| 2024-03-20 | $3.27 | $3.44 | $3.24 | $3.31 | $3.31 | 117,970 |
| 2024-03-19 | $3.30 | $3.31 | $3.23 | $3.25 | $3.25 | 79,397 |
| 2024-03-18 | $3.36 | $3.44 | $3.29 | $3.29 | $3.29 | 61,460 |
| 2024-03-15 | $3.33 | $3.43 | $3.33 | $3.35 | $3.35 | 144,462 |
| 2024-03-14 | $3.40 | $3.48 | $3.33 | $3.36 | $3.36 | 58,309 |
| 2024-03-13 | $3.40 | $3.48 | $3.40 | $3.40 | $3.40 | 42,777 |
| 2024-03-12 | $3.48 | $3.57 | $3.39 | $3.41 | $3.41 | 69,568 |
| 2024-03-11 | $3.60 | $3.71 | $3.34 | $3.41 | $3.41 | 93,826 |
| 2024-03-08 | $3.74 | $3.82 | $3.55 | $3.67 | $3.67 | 61,265 |
| 2024-03-07 | $3.72 | $3.73 | $3.62 | $3.68 | $3.68 | 50,270 |
| 2024-03-06 | $3.77 | $3.77 | $3.65 | $3.68 | $3.68 | 49,807 |
| 2024-03-05 | $3.76 | $3.77 | $3.70 | $3.70 | $3.70 | 30,507 |
| 2024-03-04 | $3.76 | $3.84 | $3.72 | $3.75 | $3.75 | 49,134 |
| 2024-03-01 | $3.78 | $3.79 | $3.70 | $3.76 | $3.76 | 47,692 |
| 2024-02-29 | $3.88 | $3.88 | $3.75 | $3.76 | $3.76 | 64,192 |
| 2024-02-28 | $3.83 | $3.93 | $3.75 | $3.80 | $3.80 | 33,806 |
| 2024-02-27 | $3.87 | $3.96 | $3.68 | $3.88 | $3.88 | 52,667 |
| 2024-02-26 | $3.91 | $4.09 | $3.81 | $3.85 | $3.85 | 64,797 |
| 2024-02-23 | $3.95 | $3.98 | $3.90 | $3.91 | $3.91 | 24,142 |
| 2024-02-22 | $4.13 | $4.13 | $3.95 | $3.99 | $3.99 | 34,190 |
| 2024-02-21 | $4.07 | $4.17 | $4.07 | $4.15 | $4.15 | 31,818 |
| 2024-02-20 | $3.85 | $4.15 | $3.84 | $4.13 | $4.13 | 104,448 |
| 2024-02-16 | $3.90 | $3.93 | $3.81 | $3.84 | $3.84 | 83,259 |
| 2024-02-15 | $3.98 | $3.98 | $3.88 | $3.90 | $3.90 | 74,063 |
| 2024-02-14 | $3.90 | $4.04 | $3.82 | $4.00 | $4.00 | 50,058 |
| 2024-02-13 | $3.98 | $4.07 | $3.84 | $3.85 | $3.85 | 71,408 |
| 2024-02-12 | $4.64 | $4.65 | $3.98 | $4.00 | $4.00 | 175,356 |
| 2024-02-09 | $4.40 | $4.73 | $4.33 | $4.61 | $4.61 | 52,674 |
| 2024-02-08 | $4.39 | $4.43 | $4.26 | $4.33 | $4.33 | 35,134 |
| 2024-02-07 | $4.56 | $4.56 | $4.33 | $4.35 | $4.35 | 55,272 |
| 2024-02-06 | $4.59 | $4.63 | $4.56 | $4.63 | $4.63 | 13,791 |
| 2024-02-05 | $4.55 | $4.81 | $4.53 | $4.59 | $4.59 | 38,759 |
| 2024-02-02 | $4.92 | $4.94 | $4.61 | $4.62 | $4.62 | 39,993 |
| 2024-02-01 | $5.01 | $5.25 | $4.96 | $4.97 | $4.97 | 51,037 |
| 2024-01-31 | $5.19 | $5.20 | $5.00 | $5.00 | $5.00 | 41,471 |
| 2024-01-30 | $5.23 | $5.37 | $5.17 | $5.20 | $5.20 | 27,677 |
| 2024-01-29 | $5.55 | $5.64 | $5.23 | $5.27 | $5.27 | 32,252 |
| 2024-01-26 | $5.71 | $5.74 | $5.52 | $5.54 | $5.54 | 45,013 |
| 2024-01-25 | $5.85 | $5.91 | $5.66 | $5.70 | $5.70 | 63,926 |
| 2024-01-24 | $5.76 | $5.85 | $5.71 | $5.81 | $5.81 | 44,175 |
| 2024-01-23 | $5.54 | $5.72 | $5.43 | $5.66 | $5.66 | 45,549 |
| 2024-01-22 | $5.23 | $5.50 | $5.23 | $5.47 | $5.47 | 40,866 |
| 2024-01-19 | $5.18 | $5.24 | $5.06 | $5.20 | $5.20 | 51,461 |
| 2024-01-18 | $5.30 | $5.32 | $5.10 | $5.14 | $5.14 | 32,219 |
| 2024-01-17 | $5.31 | $5.38 | $5.30 | $5.30 | $5.30 | 25,547 |
| 2024-01-16 | $5.44 | $5.50 | $5.34 | $5.36 | $5.36 | 47,638 |
| 2024-01-12 | $5.50 | $5.50 | $5.41 | $5.46 | $5.46 | 55,304 |
| 2024-01-11 | $5.41 | $5.50 | $5.36 | $5.48 | $5.48 | 62,797 |
| 2024-01-10 | $5.34 | $5.49 | $5.34 | $5.46 | $5.46 | 43,137 |
| 2024-01-09 | $5.50 | $5.50 | $5.32 | $5.38 | $5.38 | 59,908 |
| 2024-01-08 | $5.36 | $5.49 | $5.36 | $5.41 | $5.41 | 30,227 |
| 2024-01-05 | $5.44 | $5.50 | $5.26 | $5.36 | $5.36 | 224,905 |
| 2024-01-04 | $5.46 | $5.50 | $5.40 | $5.48 | $5.48 | 47,938 |
| 2024-01-03 | $5.47 | $5.50 | $5.35 | $5.40 | $5.40 | 68,833 |
| 2024-01-02 | $5.35 | $5.48 | $5.26 | $5.48 | $5.48 | 34,957 |
| 2023-12-29 | $5.48 | $5.48 | $5.30 | $5.34 | $5.34 | 28,796 |
| 2023-12-28 | $5.48 | $5.50 | $5.42 | $5.45 | $5.45 | 47,821 |
| 2023-12-27 | $5.49 | $5.62 | $5.42 | $5.46 | $5.46 | 147,218 |
| 2023-12-26 | $5.45 | $5.50 | $5.35 | $5.50 | $5.50 | 42,532 |
| 2023-12-22 | $5.45 | $5.47 | $5.30 | $5.46 | $5.46 | 59,770 |
| 2023-12-21 | $5.37 | $5.48 | $5.26 | $5.41 | $5.41 | 43,441 |
| 2023-12-20 | $5.34 | $5.55 | $5.31 | $5.36 | $5.36 | 94,937 |
| 2023-12-19 | $5.33 | $5.37 | $5.19 | $5.36 | $5.36 | 50,262 |
| 2023-12-18 | $5.48 | $5.48 | $5.19 | $5.27 | $5.27 | 46,352 |
| 2023-12-15 | $5.44 | $5.48 | $5.11 | $5.47 | $5.47 | 382,078 |
| 2023-12-14 | $5.48 | $5.48 | $5.25 | $5.38 | $5.38 | 97,751 |
| 2023-12-13 | $5.05 | $5.38 | $4.98 | $5.38 | $5.38 | 111,503 |
| 2023-12-12 | $5.03 | $5.15 | $4.93 | $5.07 | $5.07 | 73,753 |
| 2023-12-11 | $4.91 | $5.09 | $4.91 | $5.03 | $5.03 | 113,004 |
| 2023-12-08 | $4.86 | $4.94 | $4.86 | $4.92 | $4.92 | 47,472 |
| 2023-12-07 | $4.89 | $5.02 | $4.73 | $4.92 | $4.92 | 49,629 |
| 2023-12-06 | $4.98 | $4.98 | $4.68 | $4.85 | $4.85 | 60,615 |
| 2023-12-05 | $4.91 | $4.95 | $4.80 | $4.93 | $4.93 | 36,626 |
| 2023-12-04 | $4.82 | $4.95 | $4.82 | $4.92 | $4.92 | 39,443 |
| 2023-12-01 | $4.77 | $4.95 | $4.77 | $4.87 | $4.87 | 56,473 |
| 2023-11-30 | $4.80 | $4.80 | $4.63 | $4.74 | $4.74 | 36,478 |
| 2023-11-29 | $4.61 | $4.80 | $4.57 | $4.78 | $4.78 | 35,566 |
| 2023-11-28 | $4.69 | $4.70 | $4.53 | $4.61 | $4.61 | 30,175 |
| 2023-11-27 | $4.65 | $4.70 | $4.56 | $4.67 | $4.67 | 60,686 |
| 2023-11-24 | $4.55 | $4.74 | $4.55 | $4.73 | $4.73 | 9,894 |
| 2023-11-22 | $4.68 | $4.73 | $4.46 | $4.50 | $4.50 | 36,202 |
| 2023-11-21 | $4.65 | $4.67 | $4.60 | $4.61 | $4.61 | 11,633 |
| 2023-11-20 | $4.60 | $4.60 | $4.52 | $4.58 | $4.58 | 18,096 |
| 2023-11-17 | $4.65 | $4.71 | $4.48 | $4.71 | $4.71 | 51,150 |
| 2023-11-16 | $4.66 | $4.79 | $4.48 | $4.59 | $4.59 | 39,714 |
| 2023-11-15 | $4.98 | $4.99 | $4.66 | $4.66 | $4.66 | 36,138 |
| 2023-11-14 | $4.90 | $5.00 | $4.60 | $5.00 | $5.00 | 91,620 |
| 2023-11-13 | $4.48 | $4.88 | $4.24 | $4.79 | $4.79 | 59,970 |
| 2023-11-10 | $4.25 | $4.44 | $3.99 | $4.36 | $4.36 | 33,638 |
| 2023-11-09 | $4.49 | $4.49 | $3.98 | $4.28 | $4.28 | 36,231 |
| 2023-11-08 | $4.49 | $4.50 | $4.33 | $4.43 | $4.43 | 38,187 |
| 2023-11-07 | $3.90 | $4.45 | $3.90 | $4.45 | $4.45 | 43,328 |
| 2023-11-06 | $4.20 | $4.20 | $3.84 | $3.91 | $3.91 | 37,737 |
| 2023-11-03 | $4.29 | $4.39 | $4.19 | $4.19 | $4.19 | 36,613 |
| 2023-11-02 | $3.98 | $4.22 | $3.96 | $4.17 | $4.17 | 34,508 |
| 2023-11-01 | $4.07 | $4.07 | $3.90 | $3.90 | $3.90 | 23,570 |
| 2023-10-31 | $3.96 | $4.06 | $3.94 | $4.04 | $4.04 | 31,069 |
| 2023-10-30 | $3.92 | $4.00 | $3.83 | $3.96 | $3.96 | 23,207 |
| 2023-10-27 | $3.93 | $3.93 | $3.83 | $3.84 | $3.84 | 16,494 |
| 2023-10-26 | $3.96 | $4.03 | $3.81 | $3.97 | $3.97 | 27,973 |
| 2023-10-25 | $3.98 | $4.05 | $3.88 | $3.92 | $3.92 | 15,519 |
| 2023-10-24 | $3.93 | $3.99 | $3.82 | $3.96 | $3.96 | 18,212 |
| 2023-10-23 | $3.88 | $3.97 | $3.80 | $3.86 | $3.86 | 31,425 |
| 2023-10-20 | $3.89 | $4.01 | $3.80 | $3.86 | $3.86 | 38,636 |
| 2023-10-19 | $3.97 | $4.00 | $3.81 | $3.87 | $3.87 | 49,031 |
| 2023-10-18 | $4.15 | $4.24 | $3.79 | $3.93 | $3.93 | 23,958 |
| 2023-10-17 | $4.23 | $4.43 | $4.08 | $4.14 | $4.14 | 52,930 |
| 2023-10-16 | $3.97 | $4.27 | $3.81 | $4.04 | $4.04 | 44,033 |
| 2023-10-13 | $3.83 | $4.21 | $3.75 | $3.88 | $3.88 | 30,175 |
| 2023-10-12 | $3.76 | $3.90 | $3.67 | $3.79 | $3.79 | 45,037 |
| 2023-10-11 | $3.91 | $4.06 | $3.84 | $3.87 | $3.87 | 20,006 |
| 2023-10-10 | $4.06 | $4.10 | $3.90 | $3.94 | $3.94 | 46,310 |
| 2023-10-09 | $4.02 | $4.11 | $3.93 | $4.01 | $4.01 | 30,175 |
| 2023-10-06 | $4.11 | $4.11 | $4.01 | $4.03 | $4.03 | 31,729 |
| 2023-10-05 | $4.21 | $4.40 | $4.08 | $4.11 | $4.11 | 55,630 |
| 2023-10-04 | $4.05 | $4.29 | $4.05 | $4.19 | $4.19 | 33,248 |
| 2023-10-03 | $3.91 | $4.14 | $3.86 | $4.00 | $4.00 | 37,893 |
| 2023-10-02 | $4.01 | $4.10 | $3.90 | $3.93 | $3.93 | 36,303 |
| 2023-09-29 | $4.09 | $4.14 | $3.97 | $3.97 | $3.97 | 36,821 |
| 2023-09-28 | $4.02 | $4.18 | $3.95 | $4.10 | $4.10 | 27,233 |
| 2023-09-27 | $3.96 | $4.19 | $3.96 | $4.06 | $4.06 | 25,961 |
| 2023-09-26 | $4.09 | $4.25 | $3.87 | $3.92 | $3.92 | 44,192 |
| 2023-09-25 | $4.05 | $4.29 | $4.05 | $4.26 | $4.26 | 29,282 |
| 2023-09-22 | $4.03 | $4.13 | $4.01 | $4.07 | $4.07 | 39,370 |
| 2023-09-21 | $4.03 | $4.16 | $4.01 | $4.03 | $4.03 | 15,312 |
| 2023-09-20 | $4.05 | $4.11 | $4.01 | $4.08 | $4.08 | 11,344 |
| 2023-09-19 | $4.04 | $4.06 | $4.01 | $4.03 | $4.03 | 16,408 |
| 2023-09-18 | $4.12 | $4.24 | $4.00 | $4.02 | $4.02 | 47,453 |
| 2023-09-15 | $4.34 | $4.47 | $4.02 | $4.11 | $4.11 | 130,953 |
| 2023-09-14 | $4.13 | $4.33 | $4.13 | $4.33 | $4.33 | 25,563 |
| 2023-09-13 | $4.42 | $4.42 | $4.10 | $4.14 | $4.14 | 65,370 |
| 2023-09-12 | $4.50 | $4.61 | $4.38 | $4.42 | $4.42 | 18,074 |
| 2023-09-11 | $4.46 | $4.50 | $4.22 | $4.42 | $4.42 | 34,448 |
| 2023-09-08 | $4.20 | $4.48 | $4.13 | $4.42 | $4.42 | 63,132 |
| 2023-09-07 | $4.48 | $4.65 | $4.00 | $4.18 | $4.18 | 329,995 |
| 2023-09-06 | $4.40 | $4.57 | $4.30 | $4.45 | $4.45 | 45,054 |
| 2023-09-05 | $4.76 | $4.88 | $4.30 | $4.40 | $4.40 | 57,222 |
| 2023-09-01 | $4.77 | $5.04 | $4.71 | $4.76 | $4.76 | 34,550 |
| 2023-08-31 | $4.99 | $4.99 | $4.72 | $4.73 | $4.73 | 29,147 |
| 2023-08-30 | $5.00 | $5.07 | $4.72 | $4.83 | $4.83 | 24,257 |
| 2023-08-29 | $4.81 | $5.01 | $4.77 | $4.96 | $4.96 | 32,445 |
| 2023-08-28 | $4.87 | $4.93 | $4.72 | $4.78 | $4.78 | 51,463 |
| 2023-08-25 | $4.77 | $4.90 | $4.77 | $4.88 | $4.88 | 13,944 |
| 2023-08-24 | $4.70 | $4.87 | $4.70 | $4.79 | $4.79 | 92,765 |
| 2023-08-23 | $4.70 | $4.84 | $4.70 | $4.74 | $4.74 | 20,243 |
| 2023-08-22 | $4.74 | $4.80 | $4.69 | $4.73 | $4.73 | 23,270 |
| 2023-08-21 | $4.72 | $4.81 | $4.68 | $4.69 | $4.69 | 23,066 |
| 2023-08-18 | $4.75 | $4.88 | $4.63 | $4.68 | $4.68 | 31,675 |
| 2023-08-17 | $4.80 | $4.92 | $4.72 | $4.79 | $4.79 | 65,593 |
| 2023-08-16 | $4.77 | $4.94 | $4.75 | $4.85 | $4.85 | 48,037 |
| 2023-08-15 | $4.98 | $5.05 | $4.72 | $4.75 | $4.75 | 40,685 |
| 2023-08-14 | $5.25 | $5.25 | $4.96 | $5.01 | $5.01 | 45,428 |
| 2023-08-11 | $5.22 | $5.32 | $5.16 | $5.27 | $5.27 | 46,417 |
| 2023-08-10 | $5.10 | $5.28 | $5.10 | $5.25 | $5.25 | 46,455 |
| 2023-08-09 | $5.34 | $5.34 | $5.19 | $5.29 | $5.29 | 35,119 |
| 2023-08-08 | $5.34 | $5.38 | $5.28 | $5.30 | $5.30 | 53,883 |
| 2023-08-07 | $5.33 | $5.38 | $5.27 | $5.35 | $5.35 | 52,522 |
| 2023-08-04 | $5.34 | $5.35 | $5.28 | $5.30 | $5.30 | 21,999 |
| 2023-08-03 | $5.32 | $5.37 | $5.27 | $5.30 | $5.30 | 28,807 |
| 2023-08-02 | $5.28 | $5.41 | $5.24 | $5.30 | $5.30 | 27,000 |
| 2023-08-01 | $5.23 | $5.37 | $5.16 | $5.30 | $5.30 | 47,325 |
| 2023-07-31 | $5.21 | $5.27 | $5.18 | $5.23 | $5.23 | 46,581 |
| 2023-07-28 | $5.27 | $5.27 | $5.19 | $5.20 | $5.20 | 30,912 |
| 2023-07-27 | $5.14 | $5.25 | $5.09 | $5.22 | $5.22 | 38,651 |
| 2023-07-26 | $5.13 | $5.23 | $5.10 | $5.14 | $5.14 | 29,437 |
| 2023-07-25 | $5.17 | $5.26 | $5.00 | $5.10 | $5.10 | 20,054 |
| 2023-07-24 | $5.25 | $5.25 | $5.04 | $5.21 | $5.21 | 45,144 |
| 2023-07-21 | $5.33 | $5.33 | $5.23 | $5.26 | $5.26 | 44,411 |
| 2023-07-20 | $5.15 | $5.34 | $5.09 | $5.33 | $5.33 | 42,311 |
| 2023-07-19 | $4.83 | $5.15 | $4.83 | $5.12 | $5.12 | 16,982 |
| 2023-07-18 | $4.85 | $5.21 | $4.85 | $5.04 | $5.04 | 51,946 |
| 2023-07-17 | $4.83 | $5.01 | $4.76 | $4.87 | $4.87 | 34,120 |
| 2023-07-14 | $4.89 | $4.89 | $4.75 | $4.79 | $4.79 | 28,296 |
| 2023-07-13 | $4.92 | $5.11 | $4.88 | $4.90 | $4.90 | 29,873 |
| 2023-07-12 | $4.99 | $5.02 | $4.85 | $4.91 | $4.91 | 56,787 |
| 2023-07-11 | $4.96 | $5.04 | $4.84 | $4.88 | $4.88 | 28,217 |
| 2023-07-10 | $5.25 | $5.25 | $4.91 | $4.94 | $4.94 | 49,354 |
| 2023-07-07 | $4.87 | $5.42 | $4.65 | $5.25 | $5.25 | 337,865 |
| 2023-07-06 | $4.66 | $4.87 | $4.46 | $4.82 | $4.82 | 65,498 |
| 2023-07-05 | $4.74 | $4.82 | $4.64 | $4.76 | $4.76 | 35,306 |
| 2023-07-03 | $4.73 | $4.76 | $4.58 | $4.76 | $4.76 | 20,605 |
| 2023-06-30 | $4.79 | $4.82 | $4.62 | $4.69 | $4.69 | 45,212 |
| 2023-06-29 | $4.55 | $4.82 | $4.52 | $4.77 | $4.77 | 37,474 |
| 2023-06-28 | $4.46 | $4.59 | $4.41 | $4.57 | $4.57 | 66,125 |
| 2023-06-27 | $4.33 | $4.43 | $4.24 | $4.42 | $4.42 | 92,614 |
| 2023-06-26 | $4.20 | $4.36 | $4.18 | $4.33 | $4.33 | 82,990 |
| 2023-06-23 | $4.05 | $4.49 | $3.80 | $4.25 | $4.25 | 692,661 |
| 2023-06-22 | $4.28 | $4.31 | $4.08 | $4.11 | $4.11 | 27,717 |
| 2023-06-21 | $4.31 | $4.41 | $4.16 | $4.20 | $4.20 | 31,712 |
| 2023-06-20 | $4.39 | $4.39 | $4.25 | $4.31 | $4.31 | 54,464 |
| 2023-06-16 | $4.40 | $4.40 | $4.25 | $4.39 | $4.39 | 157,576 |
| 2023-06-15 | $4.17 | $4.36 | $4.14 | $4.33 | $4.33 | 39,381 |
| 2023-06-14 | $4.35 | $4.39 | $4.16 | $4.16 | $4.16 | 37,056 |
| 2023-06-13 | $4.16 | $4.38 | $4.16 | $4.32 | $4.32 | 55,473 |
| 2023-06-12 | $4.16 | $4.26 | $4.05 | $4.10 | $4.10 | 39,513 |
| 2023-06-09 | $4.25 | $4.25 | $4.11 | $4.17 | $4.17 | 23,051 |
| 2023-06-08 | $4.20 | $4.30 | $4.12 | $4.24 | $4.24 | 38,055 |
| 2023-06-07 | $4.00 | $4.29 | $3.84 | $4.18 | $4.18 | 131,796 |
| 2023-06-06 | $3.82 | $4.09 | $3.82 | $3.96 | $3.96 | 97,454 |
| 2023-06-05 | $3.67 | $3.85 | $3.56 | $3.85 | $3.85 | 73,129 |
| 2023-06-02 | $3.55 | $3.75 | $3.54 | $3.71 | $3.71 | 58,918 |
| 2023-06-01 | $3.55 | $3.70 | $3.42 | $3.46 | $3.46 | 35,696 |
| 2023-05-31 | $3.61 | $3.70 | $3.55 | $3.60 | $3.60 | 21,204 |
| 2023-05-30 | $3.62 | $3.72 | $3.50 | $3.67 | $3.67 | 20,398 |
| 2023-05-26 | $3.50 | $3.71 | $3.50 | $3.65 | $3.65 | 40,225 |
| 2023-05-25 | $3.68 | $3.79 | $3.42 | $3.47 | $3.47 | 63,877 |
| 2023-05-24 | $3.73 | $3.81 | $3.59 | $3.72 | $3.72 | 19,139 |
| 2023-05-23 | $3.79 | $3.86 | $3.68 | $3.74 | $3.74 | 42,575 |
| 2023-05-22 | $3.79 | $3.89 | $3.72 | $3.79 | $3.79 | 44,763 |
| 2023-05-19 | $3.85 | $3.85 | $3.67 | $3.75 | $3.75 | 33,248 |
| 2023-05-18 | $3.68 | $3.80 | $3.52 | $3.78 | $3.78 | 28,913 |
| 2023-05-17 | $3.52 | $3.68 | $3.52 | $3.68 | $3.68 | 25,356 |
| 2023-05-16 | $3.58 | $3.68 | $3.58 | $3.61 | $3.61 | 12,855 |
| 2023-05-15 | $3.51 | $3.68 | $3.51 | $3.66 | $3.66 | 26,651 |
| 2023-05-12 | $3.54 | $3.68 | $3.53 | $3.63 | $3.63 | 10,202 |
| 2023-05-11 | $3.57 | $3.66 | $3.52 | $3.52 | $3.52 | 17,614 |
| 2023-05-10 | $3.62 | $3.69 | $3.52 | $3.62 | $3.62 | 34,404 |
| 2023-05-09 | $3.52 | $3.65 | $3.46 | $3.60 | $3.60 | 28,913 |
| 2023-05-08 | $3.57 | $3.67 | $3.52 | $3.53 | $3.53 | 40,093 |
| 2023-05-05 | $3.57 | $3.67 | $3.53 | $3.56 | $3.56 | 38,464 |
| 2023-05-04 | $3.76 | $3.82 | $3.50 | $3.51 | $3.51 | 82,155 |
| 2023-05-03 | $3.84 | $3.86 | $3.70 | $3.75 | $3.75 | 44,214 |
| 2023-05-02 | $3.82 | $3.91 | $3.66 | $3.78 | $3.78 | 55,604 |
| 2023-05-01 | $3.94 | $3.98 | $3.84 | $3.87 | $3.87 | 11,906 |
| 2023-04-28 | $3.91 | $3.99 | $3.81 | $3.92 | $3.92 | 10,547 |
| 2023-04-27 | $3.89 | $4.00 | $3.76 | $3.97 | $3.97 | 45,538 |
| 2023-04-26 | $3.73 | $3.94 | $3.73 | $3.84 | $3.84 | 36,160 |
| 2023-04-25 | $3.77 | $3.78 | $3.69 | $3.75 | $3.75 | 33,004 |
| 2023-04-24 | $3.83 | $3.92 | $3.79 | $3.80 | $3.80 | 16,855 |
| 2023-04-21 | $3.74 | $3.86 | $3.74 | $3.83 | $3.83 | 21,086 |
| 2023-04-20 | $3.71 | $3.87 | $3.71 | $3.80 | $3.80 | 17,996 |
| 2023-04-19 | $3.89 | $3.89 | $3.70 | $3.79 | $3.79 | 21,124 |
| 2023-04-18 | $3.80 | $3.89 | $3.70 | $3.79 | $3.79 | 25,403 |
| 2023-04-17 | $3.86 | $3.95 | $3.76 | $3.82 | $3.82 | 15,105 |
| 2023-04-14 | $4.02 | $4.02 | $3.77 | $3.86 | $3.86 | 31,549 |
| 2023-04-13 | $3.99 | $4.01 | $3.92 | $3.96 | $3.96 | 15,047 |
| 2023-04-12 | $4.13 | $4.13 | $3.91 | $4.00 | $4.00 | 12,417 |
| 2023-04-11 | $3.90 | $4.10 | $3.90 | $4.01 | $4.01 | 35,208 |
| 2023-04-10 | $3.91 | $3.95 | $3.75 | $3.87 | $3.87 | 49,306 |
| 2023-04-06 | $3.90 | $3.98 | $3.90 | $3.95 | $3.95 | 15,219 |
| 2023-04-05 | $3.85 | $3.96 | $3.85 | $3.89 | $3.89 | 18,897 |
| 2023-04-04 | $3.90 | $3.95 | $3.75 | $3.86 | $3.86 | 34,912 |
| 2023-04-03 | $3.89 | $4.07 | $3.76 | $3.92 | $3.92 | 33,262 |
| 2023-03-31 | $4.00 | $4.00 | $3.87 | $3.92 | $3.92 | 30,057 |
| 2023-03-30 | $4.02 | $4.02 | $3.86 | $3.96 | $3.96 | 14,311 |
| 2023-03-29 | $4.12 | $4.14 | $3.91 | $3.98 | $3.98 | 25,153 |
| 2023-03-28 | $3.90 | $4.08 | $3.90 | $4.06 | $4.06 | 31,209 |
| 2023-03-27 | $3.92 | $3.97 | $3.81 | $3.91 | $3.91 | 20,746 |
| 2023-03-24 | $3.68 | $3.92 | $3.68 | $3.90 | $3.90 | 40,755 |
| 2023-03-23 | $3.86 | $3.86 | $3.65 | $3.74 | $3.74 | 49,365 |
| 2023-03-22 | $4.14 | $4.14 | $3.81 | $3.81 | $3.81 | 68,996 |
| 2023-03-21 | $3.92 | $4.15 | $3.85 | $4.14 | $4.14 | 47,241 |
| 2023-03-20 | $3.71 | $3.91 | $3.71 | $3.83 | $3.83 | 39,871 |
| 2023-03-17 | $3.77 | $3.88 | $3.62 | $3.67 | $3.67 | 258,232 |
| 2023-03-16 | $3.67 | $3.88 | $3.62 | $3.83 | $3.83 | 53,898 |
| 2023-03-15 | $3.66 | $3.76 | $3.62 | $3.72 | $3.72 | 51,564 |
| 2023-03-14 | $3.83 | $3.92 | $3.69 | $3.74 | $3.74 | 53,189 |
| 2023-03-13 | $3.62 | $3.86 | $3.62 | $3.68 | $3.68 | 43,873 |
| 2023-03-10 | $3.92 | $3.92 | $3.56 | $3.66 | $3.66 | 103,602 |
| 2023-03-09 | $3.99 | $4.08 | $3.91 | $3.91 | $3.91 | 28,541 |
| 2023-03-08 | $3.93 | $4.02 | $3.88 | $4.00 | $4.00 | 27,868 |
| 2023-03-07 | $3.84 | $3.99 | $3.81 | $3.90 | $3.90 | 39,803 |
| 2023-03-06 | $4.01 | $4.01 | $3.80 | $3.81 | $3.81 | 110,630 |
| 2023-03-03 | $3.97 | $4.09 | $3.95 | $4.01 | $4.01 | 51,313 |
| 2023-03-02 | $3.85 | $3.97 | $3.81 | $3.93 | $3.93 | 38,053 |
| 2023-03-01 | $3.97 | $3.97 | $3.81 | $3.88 | $3.88 | 113,436 |
| 2023-02-28 | $3.91 | $3.95 | $3.83 | $3.88 | $3.88 | 99,867 |
| 2023-02-27 | $3.76 | $3.97 | $3.76 | $3.91 | $3.91 | 58,073 |
| 2023-02-24 | $4.12 | $4.32 | $3.66 | $3.73 | $3.73 | 192,519 |
| 2023-02-23 | $4.16 | $4.38 | $4.15 | $4.20 | $4.20 | 27,515 |
| 2023-02-22 | $4.13 | $4.37 | $4.12 | $4.17 | $4.17 | 62,883 |
| 2023-02-21 | $4.19 | $4.26 | $4.10 | $4.10 | $4.10 | 49,668 |
| 2023-02-17 | $4.35 | $4.38 | $4.18 | $4.25 | $4.25 | 35,359 |
| 2023-02-16 | $4.34 | $4.50 | $4.18 | $4.27 | $4.27 | 55,199 |
| 2023-02-15 | $4.22 | $4.41 | $4.20 | $4.39 | $4.39 | 41,958 |
| 2023-02-14 | $4.20 | $4.41 | $4.14 | $4.18 | $4.18 | 18,592 |
| 2023-02-13 | $4.43 | $4.43 | $4.15 | $4.20 | $4.20 | 44,316 |
| 2023-02-10 | $4.28 | $4.49 | $4.28 | $4.43 | $4.43 | 37,985 |
| 2023-02-09 | $4.75 | $4.84 | $4.28 | $4.31 | $4.31 | 60,277 |
| 2023-02-08 | $5.07 | $5.26 | $4.80 | $4.80 | $4.80 | 90,438 |
| 2023-02-07 | $5.43 | $5.45 | $5.10 | $5.15 | $5.15 | 52,110 |
| 2023-02-06 | $5.75 | $5.83 | $5.44 | $5.47 | $5.47 | 36,841 |
| 2023-02-03 | $5.55 | $5.73 | $5.46 | $5.62 | $5.62 | 51,273 |
| 2023-02-02 | $6.19 | $6.19 | $5.06 | $5.50 | $5.50 | 197,566 |
| 2023-02-01 | $4.71 | $6.55 | $4.71 | $6.10 | $6.10 | 547,149 |
| 2023-01-31 | $4.28 | $4.78 | $4.28 | $4.66 | $4.66 | 80,126 |
| 2023-01-30 | $4.15 | $4.50 | $4.15 | $4.28 | $4.28 | 61,450 |
| 2023-01-27 | $4.17 | $4.19 | $4.01 | $4.15 | $4.15 | 16,426 |
| 2023-01-26 | $4.12 | $4.17 | $4.01 | $4.06 | $4.06 | 18,898 |
| 2023-01-25 | $4.18 | $4.19 | $4.01 | $4.10 | $4.10 | 13,678 |
| 2023-01-24 | $4.13 | $4.29 | $4.01 | $4.01 | $4.01 | 48,679 |
| 2023-01-23 | $4.23 | $4.23 | $4.06 | $4.16 | $4.16 | 36,756 |
| 2023-01-20 | $4.17 | $4.22 | $4.10 | $4.19 | $4.19 | 42,808 |
| 2023-01-19 | $4.01 | $4.18 | $4.00 | $4.05 | $4.05 | 18,066 |
| 2023-01-18 | $4.36 | $4.40 | $4.03 | $4.04 | $4.04 | 32,106 |
| 2023-01-17 | $4.18 | $4.33 | $4.12 | $4.30 | $4.30 | 20,464 |
| 2023-01-13 | $3.95 | $4.39 | $3.95 | $4.14 | $4.14 | 52,018 |
| 2023-01-12 | $4.06 | $4.10 | $3.99 | $4.03 | $4.03 | 39,558 |
| 2023-01-11 | $4.04 | $4.15 | $4.00 | $4.00 | $4.00 | 26,525 |
| 2023-01-10 | $3.98 | $4.24 | $3.98 | $4.05 | $4.05 | 23,399 |
| 2023-01-09 | $4.29 | $4.29 | $3.96 | $3.97 | $3.97 | 28,062 |
| 2023-01-06 | $4.27 | $4.27 | $3.99 | $4.23 | $4.23 | 40,771 |
| 2023-01-05 | $4.15 | $4.33 | $3.96 | $4.19 | $4.19 | 16,251 |
| 2023-01-04 | $4.21 | $4.22 | $3.94 | $4.14 | $4.14 | 18,639 |
| 2023-01-03 | $4.13 | $4.20 | $4.04 | $4.17 | $4.17 | 17,149 |
| 2022-12-30 | $3.94 | $4.19 | $3.70 | $4.06 | $4.06 | 14,209 |
| 2022-12-29 | $3.76 | $4.09 | $3.70 | $3.99 | $3.99 | 47,195 |
| 2022-12-28 | $3.92 | $4.04 | $3.70 | $3.75 | $3.75 | 20,980 |
| 2022-12-27 | $4.00 | $4.05 | $3.87 | $3.87 | $3.87 | 30,769 |
| 2022-12-23 | $4.03 | $4.03 | $3.97 | $4.00 | $4.00 | 19,922 |
| 2022-12-22 | $3.85 | $4.06 | $3.85 | $3.93 | $3.93 | 19,080 |
| 2022-12-21 | $4.00 | $4.22 | $3.87 | $4.15 | $4.15 | 21,285 |
| 2022-12-20 | $3.96 | $4.18 | $3.86 | $3.93 | $3.93 | 25,481 |
| 2022-12-19 | $3.91 | $4.47 | $3.81 | $3.96 | $3.96 | 22,216 |
| 2022-12-16 | $4.00 | $4.07 | $3.78 | $3.91 | $3.91 | 144,120 |
| 2022-12-15 | $4.18 | $4.35 | $4.08 | $4.15 | $4.15 | 35,454 |
| 2022-12-14 | $4.08 | $4.25 | $4.00 | $4.06 | $4.06 | 29,752 |
| 2022-12-13 | $4.34 | $4.54 | $4.02 | $4.08 | $4.08 | 69,092 |
| 2022-12-12 | $4.06 | $4.30 | $4.02 | $4.18 | $4.18 | 41,787 |
| 2022-12-09 | $4.01 | $4.42 | $4.01 | $4.04 | $4.04 | 15,204 |
| 2022-12-08 | $4.15 | $4.21 | $3.98 | $4.16 | $4.16 | 15,004 |
| 2022-12-07 | $4.16 | $4.21 | $4.12 | $4.15 | $4.15 | 12,681 |
| 2022-12-06 | $4.15 | $4.45 | $4.09 | $4.18 | $4.18 | 51,397 |
| 2022-12-05 | $4.47 | $4.47 | $4.10 | $4.13 | $4.13 | 31,164 |
| 2022-12-02 | $4.54 | $4.54 | $4.35 | $4.49 | $4.49 | 11,890 |
| 2022-12-01 | $4.50 | $4.57 | $4.44 | $4.49 | $4.49 | 15,403 |
| 2022-11-30 | $4.31 | $4.50 | $4.26 | $4.44 | $4.44 | 25,318 |
| 2022-11-29 | $4.27 | $4.49 | $4.12 | $4.29 | $4.29 | 27,449 |
| 2022-11-28 | $4.61 | $4.61 | $4.18 | $4.28 | $4.28 | 13,819 |
| 2022-11-25 | $4.64 | $4.80 | $4.60 | $4.60 | $4.60 | 5,258 |
| 2022-11-23 | $4.77 | $4.82 | $4.60 | $4.60 | $4.60 | 12,345 |
| 2022-11-22 | $4.82 | $4.82 | $4.65 | $4.77 | $4.77 | 10,309 |
| 2022-11-21 | $4.97 | $5.00 | $4.60 | $4.77 | $4.77 | 54,018 |
| 2022-11-18 | $4.94 | $5.00 | $4.90 | $4.97 | $4.97 | 46,444 |
| 2022-11-17 | $4.73 | $4.88 | $4.58 | $4.80 | $4.80 | 36,752 |
| 2022-11-16 | $4.73 | $4.98 | $4.73 | $4.81 | $4.81 | 20,734 |
| 2022-11-15 | $4.96 | $4.99 | $4.79 | $4.79 | $4.79 | 24,210 |
| 2022-11-14 | $4.98 | $5.00 | $4.83 | $4.91 | $4.91 | 28,742 |
| 2022-11-11 | $4.98 | $5.00 | $4.92 | $4.97 | $4.97 | 35,673 |
| 2022-11-10 | $4.74 | $5.00 | $4.65 | $4.98 | $4.98 | 42,976 |
| 2022-11-09 | $4.56 | $4.60 | $4.31 | $4.53 | $4.53 | 30,192 |
| 2022-11-08 | $4.55 | $4.69 | $4.44 | $4.61 | $4.61 | 22,392 |
| 2022-11-07 | $4.44 | $4.66 | $4.32 | $4.54 | $4.54 | 17,128 |
| 2022-11-04 | $4.27 | $4.57 | $4.09 | $4.39 | $4.39 | 41,824 |
| 2022-11-03 | $4.78 | $4.78 | $4.38 | $4.51 | $4.51 | 40,360 |
| 2022-11-02 | $4.60 | $5.00 | $4.58 | $4.75 | $4.75 | 51,315 |
| 2022-11-01 | $4.71 | $4.71 | $4.42 | $4.58 | $4.58 | 13,445 |
| 2022-10-31 | $4.70 | $4.81 | $4.06 | $4.63 | $4.63 | 32,695 |
| 2022-10-28 | $4.41 | $4.78 | $4.39 | $4.68 | $4.68 | 117,614 |
| 2022-10-27 | $4.15 | $4.35 | $4.14 | $4.33 | $4.33 | 41,938 |
| 2022-10-26 | $4.14 | $4.24 | $4.03 | $4.18 | $4.18 | 36,612 |
| 2022-10-25 | $3.86 | $4.20 | $3.86 | $4.09 | $4.09 | 66,819 |
| 2022-10-24 | $3.92 | $3.92 | $3.65 | $3.83 | $3.83 | 22,360 |
| 2022-10-21 | $3.67 | $3.90 | $3.62 | $3.90 | $3.90 | 40,920 |
| 2022-10-20 | $3.69 | $3.78 | $3.62 | $3.62 | $3.62 | 31,808 |
| 2022-10-19 | $3.69 | $3.76 | $3.62 | $3.69 | $3.69 | 32,083 |
| 2022-10-18 | $3.85 | $3.91 | $3.60 | $3.66 | $3.66 | 49,746 |
| 2022-10-17 | $3.66 | $3.83 | $3.56 | $3.77 | $3.77 | 63,209 |
| 2022-10-14 | $3.69 | $3.69 | $3.58 | $3.60 | $3.60 | 26,048 |
| 2022-10-13 | $3.59 | $3.72 | $3.59 | $3.63 | $3.63 | 27,505 |
| 2022-10-12 | $3.62 | $3.63 | $3.58 | $3.62 | $3.62 | 17,106 |
| 2022-10-11 | $3.60 | $3.83 | $3.55 | $3.65 | $3.65 | 46,298 |
| 2022-10-10 | $3.75 | $3.75 | $3.61 | $3.61 | $3.61 | 37,483 |
| 2022-10-07 | $3.92 | $3.92 | $3.66 | $3.70 | $3.70 | 35,500 |
| 2022-10-06 | $4.05 | $4.06 | $3.84 | $3.89 | $3.89 | 23,111 |
| 2022-10-05 | $4.24 | $4.24 | $3.96 | $4.00 | $4.00 | 22,711 |
| 2022-10-04 | $3.91 | $4.11 | $3.86 | $4.09 | $4.09 | 72,523 |
| 2022-10-03 | $3.94 | $4.07 | $3.83 | $3.91 | $3.91 | 48,736 |
| 2022-09-30 | $4.00 | $4.19 | $3.86 | $3.87 | $3.87 | 50,136 |
| 2022-09-29 | $4.02 | $4.11 | $3.90 | $4.03 | $4.03 | 25,869 |
| 2022-09-28 | $4.04 | $4.16 | $3.90 | $4.08 | $4.08 | 39,417 |
| 2022-09-27 | $4.09 | $4.11 | $4.00 | $4.04 | $4.04 | 27,798 |
| 2022-09-26 | $4.13 | $4.24 | $3.91 | $4.09 | $4.09 | 72,507 |
| 2022-09-23 | $4.00 | $4.15 | $3.95 | $4.11 | $4.11 | 50,257 |
| 2022-09-22 | $4.25 | $4.25 | $3.95 | $4.06 | $4.06 | 53,300 |
| 2022-09-21 | $4.32 | $4.39 | $4.19 | $4.23 | $4.23 | 63,352 |
| 2022-09-20 | $4.39 | $4.39 | $4.29 | $4.34 | $4.34 | 33,528 |
| 2022-09-19 | $4.41 | $4.41 | $4.22 | $4.34 | $4.34 | 63,510 |
| 2022-09-16 | $4.31 | $4.43 | $4.21 | $4.40 | $4.40 | 135,376 |
| 2022-09-15 | $4.50 | $4.50 | $4.28 | $4.33 | $4.33 | 48,264 |
| 2022-09-14 | $4.33 | $4.48 | $4.33 | $4.40 | $4.40 | 41,621 |
| 2022-09-13 | $4.39 | $4.49 | $4.28 | $4.36 | $4.36 | 91,443 |
| 2022-09-12 | $4.67 | $4.72 | $4.42 | $4.46 | $4.46 | 139,304 |
| 2022-09-09 | $4.88 | $4.95 | $4.60 | $4.61 | $4.61 | 153,334 |
| 2022-09-08 | $4.99 | $5.06 | $4.83 | $4.85 | $4.85 | 91,008 |
| 2022-09-07 | $5.00 | $5.13 | $5.00 | $5.05 | $5.05 | 37,054 |
| 2022-09-06 | $5.02 | $5.41 | $4.99 | $5.02 | $5.02 | 40,725 |
| 2022-09-02 | $5.03 | $5.09 | $5.00 | $5.01 | $5.01 | 40,450 |
| 2022-09-01 | $5.08 | $5.16 | $5.00 | $5.11 | $5.11 | 23,130 |
| 2022-08-31 | $5.01 | $5.20 | $5.01 | $5.09 | $5.09 | 54,793 |
| 2022-08-30 | $5.09 | $5.26 | $5.00 | $5.00 | $5.00 | 21,438 |
| 2022-08-29 | $5.16 | $5.16 | $5.03 | $5.03 | $5.03 | 17,376 |
| 2022-08-26 | $5.26 | $5.41 | $5.12 | $5.15 | $5.15 | 32,315 |
| 2022-08-25 | $5.30 | $5.42 | $5.13 | $5.30 | $5.30 | 12,403 |
| 2022-08-24 | $5.25 | $5.37 | $5.08 | $5.22 | $5.22 | 31,794 |
| 2022-08-23 | $5.19 | $5.39 | $5.09 | $5.22 | $5.22 | 23,273 |
| 2022-08-22 | $5.27 | $5.36 | $5.18 | $5.21 | $5.21 | 30,202 |
| 2022-08-19 | $5.25 | $5.34 | $5.19 | $5.30 | $5.30 | 23,539 |
| 2022-08-18 | $5.22 | $5.39 | $5.22 | $5.34 | $5.34 | 34,232 |
| 2022-08-17 | $5.16 | $5.25 | $5.16 | $5.23 | $5.23 | 17,119 |
| 2022-08-16 | $5.36 | $5.36 | $5.18 | $5.22 | $5.22 | 30,406 |
| 2022-08-15 | $5.30 | $5.37 | $5.27 | $5.34 | $5.34 | 18,528 |
| 2022-08-12 | $5.25 | $5.35 | $5.24 | $5.35 | $5.35 | 26,028 |
| 2022-08-11 | $5.33 | $5.36 | $5.27 | $5.28 | $5.28 | 21,583 |
| 2022-08-10 | $5.20 | $5.42 | $5.13 | $5.27 | $5.27 | 31,264 |
| 2022-08-09 | $5.07 | $5.32 | $5.04 | $5.10 | $5.10 | 33,277 |
| 2022-08-08 | $5.06 | $5.22 | $5.06 | $5.14 | $5.14 | 28,138 |
| 2022-08-05 | $5.31 | $5.44 | $4.96 | $5.08 | $5.08 | 84,162 |
| 2022-08-04 | $5.28 | $5.44 | $5.28 | $5.33 | $5.33 | 22,693 |
| 2022-08-03 | $5.30 | $5.44 | $5.30 | $5.30 | $5.30 | 17,516 |
| 2022-08-02 | $5.28 | $5.44 | $5.28 | $5.40 | $5.40 | 16,888 |
| 2022-08-01 | $5.19 | $5.45 | $5.09 | $5.32 | $5.32 | 34,026 |
| 2022-07-29 | $5.38 | $5.41 | $5.21 | $5.26 | $5.26 | 25,322 |
| 2022-07-28 | $5.35 | $5.46 | $5.27 | $5.39 | $5.39 | 19,663 |
| 2022-07-27 | $5.12 | $5.44 | $5.12 | $5.38 | $5.38 | 36,031 |
| 2022-07-26 | $5.12 | $5.28 | $5.08 | $5.15 | $5.15 | 24,787 |
| 2022-07-25 | $5.15 | $5.53 | $5.10 | $5.11 | $5.11 | 54,847 |
| 2022-07-22 | $5.52 | $5.52 | $5.10 | $5.14 | $5.14 | 26,336 |
| 2022-07-21 | $5.39 | $5.50 | $5.36 | $5.50 | $5.50 | 37,668 |
| 2022-07-20 | $5.43 | $5.49 | $5.32 | $5.43 | $5.43 | 19,748 |
| 2022-07-19 | $5.29 | $5.49 | $5.29 | $5.40 | $5.40 | 26,820 |
| 2022-07-18 | $5.45 | $5.50 | $5.18 | $5.19 | $5.19 | 23,872 |
| 2022-07-15 | $5.16 | $5.55 | $5.05 | $5.44 | $5.44 | 47,085 |
| 2022-07-14 | $5.00 | $5.08 | $4.80 | $5.02 | $5.02 | 50,384 |
| 2022-07-13 | $5.00 | $5.11 | $4.95 | $5.01 | $5.01 | 41,209 |
| 2022-07-12 | $5.39 | $5.39 | $5.03 | $5.04 | $5.04 | 14,774 |
| 2022-07-11 | $5.10 | $5.36 | $5.00 | $5.03 | $5.03 | 27,480 |
| 2022-07-08 | $5.10 | $5.31 | $5.10 | $5.16 | $5.16 | 16,284 |
| 2022-07-07 | $5.31 | $5.33 | $5.15 | $5.15 | $5.15 | 25,832 |
| 2022-07-06 | $5.18 | $5.36 | $5.18 | $5.33 | $5.33 | 45,793 |
| 2022-07-05 | $4.95 | $5.24 | $4.83 | $5.18 | $5.18 | 52,452 |
| 2022-07-01 | $5.45 | $5.45 | $4.96 | $5.01 | $5.01 | 66,978 |
| 2022-06-30 | $5.21 | $5.65 | $5.14 | $5.22 | $5.22 | 100,324 |
| 2022-06-29 | $5.36 | $5.44 | $5.10 | $5.30 | $5.30 | 66,216 |
| 2022-06-28 | $6.01 | $6.01 | $5.38 | $5.39 | $5.39 | 45,785 |
| 2022-06-27 | $6.00 | $6.42 | $5.75 | $6.02 | $6.02 | 61,053 |
| 2022-06-24 | $5.50 | $6.09 | $5.46 | $5.97 | $5.97 | 301,447 |
| 2022-06-23 | $5.09 | $5.55 | $4.97 | $5.49 | $5.49 | 126,561 |
| 2022-06-22 | $4.98 | $5.09 | $4.98 | $5.09 | $5.09 | 49,153 |
| 2022-06-21 | $4.91 | $5.09 | $4.91 | $5.04 | $5.04 | 81,523 |
| 2022-06-17 | $4.80 | $5.01 | $4.76 | $4.87 | $4.87 | 73,789 |
| 2022-06-16 | $4.74 | $4.83 | $4.71 | $4.81 | $4.81 | 43,060 |
| 2022-06-15 | $5.09 | $5.09 | $4.82 | $4.94 | $4.94 | 55,444 |
| 2022-06-14 | $5.04 | $5.09 | $5.00 | $5.04 | $5.04 | 56,237 |
| 2022-06-13 | $4.76 | $5.04 | $4.74 | $4.99 | $4.99 | 84,574 |
| 2022-06-10 | $4.95 | $5.00 | $4.67 | $4.80 | $4.80 | 146,800 |
| 2022-06-09 | $5.03 | $5.06 | $4.95 | $4.95 | $4.95 | 57,233 |
| 2022-06-08 | $5.08 | $5.18 | $4.99 | $5.07 | $5.07 | 88,962 |
| 2022-06-07 | $5.02 | $5.19 | $5.02 | $5.07 | $5.07 | 152,545 |
| 2022-06-06 | $5.15 | $5.17 | $5.04 | $5.06 | $5.06 | 72,799 |
| 2022-06-03 | $5.23 | $5.23 | $5.05 | $5.13 | $5.13 | 41,310 |
| 2022-06-02 | $5.30 | $5.30 | $5.17 | $5.23 | $5.23 | 30,385 |
| 2022-06-01 | $5.30 | $5.50 | $5.17 | $5.22 | $5.22 | 25,623 |
| 2022-05-31 | $5.39 | $5.39 | $5.24 | $5.31 | $5.31 | 36,682 |
| 2022-05-27 | $5.34 | $5.80 | $5.22 | $5.42 | $5.42 | 34,646 |
| 2022-05-26 | $5.25 | $5.33 | $5.16 | $5.23 | $5.23 | 46,380 |
| 2022-05-25 | $5.19 | $5.38 | $5.19 | $5.19 | $5.19 | 53,585 |
| 2022-05-24 | $5.31 | $5.31 | $5.02 | $5.17 | $5.17 | 80,226 |
| 2022-05-23 | $5.70 | $5.74 | $5.36 | $5.37 | $5.37 | 43,116 |
| 2022-05-20 | $5.54 | $5.74 | $5.30 | $5.61 | $5.61 | 70,111 |
| 2022-05-19 | $5.54 | $5.69 | $5.34 | $5.42 | $5.42 | 133,395 |
| 2022-05-18 | $5.69 | $5.73 | $5.46 | $5.54 | $5.54 | 48,610 |
| 2022-05-17 | $5.69 | $5.95 | $5.65 | $5.78 | $5.78 | 22,202 |
| 2022-05-16 | $5.45 | $5.70 | $5.45 | $5.63 | $5.63 | 41,854 |
| 2022-05-13 | $5.44 | $5.59 | $5.38 | $5.51 | $5.51 | 32,529 |
| 2022-05-12 | $5.20 | $5.46 | $5.20 | $5.41 | $5.41 | 68,351 |
| 2022-05-11 | $5.25 | $5.35 | $5.07 | $5.23 | $5.23 | 71,403 |
| 2022-05-10 | $5.30 | $5.83 | $4.95 | $5.26 | $5.26 | 74,358 |
| 2022-05-09 | $5.40 | $5.44 | $5.12 | $5.24 | $5.24 | 108,041 |
| 2022-05-06 | $5.50 | $5.57 | $5.42 | $5.44 | $5.44 | 22,369 |
| 2022-05-05 | $5.60 | $5.78 | $5.41 | $5.52 | $5.52 | 64,579 |
| 2022-05-04 | $5.61 | $5.73 | $5.44 | $5.70 | $5.70 | 62,899 |
| 2022-05-03 | $5.68 | $5.71 | $5.50 | $5.65 | $5.65 | 48,464 |
| 2022-05-02 | $5.80 | $5.89 | $5.64 | $5.72 | $5.72 | 74,855 |
| 2022-04-29 | $6.01 | $6.04 | $5.79 | $5.84 | $5.84 | 32,112 |
| 2022-04-28 | $5.99 | $6.19 | $5.85 | $6.15 | $6.15 | 27,634 |
| 2022-04-27 | $5.84 | $6.08 | $5.74 | $5.90 | $5.90 | 30,308 |
| 2022-04-26 | $6.07 | $6.09 | $5.75 | $5.83 | $5.83 | 71,557 |
| 2022-04-25 | $6.01 | $6.18 | $6.00 | $6.17 | $6.17 | 37,783 |
| 2022-04-22 | $6.09 | $6.22 | $5.97 | $6.02 | $6.02 | 69,799 |
| 2022-04-21 | $6.17 | $6.25 | $5.92 | $6.12 | $6.12 | 53,709 |
| 2022-04-20 | $6.11 | $6.11 | $5.81 | $6.06 | $6.06 | 38,318 |
| 2022-04-19 | $6.00 | $6.17 | $5.98 | $6.02 | $6.02 | 32,632 |
| 2022-04-18 | $6.24 | $6.24 | $5.93 | $5.99 | $5.99 | 39,819 |
| 2022-04-14 | $6.27 | $6.39 | $6.01 | $6.06 | $6.06 | 49,470 |
| 2022-04-13 | $6.15 | $6.29 | $6.05 | $6.23 | $6.23 | 70,711 |
| 2022-04-12 | $6.16 | $6.39 | $6.04 | $6.18 | $6.18 | 66,321 |
| 2022-04-11 | $6.27 | $6.40 | $6.11 | $6.16 | $6.16 | 40,346 |
| 2022-04-08 | $6.29 | $6.37 | $6.11 | $6.32 | $6.32 | 53,204 |
| 2022-04-07 | $6.47 | $6.47 | $6.21 | $6.32 | $6.32 | 71,329 |
| 2022-04-06 | $6.63 | $6.63 | $6.34 | $6.42 | $6.42 | 67,889 |
| 2022-04-05 | $6.84 | $6.99 | $6.51 | $6.66 | $6.66 | 64,241 |
| 2022-04-04 | $6.65 | $6.75 | $6.52 | $6.74 | $6.74 | 45,417 |
| 2022-04-01 | $6.64 | $6.83 | $6.59 | $6.65 | $6.65 | 56,739 |
| 2022-03-31 | $6.75 | $6.80 | $6.55 | $6.66 | $6.66 | 44,749 |
| 2022-03-30 | $6.77 | $6.86 | $6.69 | $6.73 | $6.73 | 45,316 |
| 2022-03-29 | $6.48 | $6.86 | $6.44 | $6.77 | $6.77 | 79,774 |
| 2022-03-28 | $6.29 | $6.42 | $6.29 | $6.42 | $6.42 | 30,242 |
| 2022-03-25 | $6.63 | $6.66 | $6.35 | $6.36 | $6.36 | 59,138 |
| 2022-03-24 | $6.51 | $6.65 | $6.45 | $6.62 | $6.62 | 33,798 |
| 2022-03-23 | $6.49 | $6.57 | $6.35 | $6.48 | $6.48 | 39,263 |
| 2022-03-22 | $6.53 | $6.70 | $6.48 | $6.57 | $6.57 | 79,999 |
| 2022-03-21 | $6.32 | $6.70 | $6.32 | $6.41 | $6.41 | 66,992 |
| 2022-03-18 | $6.30 | $6.57 | $6.28 | $6.30 | $6.30 | 264,889 |
| 2022-03-17 | $6.46 | $6.71 | $6.16 | $6.30 | $6.30 | 120,143 |
| 2022-03-16 | $6.42 | $6.59 | $6.29 | $6.57 | $6.57 | 65,408 |
| 2022-03-15 | $6.34 | $6.40 | $6.25 | $6.36 | $6.36 | 26,696 |
| 2022-03-14 | $6.26 | $6.31 | $6.07 | $6.26 | $6.26 | 66,057 |
| 2022-03-11 | $6.29 | $6.38 | $6.16 | $6.23 | $6.23 | 57,107 |
| 2022-03-10 | $6.19 | $6.33 | $6.06 | $6.28 | $6.28 | 64,219 |
| 2022-03-09 | $6.10 | $6.33 | $5.94 | $6.27 | $6.27 | 62,935 |
| 2022-03-08 | $5.98 | $6.30 | $5.89 | $6.10 | $6.10 | 69,602 |
| 2022-03-07 | $6.01 | $6.07 | $5.87 | $5.93 | $5.93 | 50,210 |
| 2022-03-04 | $6.00 | $6.00 | $5.78 | $5.97 | $5.97 | 68,858 |
| 2022-03-03 | $6.24 | $6.30 | $6.05 | $6.05 | $6.05 | 30,437 |
| 2022-03-02 | $5.92 | $6.49 | $5.92 | $6.21 | $6.21 | 105,197 |
| 2022-03-01 | $6.27 | $6.40 | $5.76 | $5.92 | $5.92 | 120,162 |
| 2022-02-28 | $5.96 | $6.40 | $5.96 | $6.25 | $6.25 | 118,101 |
| 2022-02-25 | $6.01 | $6.18 | $5.88 | $6.03 | $6.03 | 130,552 |
| 2022-02-24 | $5.50 | $5.98 | $5.40 | $5.96 | $5.96 | 316,018 |
| 2022-02-23 | $5.72 | $5.72 | $5.55 | $5.60 | $5.60 | 179,966 |
| 2022-02-22 | $6.19 | $6.49 | $5.58 | $5.66 | $5.66 | 164,013 |
| 2022-02-18 | $6.24 | $6.46 | $6.19 | $6.25 | $6.25 | 71,774 |
| 2022-02-17 | $6.42 | $6.55 | $6.25 | $6.29 | $6.29 | 71,073 |
| 2022-02-16 | $6.40 | $6.53 | $6.39 | $6.49 | $6.49 | 30,140 |
| 2022-02-15 | $6.38 | $6.54 | $6.34 | $6.43 | $6.43 | 67,880 |
| 2022-02-14 | $6.40 | $6.40 | $6.22 | $6.26 | $6.26 | 34,742 |
| 2022-02-11 | $6.46 | $6.56 | $6.33 | $6.36 | $6.36 | 48,648 |
| 2022-02-10 | $6.35 | $6.51 | $6.21 | $6.46 | $6.46 | 160,308 |
| 2022-02-09 | $6.45 | $6.59 | $6.34 | $6.48 | $6.48 | 107,363 |
| 2022-02-08 | $6.33 | $6.50 | $6.19 | $6.42 | $6.42 | 42,308 |
| 2022-02-07 | $6.41 | $6.50 | $6.25 | $6.37 | $6.37 | 45,954 |
| 2022-02-04 | $6.50 | $6.66 | $6.30 | $6.41 | $6.41 | 97,083 |
| 2022-02-03 | $6.53 | $6.67 | $6.47 | $6.50 | $6.50 | 141,983 |
| 2022-02-02 | $6.80 | $6.82 | $6.51 | $6.61 | $6.61 | 114,328 |
| 2022-02-01 | $6.94 | $6.96 | $6.80 | $6.83 | $6.83 | 63,246 |
| 2022-01-31 | $6.75 | $6.95 | $6.71 | $6.94 | $6.94 | 92,884 |
| 2022-01-28 | $6.78 | $6.90 | $6.63 | $6.85 | $6.85 | 82,656 |
| 2022-01-27 | $7.07 | $7.16 | $6.75 | $6.80 | $6.80 | 79,994 |
| 2022-01-26 | $7.87 | $7.87 | $6.93 | $7.05 | $7.05 | 111,499 |
| 2022-01-25 | $7.43 | $7.43 | $7.19 | $7.33 | $7.33 | 70,077 |
| 2022-01-24 | $7.11 | $7.49 | $7.00 | $7.44 | $7.44 | 187,875 |
| 2022-01-21 | $7.42 | $7.47 | $7.17 | $7.31 | $7.31 | 124,630 |
| 2022-01-20 | $7.91 | $8.00 | $7.50 | $7.53 | $7.53 | 67,723 |
| 2022-01-19 | $8.17 | $8.25 | $7.90 | $7.92 | $7.92 | 88,371 |
| 2022-01-18 | $8.45 | $8.45 | $8.15 | $8.17 | $8.17 | 100,154 |
| 2022-01-14 | $8.59 | $8.83 | $8.53 | $8.57 | $8.57 | 44,655 |
| 2022-01-13 | $8.61 | $8.79 | $8.52 | $8.69 | $8.69 | 58,637 |
| 2022-01-12 | $8.91 | $9.02 | $8.63 | $8.63 | $8.63 | 68,423 |
| 2022-01-11 | $9.33 | $9.33 | $8.90 | $8.94 | $8.94 | 46,206 |
| 2022-01-10 | $9.19 | $9.33 | $8.76 | $9.32 | $9.32 | 70,762 |
| 2022-01-07 | $8.77 | $9.35 | $8.77 | $9.22 | $9.22 | 130,804 |
| 2022-01-06 | $9.14 | $9.31 | $8.80 | $9.19 | $9.19 | 47,158 |
| 2022-01-05 | $9.60 | $9.64 | $9.19 | $9.31 | $9.31 | 107,440 |
| 2022-01-04 | $9.00 | $9.68 | $8.87 | $9.66 | $9.66 | 214,194 |
| 2022-01-03 | $8.50 | $8.99 | $8.49 | $8.82 | $8.82 | 127,434 |
| 2021-12-31 | $8.17 | $8.49 | $8.17 | $8.46 | $8.46 | 60,757 |
| 2021-12-30 | $8.06 | $8.25 | $8.06 | $8.11 | $8.11 | 54,796 |
| 2021-12-29 | $8.07 | $8.18 | $8.06 | $8.11 | $8.11 | 38,999 |
| 2021-12-28 | $8.07 | $8.18 | $8.00 | $8.09 | $8.09 | 47,959 |
| 2021-12-27 | $8.00 | $8.09 | $7.93 | $8.02 | $8.02 | 30,907 |
| 2021-12-23 | $8.08 | $8.11 | $7.88 | $7.98 | $7.98 | 32,311 |
| 2021-12-22 | $7.92 | $8.10 | $7.86 | $8.10 | $8.10 | 54,688 |
| 2021-12-21 | $7.68 | $8.17 | $7.65 | $7.90 | $7.90 | 100,419 |
| 2021-12-20 | $7.62 | $7.63 | $7.42 | $7.62 | $7.62 | 41,129 |
| 2021-12-17 | $7.15 | $7.80 | $7.15 | $7.64 | $7.64 | 125,654 |
| 2021-12-16 | $7.84 | $7.86 | $7.51 | $7.56 | $7.56 | 37,246 |
| 2021-12-15 | $7.51 | $7.84 | $7.30 | $7.74 | $7.74 | 57,918 |
| 2021-12-14 | $7.14 | $7.56 | $7.14 | $7.52 | $7.52 | 53,836 |
| 2021-12-13 | $7.18 | $7.54 | $7.18 | $7.48 | $7.48 | 29,694 |
| 2021-12-10 | $7.68 | $7.72 | $7.50 | $7.60 | $7.60 | 22,268 |
| 2021-12-09 | $7.87 | $7.99 | $7.54 | $7.60 | $7.60 | 52,584 |
| 2021-12-08 | $7.70 | $8.00 | $7.70 | $7.94 | $7.94 | 58,493 |
| 2021-12-07 | $7.52 | $7.75 | $7.52 | $7.65 | $7.65 | 42,046 |
| 2021-12-06 | $7.24 | $7.47 | $7.12 | $7.44 | $7.44 | 48,464 |
| 2021-12-03 | $7.21 | $7.22 | $7.05 | $7.18 | $7.18 | 60,705 |
| 2021-12-02 | $7.13 | $7.37 | $7.09 | $7.14 | $7.14 | 54,786 |
| 2021-12-01 | $7.32 | $7.35 | $7.01 | $7.11 | $7.11 | 96,415 |
| 2021-11-30 | $6.99 | $7.27 | $6.88 | $7.14 | $7.14 | 79,714 |
| 2021-11-29 | $7.10 | $7.29 | $6.74 | $7.04 | $7.04 | 171,701 |
| 2021-11-26 | $7.39 | $7.44 | $7.00 | $7.00 | $7.00 | 71,798 |
| 2021-11-24 | $7.68 | $7.73 | $7.47 | $7.59 | $7.59 | 51,168 |
| 2021-11-23 | $8.03 | $8.03 | $7.62 | $7.65 | $7.65 | 68,887 |
| 2021-11-22 | $7.70 | $8.09 | $7.59 | $7.98 | $7.98 | 146,599 |
| 2021-11-19 | $7.87 | $7.87 | $7.61 | $7.64 | $7.64 | 83,454 |
| 2021-11-18 | $7.99 | $7.99 | $7.71 | $7.87 | $7.87 | 72,855 |
| 2021-11-17 | $7.97 | $7.97 | $7.78 | $7.85 | $7.85 | 31,043 |
| 2021-11-16 | $8.28 | $8.28 | $7.88 | $7.94 | $7.94 | 76,821 |
| 2021-11-15 | $8.06 | $8.25 | $8.00 | $8.25 | $8.25 | 86,666 |
| 2021-11-12 | $7.91 | $8.00 | $7.85 | $8.00 | $8.00 | 56,287 |
| 2021-11-11 | $7.81 | $7.90 | $7.73 | $7.89 | $7.89 | 44,895 |
| 2021-11-10 | $7.51 | $7.85 | $7.51 | $7.75 | $7.75 | 85,775 |
| 2021-11-09 | $7.90 | $7.98 | $7.32 | $7.70 | $7.70 | 72,813 |
| 2021-11-08 | $7.94 | $7.98 | $7.60 | $7.85 | $7.85 | 85,760 |
| 2021-11-05 | $7.60 | $7.98 | $7.60 | $7.94 | $7.94 | 153,364 |
| 2021-11-04 | $7.59 | $7.61 | $7.40 | $7.52 | $7.52 | 34,892 |
| 2021-11-03 | $6.93 | $7.58 | $6.92 | $7.53 | $7.53 | 62,610 |
| 2021-11-02 | $7.49 | $7.50 | $7.28 | $7.30 | $7.30 | 36,966 |
| 2021-11-01 | $7.11 | $7.50 | $7.11 | $7.45 | $7.45 | 75,373 |
| 2021-10-29 | $6.83 | $7.09 | $6.80 | $7.06 | $7.06 | 57,265 |
| 2021-10-28 | $7.12 | $7.12 | $6.80 | $6.88 | $6.88 | 36,496 |
| 2021-10-27 | $7.10 | $7.22 | $7.02 | $7.07 | $7.07 | 41,431 |
| 2021-10-26 | $7.19 | $7.22 | $7.02 | $7.12 | $7.12 | 31,475 |
| 2021-10-25 | $7.06 | $7.25 | $6.98 | $7.17 | $7.17 | 78,801 |
| 2021-10-22 | $7.06 | $7.06 | $6.78 | $7.05 | $7.05 | 54,028 |
| 2021-10-21 | $6.97 | $7.05 | $6.97 | $7.04 | $7.04 | 45,741 |
| 2021-10-20 | $6.93 | $7.01 | $6.93 | $6.98 | $6.98 | 61,796 |
| 2021-10-19 | $6.86 | $6.95 | $6.73 | $6.94 | $6.94 | 56,187 |
| 2021-10-18 | $6.90 | $7.00 | $6.86 | $6.86 | $6.86 | 65,245 |
| 2021-10-15 | $6.87 | $6.99 | $6.83 | $6.88 | $6.88 | 89,125 |
| 2021-10-14 | $6.77 | $6.99 | $6.71 | $6.78 | $6.78 | 100,941 |
| 2021-10-13 | $6.71 | $6.75 | $6.50 | $6.75 | $6.75 | 61,095 |
| 2021-10-12 | $6.42 | $6.56 | $6.37 | $6.48 | $6.48 | 35,624 |
| 2021-10-11 | $6.41 | $6.49 | $6.28 | $6.38 | $6.38 | 44,138 |
| 2021-10-08 | $6.35 | $6.49 | $6.32 | $6.42 | $6.42 | 43,214 |
| 2021-10-07 | $6.35 | $6.55 | $6.31 | $6.38 | $6.38 | 103,103 |
| 2021-10-06 | $6.27 | $6.56 | $6.26 | $6.39 | $6.39 | 81,780 |
| 2021-10-05 | $6.21 | $6.38 | $6.21 | $6.34 | $6.34 | 70,875 |
| 2021-10-04 | $6.19 | $6.33 | $6.12 | $6.20 | $6.20 | 68,076 |
| 2021-10-01 | $6.08 | $6.34 | $6.01 | $6.18 | $6.18 | 101,691 |
| 2021-09-30 | $6.03 | $6.15 | $6.00 | $6.05 | $6.05 | 87,500 |
| 2021-09-29 | $6.01 | $6.10 | $5.96 | $6.00 | $6.00 | 63,343 |
| 2021-09-28 | $6.06 | $6.10 | $5.89 | $5.99 | $5.99 | 79,919 |
| 2021-09-27 | $5.95 | $6.09 | $5.95 | $5.98 | $5.98 | 76,653 |
| 2021-09-24 | $6.03 | $6.09 | $5.96 | $5.97 | $5.97 | 22,866 |
| 2021-09-23 | $5.96 | $6.12 | $5.96 | $6.06 | $6.06 | 68,480 |
| 2021-09-22 | $5.98 | $6.15 | $5.89 | $5.98 | $5.98 | 71,389 |
| 2021-09-21 | $5.78 | $6.00 | $5.73 | $5.98 | $5.98 | 122,508 |
| 2021-09-20 | $5.55 | $5.92 | $5.55 | $5.75 | $5.75 | 81,393 |
| 2021-09-17 | $5.78 | $5.81 | $5.50 | $5.62 | $5.62 | 310,866 |
| 2021-09-16 | $5.83 | $5.83 | $5.65 | $5.75 | $5.75 | 47,036 |
| 2021-09-15 | $5.71 | $5.84 | $5.64 | $5.82 | $5.82 | 65,748 |
| 2021-09-14 | $5.98 | $5.98 | $5.62 | $5.75 | $5.75 | 100,300 |
| 2021-09-13 | $5.97 | $6.05 | $5.91 | $5.96 | $5.96 | 141,696 |
| 2021-09-10 | $5.96 | $5.99 | $5.92 | $5.94 | $5.94 | 66,034 |
| 2021-09-09 | $5.98 | $5.98 | $5.90 | $5.92 | $5.92 | 50,636 |
| 2021-09-08 | $5.99 | $6.02 | $5.95 | $5.99 | $5.99 | 85,885 |
| 2021-09-07 | $5.86 | $6.04 | $5.86 | $5.97 | $5.97 | 69,688 |
| 2021-09-03 | $5.92 | $5.93 | $5.84 | $5.88 | $5.88 | 44,122 |
| 2021-09-02 | $5.98 | $6.06 | $5.91 | $5.94 | $5.94 | 78,354 |
| 2021-09-01 | $5.85 | $5.98 | $5.85 | $5.97 | $5.97 | 59,396 |
| 2021-08-31 | $5.89 | $5.97 | $5.80 | $5.88 | $5.88 | 56,914 |
| 2021-08-30 | $5.73 | $5.86 | $5.67 | $5.85 | $5.85 | 123,182 |
| 2021-08-27 | $5.56 | $5.84 | $5.50 | $5.71 | $5.71 | 171,916 |
| 2021-08-26 | $5.65 | $5.65 | $5.50 | $5.59 | $5.59 | 60,560 |
| 2021-08-25 | $5.60 | $5.68 | $5.59 | $5.65 | $5.65 | 55,199 |
| 2021-08-24 | $5.50 | $5.68 | $5.50 | $5.60 | $5.60 | 86,726 |
| 2021-08-23 | $5.35 | $5.49 | $5.35 | $5.48 | $5.48 | 71,266 |
| 2021-08-20 | $5.24 | $5.39 | $5.24 | $5.36 | $5.36 | 76,386 |
| 2021-08-19 | $5.18 | $5.32 | $5.18 | $5.28 | $5.28 | 70,022 |
| 2021-08-18 | $5.20 | $5.33 | $5.20 | $5.25 | $5.25 | 75,910 |
| 2021-08-17 | $5.25 | $5.50 | $5.22 | $5.26 | $5.26 | 72,149 |
| 2021-08-16 | $5.44 | $5.68 | $5.30 | $5.32 | $5.32 | 110,658 |
| 2021-08-13 | $5.33 | $5.43 | $5.33 | $5.42 | $5.42 | 43,722 |
| 2021-08-12 | $5.60 | $5.60 | $5.31 | $5.36 | $5.36 | 87,321 |
| 2021-08-11 | $5.66 | $5.71 | $5.45 | $5.56 | $5.56 | 100,001 |
| 2021-08-10 | $5.28 | $5.66 | $5.26 | $5.60 | $5.60 | 190,977 |
| 2021-08-09 | $5.18 | $5.50 | $5.17 | $5.24 | $5.24 | 92,746 |
| 2021-08-06 | $5.18 | $5.22 | $5.08 | $5.16 | $5.16 | 57,261 |
| 2021-08-05 | $5.11 | $5.26 | $5.03 | $5.14 | $5.14 | 87,775 |
| 2021-08-04 | $5.15 | $5.16 | $5.03 | $5.11 | $5.11 | 190,921 |
| 2021-08-03 | $5.18 | $5.24 | $5.11 | $5.14 | $5.14 | 143,126 |
| 2021-08-02 | $5.22 | $5.25 | $5.11 | $5.19 | $5.19 | 127,853 |
| 2021-07-30 | $5.28 | $5.31 | $5.15 | $5.17 | $5.17 | 149,062 |
| 2021-07-29 | $5.37 | $5.44 | $5.26 | $5.33 | $5.33 | 97,036 |
| 2021-07-28 | $5.23 | $5.37 | $5.08 | $5.33 | $5.33 | 167,277 |
| 2021-07-27 | $5.39 | $5.42 | $5.18 | $5.22 | $5.22 | 105,617 |
| 2021-07-26 | $5.35 | $5.52 | $5.32 | $5.37 | $5.37 | 141,602 |
| 2021-07-23 | $5.30 | $5.34 | $5.20 | $5.29 | $5.29 | 82,350 |
| 2021-07-22 | $5.44 | $5.44 | $5.25 | $5.28 | $5.28 | 80,897 |
| 2021-07-21 | $5.47 | $5.70 | $5.40 | $5.45 | $5.45 | 66,805 |
| 2021-07-20 | $5.36 | $5.67 | $5.30 | $5.46 | $5.46 | 117,646 |
| 2021-07-19 | $5.23 | $5.34 | $5.20 | $5.32 | $5.32 | 100,150 |
| 2021-07-16 | $5.47 | $5.51 | $5.23 | $5.31 | $5.31 | 136,847 |
| 2021-07-15 | $5.45 | $5.61 | $5.23 | $5.42 | $5.42 | 123,942 |
| 2021-07-14 | $5.39 | $5.65 | $5.39 | $5.60 | $5.60 | 155,401 |
| 2021-07-13 | $5.90 | $6.00 | $5.35 | $5.40 | $5.40 | 495,636 |
| 2021-07-12 | $5.37 | $6.46 | $5.37 | $6.04 | $6.04 | 840,127 |
| 2021-07-09 | $5.33 | $5.38 | $5.24 | $5.36 | $5.36 | 41,578 |
| 2021-07-08 | $5.15 | $5.39 | $5.15 | $5.29 | $5.29 | 65,433 |
| 2021-07-07 | $5.31 | $5.37 | $5.17 | $5.17 | $5.17 | 57,555 |
| 2021-07-06 | $5.48 | $5.48 | $5.33 | $5.35 | $5.35 | 39,708 |
| 2021-07-02 | $5.34 | $5.50 | $5.24 | $5.46 | $5.46 | 86,265 |
| 2021-07-01 | $5.34 | $5.38 | $5.25 | $5.32 | $5.32 | 40,220 |
| 2021-06-30 | $5.17 | $5.42 | $5.15 | $5.29 | $5.29 | 147,233 |
| 2021-06-29 | $5.24 | $5.28 | $5.15 | $5.16 | $5.16 | 73,586 |
| 2021-06-28 | $5.32 | $5.39 | $5.15 | $5.20 | $5.20 | 119,803 |
| 2021-06-25 | $5.65 | $5.71 | $5.26 | $5.30 | $5.30 | 324,758 |
| 2021-06-24 | $5.59 | $5.67 | $5.51 | $5.58 | $5.58 | 106,755 |
| 2021-06-23 | $5.53 | $5.56 | $5.40 | $5.54 | $5.54 | 241,803 |
| 2021-06-22 | $5.55 | $5.59 | $5.40 | $5.47 | $5.47 | 205,777 |
| 2021-06-21 | $5.63 | $5.72 | $5.50 | $5.56 | $5.56 | 178,077 |
| 2021-06-18 | $5.61 | $5.65 | $5.53 | $5.59 | $5.59 | 181,012 |
| 2021-06-17 | $5.79 | $5.86 | $5.67 | $5.69 | $5.69 | 139,681 |
| 2021-06-16 | $5.89 | $5.89 | $5.77 | $5.79 | $5.79 | 84,426 |
| 2021-06-15 | $6.06 | $6.10 | $5.81 | $5.87 | $5.87 | 73,507 |
| 2021-06-14 | $5.97 | $6.23 | $5.96 | $6.06 | $6.06 | 102,869 |
| 2021-06-11 | $5.97 | $6.00 | $5.88 | $5.93 | $5.93 | 45,983 |
| 2021-06-10 | $6.08 | $6.11 | $5.91 | $5.92 | $5.92 | 62,102 |
| 2021-06-09 | $6.14 | $6.18 | $6.05 | $6.08 | $6.08 | 88,723 |
| 2021-06-08 | $6.02 | $6.14 | $5.94 | $6.08 | $6.08 | 97,081 |
| 2021-06-07 | $5.94 | $6.03 | $5.90 | $6.01 | $6.01 | 82,004 |
| 2021-06-04 | $6.02 | $6.09 | $5.88 | $5.93 | $5.93 | 102,596 |
| 2021-06-03 | $6.06 | $6.14 | $5.86 | $5.96 | $5.96 | 126,385 |
| 2021-06-02 | $6.27 | $6.27 | $6.01 | $6.05 | $6.05 | 131,624 |
| 2021-06-01 | $6.21 | $6.33 | $6.11 | $6.23 | $6.23 | 129,726 |
| 2021-05-28 | $6.26 | $6.34 | $6.11 | $6.11 | $6.11 | 78,155 |
| 2021-05-27 | $6.22 | $6.40 | $6.16 | $6.24 | $6.24 | 157,857 |
| 2021-05-26 | $6.19 | $6.26 | $6.13 | $6.14 | $6.14 | 55,661 |
| 2021-05-25 | $6.36 | $6.40 | $6.13 | $6.14 | $6.14 | 90,217 |
| 2021-05-24 | $6.25 | $6.46 | $6.19 | $6.29 | $6.29 | 118,648 |
| 2021-05-21 | $6.31 | $6.31 | $6.02 | $6.25 | $6.25 | 93,943 |
| 2021-05-20 | $6.10 | $6.40 | $6.03 | $6.19 | $6.19 | 106,069 |
| 2021-05-19 | $6.19 | $6.31 | $6.07 | $6.07 | $6.07 | 117,160 |
| 2021-05-18 | $6.32 | $6.45 | $6.18 | $6.32 | $6.32 | 95,887 |
| 2021-05-17 | $6.15 | $6.44 | $6.05 | $6.30 | $6.30 | 112,500 |
| 2021-05-14 | $5.78 | $6.25 | $5.69 | $6.15 | $6.15 | 193,746 |
| 2021-05-13 | $6.44 | $6.44 | $5.68 | $5.68 | $5.68 | 174,157 |
| 2021-05-12 | $6.06 | $6.45 | $5.85 | $6.45 | $6.45 | 628,611 |
| 2021-05-11 | $5.30 | $6.99 | $5.23 | $6.92 | $6.92 | 736,737 |
| 2021-05-10 | $5.66 | $5.70 | $5.11 | $5.21 | $5.21 | 194,451 |
| 2021-05-07 | $5.82 | $5.92 | $5.60 | $5.70 | $5.70 | 85,678 |
| 2021-05-06 | $5.80 | $5.91 | $5.71 | $5.77 | $5.77 | 98,116 |
| 2021-05-05 | $5.95 | $6.01 | $5.64 | $5.75 | $5.75 | 120,894 |
| 2021-05-04 | $6.31 | $6.31 | $5.76 | $5.87 | $5.87 | 232,432 |
| 2021-05-03 | $6.31 | $6.44 | $6.17 | $6.34 | $6.34 | 96,430 |
| 2021-04-30 | $6.21 | $6.34 | $6.09 | $6.23 | $6.23 | 176,575 |
| 2021-04-29 | $6.53 | $6.59 | $6.15 | $6.29 | $6.29 | 134,468 |
| 2021-04-28 | $6.47 | $6.55 | $6.47 | $6.50 | $6.50 | 60,516 |
| 2021-04-27 | $6.58 | $6.71 | $6.40 | $6.48 | $6.48 | 66,811 |
| 2021-04-26 | $6.66 | $6.70 | $6.48 | $6.60 | $6.60 | 56,654 |
| 2021-04-23 | $6.63 | $6.74 | $6.58 | $6.60 | $6.60 | 42,960 |
| 2021-04-22 | $6.58 | $6.75 | $6.50 | $6.57 | $6.57 | 69,519 |
| 2021-04-21 | $6.33 | $6.65 | $6.29 | $6.55 | $6.55 | 69,571 |
| 2021-04-20 | $6.88 | $6.88 | $6.23 | $6.36 | $6.36 | 168,665 |
| 2021-04-19 | $6.75 | $7.15 | $6.55 | $6.84 | $6.84 | 115,190 |
| 2021-04-16 | $7.03 | $7.03 | $6.51 | $6.75 | $6.75 | 115,162 |
| 2021-04-15 | $7.08 | $7.11 | $6.80 | $6.95 | $6.95 | 61,437 |
| 2021-04-14 | $6.92 | $7.12 | $6.92 | $6.99 | $6.99 | 39,181 |
| 2021-04-13 | $7.14 | $7.14 | $6.91 | $6.92 | $6.92 | 118,872 |
| 2021-04-12 | $7.26 | $7.26 | $7.13 | $7.13 | $7.13 | 35,676 |
| 2021-04-09 | $7.19 | $7.26 | $7.08 | $7.23 | $7.23 | 64,598 |
| 2021-04-08 | $7.31 | $7.31 | $7.12 | $7.20 | $7.20 | 26,853 |
| 2021-04-07 | $7.39 | $7.39 | $7.05 | $7.08 | $7.08 | 88,536 |
| 2021-04-06 | $7.31 | $7.55 | $7.26 | $7.34 | $7.34 | 38,143 |
| 2021-04-05 | $7.69 | $7.69 | $7.26 | $7.30 | $7.30 | 86,222 |
| 2021-04-01 | $7.29 | $7.69 | $7.29 | $7.67 | $7.67 | 111,613 |
| 2021-03-31 | $7.22 | $7.35 | $7.15 | $7.22 | $7.22 | 69,799 |
| 2021-03-30 | $7.36 | $7.40 | $7.09 | $7.22 | $7.22 | 102,466 |
| 2021-03-29 | $7.48 | $7.55 | $7.25 | $7.32 | $7.32 | 55,302 |
| 2021-03-26 | $7.50 | $7.54 | $7.36 | $7.50 | $7.50 | 50,232 |
| 2021-03-25 | $7.46 | $7.60 | $7.20 | $7.47 | $7.47 | 91,742 |
| 2021-03-24 | $7.71 | $7.88 | $7.50 | $7.52 | $7.52 | 54,577 |
| 2021-03-23 | $7.78 | $7.82 | $7.68 | $7.68 | $7.68 | 66,555 |
| 2021-03-22 | $8.17 | $8.17 | $7.75 | $7.87 | $7.87 | 111,407 |
| 2021-03-19 | $7.82 | $8.23 | $7.70 | $8.17 | $8.17 | 350,310 |
| 2021-03-18 | $7.76 | $8.06 | $7.76 | $7.87 | $7.87 | 65,590 |
| 2021-03-17 | $7.70 | $8.09 | $7.60 | $7.82 | $7.82 | 52,193 |
| 2021-03-16 | $8.20 | $8.26 | $7.75 | $7.87 | $7.87 | 70,023 |
| 2021-03-15 | $8.25 | $8.38 | $8.02 | $8.28 | $8.28 | 84,759 |
| 2021-03-12 | $8.31 | $8.50 | $8.17 | $8.34 | $8.34 | 95,248 |
| 2021-03-11 | $8.25 | $8.48 | $8.13 | $8.32 | $8.32 | 109,030 |
| 2021-03-10 | $7.89 | $8.24 | $7.88 | $8.23 | $8.23 | 142,751 |
| 2021-03-09 | $7.63 | $7.89 | $7.34 | $7.77 | $7.77 | 119,060 |
| 2021-03-08 | $7.30 | $7.55 | $7.22 | $7.49 | $7.49 | 67,675 |
| 2021-03-05 | $7.39 | $7.39 | $7.09 | $7.27 | $7.27 | 107,612 |
| 2021-03-04 | $7.56 | $7.70 | $7.20 | $7.22 | $7.22 | 122,316 |
| 2021-03-03 | $7.49 | $7.77 | $7.35 | $7.64 | $7.64 | 84,912 |
| 2021-03-02 | $7.56 | $7.67 | $7.37 | $7.41 | $7.41 | 54,805 |
| 2021-03-01 | $7.60 | $7.60 | $7.39 | $7.52 | $7.52 | 57,315 |
| 2021-02-26 | $7.61 | $7.65 | $7.37 | $7.37 | $7.37 | 98,897 |
| 2021-02-25 | $7.85 | $7.98 | $7.53 | $7.57 | $7.57 | 89,611 |
| 2021-02-24 | $7.80 | $8.09 | $7.75 | $7.89 | $7.89 | 123,976 |
| 2021-02-23 | $7.79 | $7.84 | $7.47 | $7.72 | $7.72 | 112,320 |
| 2021-02-22 | $7.74 | $8.00 | $7.70 | $7.84 | $7.84 | 106,315 |
| 2021-02-19 | $7.62 | $7.88 | $7.62 | $7.84 | $7.84 | 53,607 |
| 2021-02-18 | $7.67 | $7.69 | $7.50 | $7.59 | $7.59 | 74,904 |
| 2021-02-17 | $8.00 | $8.00 | $7.60 | $7.64 | $7.64 | 153,140 |
| 2021-02-16 | $8.07 | $8.20 | $8.01 | $8.02 | $8.02 | 57,446 |
| 2021-02-12 | $7.93 | $8.11 | $7.85 | $8.03 | $8.03 | 43,551 |
| 2021-02-11 | $8.20 | $8.25 | $7.94 | $7.98 | $7.98 | 47,992 |
| 2021-02-10 | $8.20 | $8.25 | $8.13 | $8.21 | $8.21 | 94,628 |
| 2021-02-09 | $8.16 | $8.29 | $8.06 | $8.18 | $8.18 | 90,030 |
| 2021-02-08 | $7.98 | $8.24 | $7.94 | $8.21 | $8.21 | 160,274 |
| 2021-02-05 | $8.00 | $8.18 | $7.87 | $7.93 | $7.93 | 121,097 |
| 2021-02-04 | $7.69 | $8.00 | $7.69 | $8.00 | $8.00 | 99,706 |
| 2021-02-03 | $7.80 | $7.85 | $7.60 | $7.69 | $7.69 | 107,331 |
| 2021-02-02 | $7.91 | $7.91 | $7.72 | $7.78 | $7.78 | 46,655 |
| 2021-02-01 | $7.97 | $7.97 | $7.66 | $7.76 | $7.76 | 74,873 |
| 2021-01-29 | $8.00 | $8.20 | $7.78 | $7.83 | $7.83 | 163,032 |
| 2021-01-28 | $8.25 | $8.28 | $7.74 | $8.02 | $8.02 | 176,317 |
| 2021-01-27 | $7.96 | $8.70 | $7.96 | $8.13 | $8.13 | 321,282 |
| 2021-01-26 | $8.00 | $8.25 | $7.86 | $8.19 | $8.19 | 185,189 |
| 2021-01-25 | $7.44 | $8.05 | $7.34 | $8.01 | $8.01 | 225,132 |
| 2021-01-22 | $7.22 | $7.56 | $7.22 | $7.50 | $7.50 | 86,642 |
| 2021-01-21 | $7.25 | $7.39 | $7.20 | $7.33 | $7.33 | 57,778 |
| 2021-01-20 | $7.17 | $7.39 | $7.11 | $7.29 | $7.29 | 59,005 |
| 2021-01-19 | $7.41 | $7.41 | $7.07 | $7.17 | $7.17 | 129,840 |
| 2021-01-15 | $7.59 | $7.73 | $7.20 | $7.28 | $7.28 | 82,308 |
| 2021-01-14 | $7.53 | $7.80 | $7.53 | $7.69 | $7.69 | 58,900 |
| 2021-01-13 | $7.49 | $7.59 | $7.36 | $7.50 | $7.50 | 96,088 |
| 2021-01-12 | $7.60 | $7.77 | $7.45 | $7.52 | $7.52 | 129,306 |
| 2021-01-11 | $7.59 | $7.73 | $7.50 | $7.55 | $7.55 | 43,832 |
| 2021-01-08 | $7.92 | $8.00 | $7.62 | $7.76 | $7.76 | 45,766 |
| 2021-01-07 | $7.72 | $7.98 | $7.51 | $7.80 | $7.80 | 61,036 |
| 2021-01-06 | $7.55 | $7.89 | $7.50 | $7.70 | $7.70 | 165,069 |
| 2021-01-05 | $7.45 | $7.62 | $7.36 | $7.42 | $7.42 | 113,278 |
| 2021-01-04 | $7.55 | $7.65 | $7.25 | $7.40 | $7.40 | 123,513 |
| 2020-12-31 | $7.67 | $7.72 | $7.46 | $7.52 | $7.52 | 103,768 |
| 2020-12-30 | $7.81 | $7.94 | $7.66 | $7.66 | $7.66 | 118,346 |
| 2020-12-29 | $8.02 | $8.02 | $7.65 | $7.83 | $7.83 | 95,384 |
| 2020-12-28 | $7.99 | $8.31 | $7.91 | $7.98 | $7.98 | 58,042 |
| 2020-12-24 | $8.21 | $8.29 | $7.80 | $7.88 | $7.88 | 65,078 |
| 2020-12-23 | $8.40 | $8.54 | $8.10 | $8.12 | $8.12 | 59,218 |
| 2020-12-22 | $8.20 | $8.50 | $7.99 | $8.35 | $8.35 | 89,004 |
| 2020-12-21 | $7.82 | $8.24 | $7.70 | $8.21 | $8.21 | 122,444 |
| 2020-12-18 | $8.14 | $8.20 | $7.95 | $8.04 | $8.04 | 233,124 |
| 2020-12-17 | $8.08 | $8.18 | $7.99 | $8.06 | $8.06 | 79,628 |
| 2020-12-16 | $8.30 | $8.36 | $7.99 | $8.11 | $8.11 | 90,757 |
| 2020-12-15 | $7.87 | $8.59 | $7.80 | $8.30 | $8.30 | 130,216 |
| 2020-12-14 | $8.25 | $8.28 | $7.79 | $7.83 | $7.83 | 117,861 |
| 2020-12-11 | $8.33 | $8.44 | $8.12 | $8.14 | $8.14 | 44,866 |
| 2020-12-10 | $8.54 | $8.59 | $8.27 | $8.40 | $8.40 | 48,425 |
| 2020-12-09 | $8.66 | $8.76 | $8.34 | $8.55 | $8.55 | 104,061 |
| 2020-12-08 | $8.34 | $8.70 | $8.11 | $8.61 | $8.61 | 132,278 |
| 2020-12-07 | $8.45 | $8.70 | $8.25 | $8.45 | $8.45 | 130,753 |
| 2020-12-04 | $7.66 | $8.49 | $7.66 | $8.42 | $8.42 | 212,715 |
| 2020-12-03 | $7.54 | $7.85 | $7.43 | $7.58 | $7.58 | 58,668 |
| 2020-12-02 | $7.65 | $7.72 | $7.45 | $7.54 | $7.54 | 79,201 |
| 2020-12-01 | $7.80 | $7.80 | $7.55 | $7.63 | $7.63 | 98,817 |
| 2020-11-30 | $7.99 | $7.99 | $7.72 | $7.77 | $7.77 | 215,981 |
| 2020-11-27 | $8.18 | $8.18 | $7.99 | $8.06 | $8.06 | 23,395 |
| 2020-11-25 | $8.12 | $8.25 | $7.98 | $8.14 | $8.14 | 63,844 |
| 2020-11-24 | $7.98 | $8.25 | $7.93 | $8.15 | $8.15 | 230,196 |
| 2020-11-23 | $7.83 | $7.99 | $7.75 | $7.77 | $7.77 | 186,596 |
| 2020-11-20 | $7.59 | $7.85 | $7.50 | $7.81 | $7.81 | 134,636 |
| 2020-11-19 | $7.41 | $7.79 | $7.31 | $7.72 | $7.72 | 151,028 |
| 2020-11-18 | $7.28 | $7.60 | $7.22 | $7.39 | $7.39 | 193,002 |
| 2020-11-17 | $7.24 | $7.50 | $7.14 | $7.17 | $7.17 | 55,345 |
| 2020-11-16 | $7.19 | $7.56 | $7.19 | $7.35 | $7.35 | 181,610 |
| 2020-11-13 | $7.03 | $7.14 | $6.84 | $7.03 | $7.03 | 58,111 |
| 2020-11-12 | $7.02 | $7.11 | $6.92 | $6.99 | $6.99 | 129,362 |
| 2020-11-11 | $7.17 | $7.30 | $6.91 | $7.10 | $7.10 | 110,222 |
| 2020-11-10 | $8.10 | $8.10 | $7.04 | $7.19 | $7.19 | 334,270 |
| 2020-11-09 | $7.31 | $8.25 | $7.23 | $7.95 | $7.95 | 299,200 |
| 2020-11-06 | $6.93 | $7.00 | $6.78 | $6.80 | $6.80 | 48,376 |
| 2020-11-05 | $6.73 | $6.99 | $6.73 | $6.94 | $6.94 | 53,191 |
| 2020-11-04 | $6.93 | $6.94 | $6.71 | $6.75 | $6.75 | 59,962 |
| 2020-11-03 | $6.86 | $7.10 | $6.71 | $6.96 | $6.96 | 125,545 |
| 2020-11-02 | $6.62 | $6.78 | $6.62 | $6.75 | $6.75 | 50,910 |
| 2020-10-30 | $6.57 | $6.71 | $6.43 | $6.59 | $6.59 | 180,089 |
| 2020-10-29 | $6.34 | $6.64 | $6.25 | $6.62 | $6.62 | 118,241 |
| 2020-10-28 | $6.74 | $6.79 | $6.30 | $6.38 | $6.38 | 215,866 |
| 2020-10-27 | $7.24 | $7.33 | $6.86 | $6.88 | $6.88 | 82,324 |
| 2020-10-26 | $7.51 | $7.58 | $7.23 | $7.28 | $7.28 | 123,533 |
| 2020-10-23 | $7.59 | $7.75 | $7.51 | $7.59 | $7.59 | 63,341 |
| 2020-10-22 | $7.60 | $7.77 | $7.56 | $7.71 | $7.71 | 81,108 |
| 2020-10-21 | $7.57 | $7.74 | $7.42 | $7.56 | $7.56 | 43,740 |
| 2020-10-20 | $7.60 | $7.75 | $7.50 | $7.54 | $7.54 | 57,454 |
| 2020-10-19 | $7.54 | $7.64 | $7.49 | $7.53 | $7.53 | 46,548 |
| 2020-10-16 | $7.47 | $7.65 | $7.45 | $7.48 | $7.48 | 48,729 |
| 2020-10-15 | $7.52 | $7.64 | $7.27 | $7.50 | $7.50 | 72,407 |
| 2020-10-14 | $7.36 | $7.69 | $7.33 | $7.46 | $7.46 | 107,008 |
| 2020-10-13 | $7.42 | $7.46 | $7.22 | $7.39 | $7.39 | 65,287 |
| 2020-10-12 | $7.30 | $7.60 | $7.25 | $7.50 | $7.50 | 111,251 |
| 2020-10-09 | $7.35 | $7.41 | $7.08 | $7.23 | $7.23 | 73,299 |
| 2020-10-08 | $7.26 | $7.57 | $7.18 | $7.29 | $7.29 | 103,040 |
| 2020-10-07 | $7.08 | $7.20 | $6.91 | $7.19 | $7.19 | 107,160 |
| 2020-10-06 | $7.01 | $7.20 | $6.88 | $6.97 | $6.97 | 120,814 |
| 2020-10-05 | $7.00 | $7.19 | $6.91 | $6.93 | $6.93 | 82,796 |
| 2020-10-02 | $6.56 | $7.03 | $6.51 | $6.96 | $6.96 | 144,028 |
| 2020-10-01 | $6.63 | $6.83 | $6.60 | $6.80 | $6.80 | 107,011 |
| 2020-09-30 | $6.55 | $6.78 | $6.55 | $6.61 | $6.61 | 125,508 |
| 2020-09-29 | $6.43 | $6.61 | $6.34 | $6.54 | $6.54 | 93,217 |
| 2020-09-28 | $6.38 | $6.50 | $6.34 | $6.43 | $6.43 | 171,267 |
| 2020-09-25 | $6.06 | $6.37 | $6.06 | $6.33 | $6.33 | 94,639 |
| 2020-09-24 | $6.15 | $6.29 | $6.00 | $6.11 | $6.11 | 179,867 |
| 2020-09-23 | $6.35 | $6.55 | $6.02 | $6.06 | $6.06 | 208,804 |
| 2020-09-22 | $6.63 | $6.69 | $6.19 | $6.38 | $6.38 | 232,696 |
| 2020-09-21 | $6.94 | $6.94 | $6.52 | $6.58 | $6.58 | 290,594 |
| 2020-09-18 | $7.30 | $7.30 | $6.81 | $7.07 | $7.07 | 313,262 |
| 2020-09-17 | $7.02 | $7.27 | $6.90 | $7.19 | $7.19 | 98,774 |
| 2020-09-16 | $6.93 | $7.17 | $6.85 | $7.06 | $7.06 | 114,587 |
| 2020-09-15 | $7.00 | $7.18 | $6.86 | $6.93 | $6.93 | 115,494 |
| 2020-09-14 | $6.79 | $7.09 | $6.76 | $6.98 | $6.98 | 159,192 |
| 2020-09-11 | $7.01 | $7.01 | $6.63 | $6.75 | $6.75 | 210,252 |
| 2020-09-10 | $6.92 | $7.19 | $6.91 | $6.97 | $6.97 | 253,840 |
| 2020-09-09 | $7.07 | $7.14 | $6.84 | $6.92 | $6.92 | 196,046 |
| 2020-09-08 | $7.14 | $7.19 | $6.92 | $7.00 | $7.00 | 198,442 |
| 2020-09-04 | $7.42 | $7.73 | $6.92 | $7.16 | $7.16 | 238,518 |
| 2020-09-03 | $7.37 | $7.86 | $7.21 | $7.27 | $7.27 | 183,518 |
| 2020-09-02 | $7.69 | $7.75 | $7.19 | $7.37 | $7.37 | 259,773 |
| 2020-09-01 | $7.86 | $7.97 | $7.62 | $7.74 | $7.74 | 198,485 |
| 2020-08-31 | $8.29 | $8.29 | $7.85 | $7.94 | $7.94 | 189,493 |
| 2020-08-28 | $8.30 | $8.35 | $8.13 | $8.35 | $8.35 | 87,887 |
| 2020-08-27 | $8.15 | $8.34 | $8.00 | $8.25 | $8.25 | 128,091 |
| 2020-08-26 | $8.24 | $8.31 | $8.00 | $8.11 | $8.11 | 127,052 |
| 2020-08-25 | $8.35 | $8.35 | $8.06 | $8.28 | $8.28 | 52,054 |
| 2020-08-24 | $8.42 | $8.45 | $7.92 | $8.32 | $8.32 | 201,524 |
| 2020-08-21 | $8.86 | $8.86 | $8.18 | $8.29 | $8.29 | 339,171 |
| 2020-08-20 | $8.84 | $8.94 | $8.70 | $8.75 | $8.75 | 91,731 |
| 2020-08-19 | $8.69 | $9.05 | $8.64 | $8.95 | $8.95 | 212,919 |
| 2020-08-18 | $8.82 | $8.82 | $8.58 | $8.66 | $8.66 | 121,795 |
| 2020-08-17 | $8.92 | $8.92 | $8.64 | $8.74 | $8.74 | 116,149 |
| 2020-08-14 | $8.79 | $9.22 | $8.62 | $8.90 | $8.90 | 170,839 |
| 2020-08-13 | $9.12 | $9.28 | $8.80 | $8.90 | $8.90 | 91,156 |
| 2020-08-12 | $9.66 | $9.70 | $9.16 | $9.21 | $9.21 | 147,355 |
| 2020-08-11 | $9.16 | $9.75 | $9.00 | $9.53 | $9.53 | 307,074 |
| 2020-08-10 | $9.07 | $9.50 | $8.95 | $9.10 | $9.10 | 267,521 |
| 2020-08-07 | $8.89 | $9.09 | $8.85 | $9.04 | $9.04 | 154,251 |
| 2020-08-06 | $9.01 | $9.08 | $8.86 | $8.96 | $8.96 | 67,579 |
| 2020-08-05 | $8.89 | $9.05 | $8.81 | $9.00 | $9.00 | 158,033 |
| 2020-08-04 | $8.61 | $8.84 | $8.59 | $8.82 | $8.82 | 179,766 |
| 2020-08-03 | $8.80 | $8.90 | $8.57 | $8.64 | $8.64 | 171,514 |
| 2020-07-31 | $8.78 | $8.92 | $8.70 | $8.86 | $8.86 | 114,726 |
| 2020-07-30 | $8.84 | $8.93 | $8.57 | $8.86 | $8.86 | 108,147 |
| 2020-07-29 | $8.85 | $8.98 | $8.70 | $8.85 | $8.85 | 150,702 |
| 2020-07-28 | $8.76 | $8.89 | $8.66 | $8.80 | $8.80 | 95,229 |
| 2020-07-27 | $8.75 | $8.94 | $8.60 | $8.83 | $8.83 | 193,259 |
| 2020-07-24 | $8.81 | $8.96 | $8.71 | $8.76 | $8.76 | 66,407 |
| 2020-07-23 | $8.90 | $8.98 | $8.72 | $8.88 | $8.88 | 91,124 |
| 2020-07-22 | $8.88 | $9.03 | $8.78 | $8.86 | $8.86 | 95,607 |
| 2020-07-21 | $8.93 | $9.16 | $8.88 | $8.99 | $8.99 | 128,395 |
| 2020-07-20 | $8.70 | $8.94 | $8.52 | $8.82 | $8.82 | 146,652 |
| 2020-07-17 | $8.72 | $8.92 | $8.55 | $8.65 | $8.65 | 159,900 |
| 2020-07-16 | $8.93 | $9.14 | $8.67 | $8.74 | $8.74 | 209,400 |
| 2020-07-15 | $8.97 | $9.19 | $8.84 | $9.01 | $9.01 | 215,700 |
| 2020-07-14 | $8.74 | $8.93 | $8.57 | $8.72 | $8.72 | 208,700 |
| 2020-07-13 | $8.99 | $9.11 | $8.68 | $8.72 | $8.72 | 238,000 |
| 2020-07-10 | $8.55 | $9.00 | $8.49 | $8.97 | $8.97 | 249,400 |
| 2020-07-09 | $8.73 | $8.85 | $8.45 | $8.51 | $8.51 | 294,800 |
| 2020-07-08 | $8.53 | $8.98 | $8.50 | $8.72 | $8.72 | 274,600 |
| 2020-07-07 | $9.48 | $9.50 | $8.51 | $8.58 | $8.58 | 457,800 |
| 2020-07-06 | $9.28 | $9.50 | $8.95 | $9.34 | $9.34 | 567,300 |
| 2020-07-02 | $9.00 | $9.41 | $8.71 | $8.92 | $8.92 | 284,100 |
| 2020-07-01 | $8.80 | $9.25 | $8.45 | $8.90 | $8.90 | 472,300 |
| 2020-06-30 | $8.45 | $9.07 | $8.36 | $9.05 | $9.05 | 279,600 |
| 2020-06-29 | $8.00 | $8.80 | $7.96 | $8.79 | $8.79 | 267,000 |
| 2020-06-26 | $8.39 | $8.55 | $7.75 | $8.01 | $8.01 | 2,352,219 |
| 2020-06-25 | $8.49 | $9.29 | $8.36 | $8.49 | $8.49 | 623,911 |
| 2020-06-24 | $8.48 | $8.69 | $8.15 | $8.60 | $8.60 | 360,919 |
| 2020-06-23 | $8.41 | $8.88 | $8.35 | $8.66 | $8.66 | 407,876 |
| 2020-06-22 | $8.10 | $8.41 | $7.93 | $8.31 | $8.31 | 400,630 |
| 2020-06-19 | $8.27 | $8.41 | $7.95 | $8.21 | $8.21 | 574,814 |
| 2020-06-18 | $7.85 | $8.29 | $7.74 | $8.03 | $8.03 | 264,399 |
| 2020-06-17 | $8.27 | $8.27 | $7.66 | $7.86 | $7.86 | 336,187 |
| 2020-06-16 | $8.50 | $8.78 | $7.89 | $8.25 | $8.25 | 480,813 |
| 2020-06-15 | $7.60 | $8.30 | $7.54 | $8.06 | $8.06 | 289,730 |
| 2020-06-12 | $8.22 | $8.24 | $7.55 | $7.74 | $7.74 | 334,870 |
| 2020-06-11 | $8.40 | $8.78 | $7.50 | $7.51 | $7.51 | 484,003 |
| 2020-06-10 | $8.49 | $9.56 | $8.39 | $9.04 | $9.04 | 443,070 |
| 2020-06-09 | $9.71 | $9.97 | $8.59 | $8.69 | $8.69 | 600,670 |
| 2020-06-08 | $7.91 | $10.73 | $7.83 | $10.23 | $10.23 | 1,337,900 |
| 2020-06-05 | $7.25 | $7.65 | $7.18 | $7.50 | $7.50 | 587,699 |
| 2020-06-04 | $6.82 | $7.14 | $6.61 | $7.11 | $7.11 | 418,325 |
| 2020-06-03 | $7.07 | $7.15 | $6.81 | $6.88 | $6.88 | 257,070 |
| 2020-06-02 | $6.99 | $7.04 | $6.67 | $6.90 | $6.90 | 204,864 |
| 2020-06-01 | $7.11 | $7.16 | $6.60 | $7.00 | $7.00 | 254,189 |
| 2020-05-29 | $7.33 | $7.51 | $6.90 | $7.16 | $7.16 | 256,907 |
| 2020-05-28 | $7.26 | $8.20 | $7.02 | $7.32 | $7.32 | 323,643 |
| 2020-05-27 | $6.92 | $7.20 | $6.75 | $7.20 | $7.20 | 241,563 |
| 2020-05-26 | $7.04 | $7.24 | $6.65 | $6.83 | $6.83 | 396,977 |
| 2020-05-22 | $6.54 | $6.66 | $6.00 | $6.62 | $6.62 | 268,685 |
| 2020-05-21 | $6.60 | $6.75 | $6.38 | $6.39 | $6.39 | 165,635 |
| 2020-05-20 | $6.90 | $6.92 | $6.53 | $6.65 | $6.65 | 164,400 |
| 2020-05-19 | $6.62 | $6.90 | $6.41 | $6.80 | $6.80 | 149,613 |
| 2020-05-18 | $6.96 | $7.15 | $6.37 | $6.67 | $6.67 | 283,782 |
| 2020-05-15 | $6.46 | $6.71 | $6.20 | $6.60 | $6.60 | 111,460 |
| 2020-05-14 | $6.09 | $6.44 | $5.57 | $6.40 | $6.40 | 189,914 |
| 2020-05-13 | $6.62 | $6.71 | $6.01 | $6.24 | $6.24 | 216,040 |
| 2020-05-12 | $7.03 | $7.14 | $6.62 | $6.67 | $6.67 | 197,965 |
| 2020-05-11 | $7.20 | $7.28 | $6.93 | $7.03 | $7.03 | 193,917 |
| 2020-05-08 | $7.32 | $7.54 | $7.21 | $7.32 | $7.32 | 148,131 |
| 2020-05-07 | $7.00 | $7.38 | $6.96 | $7.21 | $7.21 | 154,373 |
| 2020-05-06 | $7.29 | $7.46 | $6.88 | $6.94 | $6.94 | 204,804 |
| 2020-05-05 | $7.62 | $7.98 | $7.22 | $7.23 | $7.23 | 152,495 |
| 2020-05-04 | $7.59 | $7.79 | $6.75 | $7.55 | $7.55 | 285,041 |
| 2020-05-01 | $7.94 | $8.01 | $7.52 | $7.64 | $7.64 | 142,834 |
| 2020-04-30 | $8.65 | $8.79 | $7.87 | $8.13 | $8.13 | 247,101 |
| 2020-04-29 | $8.60 | $9.15 | $8.32 | $8.85 | $8.85 | 329,032 |
| 2020-04-28 | $8.03 | $8.48 | $8.01 | $8.30 | $8.30 | 195,962 |
| 2020-04-27 | $6.94 | $7.87 | $6.94 | $7.79 | $7.79 | 349,524 |
| 2020-04-24 | $6.65 | $6.98 | $6.60 | $6.88 | $6.88 | 199,164 |
| 2020-04-23 | $6.56 | $7.00 | $6.38 | $6.64 | $6.64 | 321,589 |
| 2020-04-22 | $6.37 | $6.69 | $6.21 | $6.58 | $6.58 | 187,038 |
| 2020-04-21 | $6.16 | $6.38 | $6.00 | $6.26 | $6.26 | 178,667 |
| 2020-04-20 | $6.42 | $6.60 | $6.10 | $6.31 | $6.31 | 251,723 |
| 2020-04-17 | $6.51 | $6.81 | $6.30 | $6.31 | $6.31 | 190,797 |
| 2020-04-16 | $6.84 | $6.86 | $6.11 | $6.29 | $6.29 | 246,121 |
| 2020-04-15 | $7.15 | $7.47 | $6.36 | $6.84 | $6.84 | 226,845 |
| 2020-04-14 | $6.61 | $7.16 | $6.26 | $7.09 | $7.09 | 319,036 |
| 2020-04-13 | $5.86 | $6.38 | $5.50 | $6.36 | $6.36 | 264,979 |
| 2020-04-09 | $5.33 | $6.00 | $5.15 | $5.79 | $5.79 | 293,435 |
| 2020-04-08 | $5.70 | $5.70 | $5.04 | $5.36 | $5.36 | 333,199 |
| 2020-04-07 | $6.00 | $6.18 | $5.31 | $5.47 | $5.47 | 348,774 |
| 2020-04-06 | $6.39 | $6.50 | $5.85 | $5.90 | $5.90 | 189,694 |
| 2020-04-03 | $6.68 | $6.88 | $6.05 | $6.07 | $6.07 | 187,392 |
| 2020-04-02 | $7.09 | $7.30 | $6.50 | $6.73 | $6.73 | 175,209 |
| 2020-04-01 | $7.77 | $8.21 | $7.00 | $7.09 | $7.09 | 356,152 |
| 2020-03-31 | $8.30 | $8.44 | $7.63 | $8.39 | $8.39 | 252,426 |
| 2020-03-30 | $8.02 | $8.79 | $8.02 | $8.30 | $8.30 | 141,047 |
| 2020-03-27 | $8.99 | $9.00 | $8.00 | $8.00 | $8.00 | 198,660 |
| 2020-03-26 | $9.01 | $9.60 | $8.78 | $9.16 | $9.16 | 209,207 |
| 2020-03-25 | $9.11 | $9.60 | $8.51 | $9.04 | $9.04 | 253,778 |
| 2020-03-24 | $10.17 | $10.56 | $9.09 | $9.66 | $9.66 | 236,384 |
| 2020-03-23 | $11.13 | $11.49 | $9.72 | $9.80 | $9.80 | 405,265 |
| 2020-03-20 | $11.16 | $15.39 | $10.64 | $12.32 | $12.32 | 1,860,652 |
| 2020-03-19 | $8.84 | $12.00 | $8.59 | $11.30 | $11.30 | 243,496 |
| 2020-03-18 | $9.09 | $9.83 | $8.42 | $8.68 | $8.68 | 88,108 |
| 2020-03-17 | $8.01 | $10.00 | $8.01 | $9.30 | $9.30 | 169,756 |
| 2020-03-16 | $9.68 | $9.69 | $7.50 | $7.82 | $7.82 | 144,884 |
| 2020-03-13 | $10.61 | $11.18 | $9.57 | $10.90 | $10.90 | 189,692 |
| 2020-03-12 | $14.02 | $14.56 | $10.27 | $10.44 | $10.44 | 153,289 |
| 2020-03-11 | $16.25 | $16.85 | $15.39 | $15.99 | $15.99 | 63,152 |
| 2020-03-10 | $18.89 | $19.49 | $16.17 | $16.50 | $16.50 | 176,215 |
| 2020-03-09 | $18.12 | $19.14 | $17.38 | $18.72 | $18.72 | 53,813 |
| 2020-03-06 | $18.34 | $19.30 | $18.15 | $18.75 | $18.75 | 72,198 |
| 2020-03-05 | $17.68 | $18.90 | $17.38 | $18.76 | $18.76 | 91,874 |
| 2020-03-04 | $18.43 | $18.99 | $17.76 | $18.00 | $18.00 | 75,287 |
| 2020-03-03 | $19.08 | $19.90 | $17.83 | $18.12 | $18.12 | 133,062 |
| 2020-03-02 | $18.20 | $19.76 | $16.82 | $19.18 | $19.18 | 104,791 |
| 2020-02-28 | $19.52 | $19.98 | $16.94 | $17.91 | $17.91 | 97,731 |
| 2020-02-27 | $19.22 | $20.25 | $18.85 | $19.51 | $19.51 | 83,201 |
| 2020-02-26 | $18.30 | $20.64 | $18.04 | $19.57 | $19.57 | 57,430 |
| 2020-02-25 | $18.60 | $18.71 | $17.07 | $17.96 | $17.96 | 12,803 |
| 2020-02-24 | $18.39 | $19.24 | $18.13 | $18.22 | $18.22 | 25,998 |
| 2020-02-21 | $18.95 | $19.60 | $18.64 | $18.88 | $18.88 | 25,462 |
| 2020-02-20 | $19.17 | $19.50 | $18.64 | $18.89 | $18.89 | 14,647 |
| 2020-02-19 | $19.24 | $19.47 | $18.58 | $19.10 | $19.10 | 21,959 |
| 2020-02-18 | $18.45 | $19.07 | $18.00 | $19.07 | $19.07 | 19,264 |
| 2020-02-14 | $18.27 | $18.81 | $17.74 | $18.41 | $18.41 | 17,586 |
| 2020-02-13 | $17.92 | $18.67 | $17.57 | $18.18 | $18.18 | 14,716 |
| 2020-02-12 | $17.75 | $18.49 | $17.36 | $18.00 | $18.00 | 31,549 |
| 2020-02-11 | $17.36 | $17.58 | $17.22 | $17.58 | $17.58 | 14,861 |
| 2020-02-10 | $17.70 | $17.70 | $17.15 | $17.46 | $17.46 | 10,075 |
| 2020-02-07 | $17.58 | $17.90 | $17.20 | $17.54 | $17.54 | 30,346 |
| 2020-02-06 | $17.70 | $17.95 | $17.29 | $17.47 | $17.47 | 19,424 |
| 2020-02-05 | $17.32 | $18.15 | $17.30 | $17.60 | $17.60 | 18,245 |
| 2020-02-04 | $17.16 | $18.09 | $17.09 | $17.23 | $17.23 | 34,752 |
| 2020-02-03 | $17.48 | $18.00 | $17.15 | $17.26 | $17.26 | 37,420 |
| 2020-01-31 | $17.26 | $17.67 | $17.03 | $17.40 | $17.40 | 34,961 |
| 2020-01-30 | $17.06 | $17.58 | $17.06 | $17.19 | $17.19 | 27,884 |
| 2020-01-29 | $17.33 | $17.33 | $16.96 | $17.16 | $17.16 | 8,106 |
| 2020-01-28 | $16.52 | $17.92 | $16.50 | $17.20 | $17.20 | 21,037 |
| 2020-01-27 | $16.51 | $17.42 | $16.34 | $16.67 | $16.67 | 32,932 |
| 2020-01-24 | $16.47 | $17.54 | $16.15 | $16.67 | $16.67 | 39,276 |
| 2020-01-23 | $16.57 | $16.96 | $16.40 | $16.68 | $16.68 | 31,522 |
| 2020-01-22 | $16.65 | $16.92 | $16.19 | $16.63 | $16.63 | 26,031 |
| 2020-01-21 | $17.99 | $17.99 | $16.11 | $16.41 | $16.41 | 71,932 |
| 2020-01-17 | $16.64 | $16.73 | $16.08 | $16.49 | $16.49 | 39,497 |
| 2020-01-16 | $16.87 | $16.97 | $16.40 | $16.73 | $16.73 | 42,322 |
| 2020-01-15 | $16.66 | $17.48 | $16.25 | $16.89 | $16.89 | 74,863 |
| 2020-01-14 | $17.24 | $17.47 | $16.57 | $16.75 | $16.75 | 70,968 |
| 2020-01-13 | $18.06 | $18.49 | $17.24 | $17.46 | $17.46 | 61,452 |
| 2020-01-10 | $18.50 | $18.70 | $17.80 | $18.21 | $18.21 | 34,905 |
| 2020-01-09 | $18.85 | $19.36 | $18.44 | $18.62 | $18.62 | 30,982 |
| 2020-01-08 | $18.97 | $19.56 | $18.19 | $18.71 | $18.71 | 51,569 |
| 2020-01-07 | $18.62 | $19.75 | $18.62 | $19.16 | $19.16 | 59,976 |
| 2020-01-06 | $18.74 | $19.30 | $18.74 | $18.95 | $18.95 | 69,323 |
| 2020-01-03 | $19.28 | $19.72 | $18.70 | $18.84 | $18.84 | 59,863 |
| 2020-01-02 | $19.58 | $19.73 | $18.85 | $19.50 | $19.50 | 49,479 |
| 2019-12-31 | $19.33 | $19.75 | $19.26 | $19.50 | $19.50 | 51,538 |
| 2019-12-30 | $19.82 | $19.86 | $18.44 | $19.40 | $19.40 | 46,621 |
| 2019-12-27 | $20.21 | $20.35 | $19.76 | $19.83 | $19.83 | 27,384 |
| 2019-12-26 | $20.61 | $20.84 | $19.75 | $20.36 | $20.36 | 54,577 |
| 2019-12-24 | $20.78 | $21.46 | $20.50 | $20.69 | $20.69 | 18,838 |
| 2019-12-23 | $21.20 | $21.72 | $20.63 | $20.95 | $20.95 | 54,334 |
| 2019-12-20 | $22.08 | $22.42 | $20.88 | $21.27 | $21.27 | 303,104 |
| 2019-12-19 | $22.08 | $22.82 | $21.86 | $22.00 | $22.00 | 207,643 |
| 2019-12-18 | $22.72 | $22.91 | $21.80 | $22.11 | $22.11 | 167,939 |
| 2019-12-17 | $22.45 | $23.12 | $22.06 | $22.60 | $22.60 | 202,134 |
| 2019-12-16 | $23.18 | $23.50 | $22.79 | $23.00 | $23.00 | 235,900 |
| 2019-12-13 | $22.82 | $23.50 | $22.61 | $22.99 | $22.99 | 135,851 |
| 2019-12-12 | $22.25 | $23.50 | $21.85 | $23.00 | $23.00 | 61,299 |
| 2019-12-11 | $21.69 | $22.67 | $21.33 | $22.49 | $22.49 | 41,684 |
| 2019-12-10 | $22.59 | $23.63 | $21.54 | $21.77 | $21.77 | 120,732 |
| 2019-12-09 | $23.30 | $24.43 | $22.77 | $22.87 | $22.87 | 96,095 |
| 2019-12-06 | $22.22 | $23.62 | $22.22 | $23.58 | $23.58 | 92,163 |
| 2019-12-05 | $21.97 | $22.51 | $21.80 | $22.20 | $22.20 | 123,342 |
| 2019-12-04 | $23.40 | $23.63 | $22.43 | $22.50 | $22.50 | 196,898 |
| 2019-12-03 | $21.98 | $24.81 | $20.94 | $23.84 | $23.84 | 162,004 |
| 2019-12-02 | $27.00 | $27.97 | $20.75 | $23.00 | $23.00 | 248,328 |
| 2019-11-29 | $25.79 | $27.65 | $25.58 | $27.00 | $27.00 | 1,254,356 |
| 2019-11-27 | $23.84 | $26.40 | $23.30 | $25.84 | $25.84 | 452,910 |
| 2019-11-26 | $21.55 | $24.95 | $21.55 | $23.50 | $23.50 | 478,223 |
| 2019-11-25 | $19.01 | $21.40 | $18.75 | $21.12 | $21.12 | 375,125 |
| 2019-11-22 | $19.24 | $19.25 | $19.05 | $19.05 | $19.05 | 22,522 |
| 2019-11-21 | $19.30 | $19.30 | $18.83 | $19.12 | $19.12 | 22,894 |
| 2019-11-20 | $19.68 | $19.78 | $19.08 | $19.25 | $19.25 | 46,695 |
| 2019-11-19 | $19.05 | $20.68 | $19.00 | $19.35 | $19.35 | 51,910 |
| 2019-11-18 | $19.63 | $19.69 | $18.85 | $19.25 | $19.25 | 18,213 |
| 2019-11-15 | $19.15 | $19.75 | $19.11 | $19.30 | $19.30 | 38,514 |
| 2019-11-14 | $19.38 | $19.75 | $19.14 | $19.38 | $19.38 | 40,712 |
| 2019-11-13 | $19.09 | $19.50 | $18.90 | $19.43 | $19.43 | 49,604 |
| 2019-11-12 | $18.68 | $19.50 | $18.59 | $19.49 | $19.49 | 32,850 |
| 2019-11-11 | $19.59 | $19.99 | $18.29 | $18.50 | $18.50 | 38,948 |
| 2019-11-08 | $19.20 | $19.80 | $18.77 | $19.33 | $19.33 | 32,226 |
| 2019-11-07 | $19.50 | $19.50 | $18.75 | $19.15 | $19.15 | 22,852 |
| 2019-11-06 | $19.82 | $19.85 | $18.58 | $19.13 | $19.13 | 32,057 |
| 2019-11-05 | $19.06 | $19.81 | $18.50 | $19.81 | $19.81 | 22,493 |
| 2019-11-04 | $18.80 | $19.49 | $18.44 | $18.80 | $18.80 | 14,962 |
| 2019-11-01 | $19.49 | $19.49 | $18.51 | $18.88 | $18.88 | 8,851 |
| 2019-10-31 | $18.92 | $19.43 | $18.51 | $19.43 | $19.43 | 3,761 |
| 2019-10-30 | $19.26 | $19.26 | $18.44 | $19.11 | $19.11 | 11,158 |
| 2019-10-29 | $18.49 | $19.24 | $18.35 | $19.24 | $19.24 | 2,274 |
| 2019-10-28 | $19.19 | $19.19 | $18.52 | $18.56 | $18.56 | 3,630 |
| 2019-10-25 | $18.49 | $19.10 | $18.06 | $19.10 | $19.10 | 8,596 |
| 2019-10-24 | $18.66 | $18.66 | $18.29 | $18.49 | $18.49 | 2,610 |
| 2019-10-23 | $18.31 | $19.01 | $18.31 | $18.50 | $18.50 | 12,443 |
| 2019-10-22 | $18.36 | $18.58 | $18.05 | $18.05 | $18.05 | 5,080 |
| 2019-10-21 | $17.57 | $18.49 | $17.57 | $18.49 | $18.49 | 1,980 |
| 2019-10-18 | $17.67 | $17.94 | $17.17 | $17.32 | $17.32 | 17,816 |
| 2019-10-17 | $17.61 | $17.90 | $16.93 | $17.84 | $17.84 | 10,146 |
| 2019-10-16 | $17.41 | $17.42 | $17.41 | $17.42 | $17.42 | 1,400 |
| 2019-10-15 | $17.25 | $17.74 | $16.91 | $17.13 | $17.13 | 5,576 |
| 2019-10-14 | $16.99 | $17.10 | $16.80 | $17.10 | $17.10 | 2,976 |
| 2019-10-11 | $17.14 | $17.20 | $16.81 | $16.85 | $16.85 | 3,834 |
| 2019-10-10 | $17.24 | $17.65 | $16.74 | $16.85 | $16.85 | 4,000 |
| 2019-10-09 | $17.09 | $17.40 | $16.66 | $17.15 | $17.15 | 5,433 |
| 2019-10-08 | $17.51 | $17.51 | $16.80 | $16.80 | $16.80 | 2,587 |
| 2019-10-07 | $17.19 | $18.02 | $16.47 | $17.21 | $17.21 | 43,790 |
| 2019-10-04 | $16.59 | $17.13 | $16.26 | $17.02 | $17.02 | 8,708 |
| 2019-10-03 | $16.98 | $17.01 | $16.98 | $17.01 | $17.01 | 874 |
| 2019-10-02 | $16.50 | $16.71 | $16.40 | $16.52 | $16.52 | 4,986 |
| 2019-10-01 | $17.00 | $17.00 | $16.48 | $16.48 | $16.48 | 2,087 |
| 2019-09-30 | $16.80 | $17.46 | $16.69 | $17.05 | $17.05 | 4,814 |
| 2019-09-27 | $17.25 | $18.03 | $17.25 | $17.34 | $17.34 | 6,925 |
| 2019-09-26 | $17.45 | $18.00 | $17.42 | $17.44 | $17.44 | 7,943 |
| 2019-09-25 | $17.66 | $17.67 | $17.56 | $17.66 | $17.66 | 3,469 |
| 2019-09-24 | $17.69 | $17.83 | $17.50 | $17.50 | $17.50 | 9,106 |
| 2019-09-23 | $18.00 | $18.20 | $17.40 | $17.72 | $17.72 | 9,102 |
| 2019-09-20 | $18.01 | $18.41 | $17.79 | $17.79 | $17.79 | 47,913 |
| 2019-09-19 | $18.29 | $18.35 | $18.10 | $18.11 | $18.11 | 8,319 |
| 2019-09-18 | $18.73 | $18.73 | $17.77 | $18.00 | $18.00 | 18,924 |
| 2019-09-17 | $18.39 | $18.57 | $18.26 | $18.26 | $18.26 | 6,584 |
| 2019-09-16 | $18.44 | $18.96 | $18.38 | $18.49 | $18.49 | 4,033 |
| 2019-09-13 | $18.72 | $18.95 | $18.34 | $18.46 | $18.46 | 7,178 |
| 2019-09-12 | $18.86 | $19.00 | $18.25 | $18.40 | $18.40 | 8,801 |
| 2019-09-11 | $18.75 | $19.00 | $18.00 | $18.85 | $18.85 | 9,875 |
| 2019-09-10 | $18.83 | $18.83 | $18.05 | $18.52 | $18.52 | 8,957 |
| 2019-09-09 | $18.81 | $18.81 | $18.45 | $18.58 | $18.58 | 6,179 |
| 2019-09-06 | $19.13 | $19.13 | $18.33 | $18.51 | $18.51 | 8,510 |
| 2019-09-05 | $19.08 | $19.10 | $18.60 | $18.70 | $18.70 | 9,759 |
| 2019-09-04 | $19.14 | $19.60 | $18.81 | $19.49 | $19.49 | 1,952 |
| 2019-09-03 | $19.88 | $19.88 | $18.55 | $18.55 | $18.55 | 2,664 |
| 2019-08-30 | $19.16 | $19.79 | $18.87 | $19.38 | $19.38 | 4,509 |
| 2019-08-29 | $19.01 | $19.40 | $18.80 | $19.10 | $19.10 | 9,253 |
| 2019-08-28 | $19.55 | $19.55 | $18.26 | $18.89 | $18.89 | 8,178 |
| 2019-08-27 | $18.66 | $19.99 | $18.66 | $19.68 | $19.68 | 1,578 |
| 2019-08-26 | $18.51 | $19.40 | $18.12 | $18.90 | $18.90 | 3,594 |
| 2019-08-23 | $19.13 | $19.83 | $18.55 | $18.79 | $18.79 | 4,127 |
| 2019-08-22 | $19.89 | $19.91 | $19.50 | $19.50 | $19.50 | 2,907 |
| 2019-08-21 | $20.10 | $20.50 | $19.47 | $19.91 | $19.91 | 15,964 |
| 2019-08-20 | $21.32 | $21.57 | $19.12 | $20.01 | $20.01 | 27,815 |
| 2019-08-19 | $20.99 | $22.72 | $20.90 | $21.40 | $21.40 | 11,788 |
| 2019-08-16 | $19.55 | $21.32 | $19.00 | $20.91 | $20.91 | 25,281 |
| 2019-08-15 | $19.00 | $19.92 | $18.11 | $19.49 | $19.49 | 17,222 |
| 2019-08-14 | $20.61 | $20.76 | $19.11 | $19.41 | $19.41 | 8,697 |
| 2019-08-13 | $20.00 | $20.74 | $19.99 | $20.74 | $20.74 | 10,182 |
| 2019-08-12 | $20.00 | $20.20 | $20.00 | $20.01 | $20.01 | 3,024 |
| 2019-08-09 | $20.00 | $20.26 | $20.00 | $20.00 | $20.00 | 4,049 |
| 2019-08-08 | $20.00 | $20.53 | $20.00 | $20.00 | $20.00 | 9,967 |
| 2019-08-07 | $20.57 | $20.57 | $19.86 | $20.00 | $20.00 | 7,076 |
| 2019-08-06 | $20.00 | $20.93 | $20.00 | $20.50 | $20.50 | 13,091 |
| 2019-08-05 | $21.47 | $21.47 | $19.96 | $20.00 | $20.00 | 10,950 |
| 2019-08-02 | $22.53 | $23.00 | $20.40 | $21.52 | $21.52 | 23,143 |
| 2019-08-01 | $22.97 | $23.00 | $22.11 | $22.51 | $22.51 | 5,769 |
| 2019-07-31 | $22.54 | $22.99 | $22.14 | $22.66 | $22.66 | 12,019 |
| 2019-07-30 | $22.75 | $23.35 | $22.31 | $22.56 | $22.56 | 14,685 |
| 2019-07-29 | $23.15 | $23.15 | $22.80 | $22.80 | $22.80 | 6,024 |
| 2019-07-26 | $23.00 | $23.25 | $22.87 | $23.19 | $23.19 | 11,317 |
| 2019-07-25 | $22.87 | $23.82 | $22.87 | $23.20 | $23.20 | 14,932 |
| 2019-07-24 | $22.98 | $23.19 | $21.66 | $22.91 | $22.91 | 11,522 |
| 2019-07-23 | $24.00 | $24.00 | $21.76 | $22.90 | $22.90 | 13,363 |
| 2019-07-22 | $21.98 | $23.53 | $20.82 | $23.46 | $23.46 | 13,346 |
| 2019-07-19 | $19.63 | $21.43 | $19.33 | $21.31 | $21.31 | 15,956 |
| 2019-07-18 | $19.50 | $21.00 | $19.28 | $20.17 | $20.17 | 10,309 |
| 2019-07-17 | $19.50 | $19.74 | $19.13 | $19.40 | $19.40 | 11,629 |
| 2019-07-16 | $19.20 | $19.74 | $19.00 | $19.40 | $19.40 | 8,196 |
| 2019-07-15 | $18.85 | $19.48 | $18.66 | $19.25 | $19.25 | 13,639 |
| 2019-07-12 | $18.54 | $19.39 | $18.03 | $18.81 | $18.81 | 24,390 |
| 2019-07-11 | $18.00 | $18.86 | $17.91 | $18.73 | $18.73 | 16,636 |
| 2019-07-10 | $18.20 | $18.21 | $17.53 | $18.00 | $18.00 | 19,999 |
| 2019-07-09 | $18.65 | $18.65 | $17.52 | $18.11 | $18.11 | 78,869 |
| 2019-07-08 | $19.50 | $19.50 | $18.24 | $18.65 | $18.65 | 67,685 |
| 2019-07-05 | $18.80 | $20.14 | $18.20 | $19.78 | $19.78 | 42,443 |
| 2019-07-03 | $24.00 | $24.49 | $18.80 | $18.80 | $18.80 | 87,744 |
| 2019-07-02 | $27.45 | $27.84 | $24.00 | $24.05 | $24.05 | 55,929 |
| 2019-07-01 | $33.00 | $33.40 | $26.70 | $27.45 | $27.45 | 150,528 |
| 2019-06-28 | $35.00 | $35.00 | $28.25 | $34.81 | $34.81 | 798,280 |
| 2019-06-27 | $32.25 | $35.00 | $28.51 | $33.87 | $33.87 | 57,140 |
| 2019-06-26 | $25.67 | $34.58 | $23.43 | $32.20 | $32.20 | 26,775 |
| 2019-06-25 | $25.49 | $26.90 | $25.22 | $25.27 | $25.27 | 30,938 |
| 2019-06-24 | $21.50 | $24.92 | $20.92 | $24.02 | $24.02 | 28,530 |
| 2019-06-21 | $19.91 | $21.45 | $19.60 | $21.01 | $21.01 | 47,979 |
| 2019-06-20 | $19.80 | $20.21 | $19.00 | $19.77 | $19.77 | 25,645 |
| 2019-06-19 | $21.08 | $21.50 | $18.40 | $20.50 | $20.50 | 20,019 |
| 2019-06-18 | $21.40 | $21.90 | $20.95 | $21.09 | $21.09 | 39,565 |
| 2019-06-17 | $22.10 | $22.90 | $19.39 | $20.40 | $20.40 | 34,433 |
| 2019-06-14 | $20.00 | $22.50 | $19.24 | $22.00 | $22.00 | 23,784 |
| 2019-06-13 | $18.75 | $19.89 | $18.06 | $19.89 | $19.89 | 23,039 |
| 2019-06-12 | $17.77 | $19.60 | $17.40 | $18.50 | $18.50 | 25,894 |
| 2019-06-11 | $17.20 | $17.87 | $17.15 | $17.80 | $17.80 | 19,161 |
| 2019-06-10 | $16.75 | $18.00 | $16.50 | $17.10 | $17.10 | 30,856 |
| 2019-06-07 | $16.60 | $17.00 | $16.37 | $16.95 | $16.95 | 9,065 |
| 2019-06-06 | $18.00 | $18.00 | $15.34 | $17.00 | $17.00 | 17,572 |
| 2019-06-05 | $15.72 | $20.00 | $14.70 | $18.99 | $18.99 | 9,210 |
| 2019-06-04 | $15.50 | $15.75 | $14.95 | $15.34 | $15.34 | 9,233 |
| 2019-06-03 | $15.00 | $15.50 | $14.52 | $15.50 | $15.50 | 8,893 |
| 2019-05-31 | $15.29 | $15.29 | $14.60 | $15.02 | $15.02 | 6,211 |
| 2019-05-30 | $13.76 | $15.34 | $13.76 | $15.34 | $15.34 | 5,626 |
| 2019-05-29 | $15.00 | $15.35 | $14.43 | $14.99 | $14.99 | 14,007 |
| 2019-05-28 | $14.84 | $15.35 | $14.48 | $15.10 | $15.10 | 6,640 |
| 2019-05-24 | $14.93 | $14.99 | $14.46 | $14.99 | $14.99 | 4,807 |
| 2019-05-23 | $14.32 | $15.10 | $13.67 | $15.00 | $15.00 | 71,115 |
| 2019-05-22 | $14.21 | $14.43 | $13.60 | $14.30 | $14.30 | 21,666 |
| 2019-05-21 | $13.81 | $14.41 | $13.49 | $14.26 | $14.26 | 29,603 |
| 2019-05-20 | $13.64 | $13.89 | $13.64 | $13.89 | $13.89 | 2,932 |
| 2019-05-17 | $13.85 | $13.89 | $13.36 | $13.89 | $13.89 | 3,515 |
| 2019-05-16 | $13.18 | $13.85 | $13.18 | $13.84 | $13.84 | 5,986 |
| 2019-05-15 | $13.40 | $13.75 | $13.40 | $13.75 | $13.75 | 5,963 |
| 2019-05-14 | $13.70 | $13.75 | $13.20 | $13.75 | $13.75 | 5,147 |
| 2019-05-13 | $13.50 | $13.75 | $13.41 | $13.41 | $13.41 | 1,395 |
| 2019-05-10 | $12.38 | $13.50 | $12.38 | $13.50 | $13.50 | 1,812 |
| 2019-05-09 | $12.80 | $13.45 | $12.67 | $13.45 | $13.45 | 9,594 |
| 2019-05-08 | $13.00 | $13.28 | $12.85 | $13.02 | $13.02 | 3,919 |
| 2019-05-07 | $12.44 | $12.85 | $12.37 | $12.85 | $12.85 | 2,454 |
| 2019-05-06 | $13.25 | $13.25 | $12.32 | $12.99 | $12.99 | 2,903 |
| 2019-05-03 | $13.01 | $13.01 | $12.56 | $12.65 | $12.65 | 2,736 |
| 2019-05-02 | $13.14 | $13.23 | $13.01 | $13.07 | $13.07 | 3,636 |
| 2019-05-01 | $13.28 | $13.35 | $13.01 | $13.18 | $13.18 | 11,239 |
| 2019-04-30 | $13.28 | $13.28 | $13.07 | $13.18 | $13.18 | 2,815 |
| 2019-04-29 | $13.08 | $13.35 | $13.06 | $13.06 | $13.06 | 2,736 |
| 2019-04-26 | $13.09 | $13.50 | $13.09 | $13.46 | $13.46 | 2,255 |
| 2019-04-25 | $13.13 | $13.17 | $13.01 | $13.01 | $13.01 | 1,934 |
| 2019-04-24 | $13.02 | $13.30 | $13.02 | $13.13 | $13.13 | 2,036 |
| 2019-04-23 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 35 |
| 2019-04-22 | $13.35 | $13.35 | $13.25 | $13.25 | $13.25 | 1,754 |
| 2019-04-18 | $13.27 | $13.30 | $13.27 | $13.30 | $13.30 | 1,669 |
| 2019-04-17 | $13.27 | $13.35 | $13.15 | $13.15 | $13.15 | 3,894 |
| 2019-04-16 | $13.20 | $13.38 | $13.16 | $13.37 | $13.37 | 7,690 |
| 2019-04-15 | $13.44 | $13.45 | $13.20 | $13.20 | $13.20 | 2,097 |
| 2019-04-12 | $13.15 | $13.44 | $13.15 | $13.44 | $13.44 | 2,239 |
| 2019-04-11 | $13.39 | $13.40 | $13.30 | $13.40 | $13.40 | 1,524 |
| 2019-04-10 | $13.40 | $13.40 | $13.20 | $13.30 | $13.30 | 4,705 |
| 2019-04-09 | $13.10 | $13.45 | $13.10 | $13.45 | $13.45 | 4,736 |
| 2019-04-08 | $13.21 | $13.43 | $13.21 | $13.40 | $13.40 | 2,057 |
| 2019-04-05 | $13.29 | $13.29 | $13.09 | $13.09 | $13.09 | 342 |
| 2019-04-04 | $13.41 | $13.43 | $13.08 | $13.30 | $13.30 | 2,770 |
| 2019-04-03 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 1,259 |
| 2019-04-02 | $13.08 | $13.14 | $13.01 | $13.13 | $13.13 | 5,702 |
| 2019-04-01 | $13.25 | $13.25 | $13.03 | $13.15 | $13.15 | 7,114 |
| 2019-03-29 | $13.24 | $13.37 | $13.24 | $13.25 | $13.25 | 1,668 |
| 2019-03-28 | $13.60 | $13.60 | $13.53 | $13.55 | $13.55 | 400 |
| 2019-03-27 | $13.65 | $13.72 | $13.02 | $13.63 | $13.63 | 5,566 |
| 2019-03-26 | $13.25 | $13.73 | $13.25 | $13.57 | $13.57 | 13,095 |
| 2019-03-25 | $13.10 | $13.28 | $13.10 | $13.28 | $13.28 | 1,475 |
| 2019-03-22 | $13.30 | $13.30 | $13.00 | $13.00 | $13.00 | 1,975 |
| 2019-03-21 | $13.30 | $13.30 | $13.04 | $13.04 | $13.04 | 1,169 |
| 2019-03-20 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 240 |
| 2019-03-19 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 193 |
| 2019-03-18 | $13.02 | $13.14 | $13.02 | $13.14 | $13.14 | 724 |
| 2019-03-15 | $13.23 | $13.23 | $13.03 | $13.03 | $13.03 | 3,458 |
| 2019-03-14 | $13.10 | $13.10 | $13.02 | $13.03 | $13.03 | 2,348 |
| 2019-03-13 | $13.12 | $13.19 | $13.05 | $13.19 | $13.19 | 4,408 |
| 2019-03-12 | $13.03 | $13.39 | $13.03 | $13.39 | $13.39 | 1,621 |
| 2019-03-11 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 138 |
| 2019-03-08 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 292 |
| 2019-03-07 | $13.00 | $13.48 | $13.00 | $13.38 | $13.38 | 3,989 |
| 2019-03-06 | $13.11 | $13.20 | $13.01 | $13.01 | $13.01 | 2,732 |
| 2019-03-05 | $13.29 | $13.29 | $13.00 | $13.10 | $13.10 | 6,096 |
| 2019-03-04 | $13.14 | $13.40 | $13.07 | $13.07 | $13.07 | 694 |
| 2019-03-01 | $13.20 | $13.25 | $13.06 | $13.06 | $13.06 | 2,529 |
| 2019-02-28 | $13.20 | $13.46 | $13.20 | $13.46 | $13.46 | 991 |
| 2019-02-27 | $13.12 | $13.49 | $13.12 | $13.47 | $13.47 | 1,268 |
| 2019-02-26 | $13.20 | $13.20 | $13.06 | $13.06 | $13.06 | 4,420 |
| 2019-02-25 | $13.30 | $13.49 | $13.06 | $13.06 | $13.06 | 2,828 |
| 2019-02-22 | $13.54 | $13.54 | $13.40 | $13.40 | $13.40 | 1,283 |
| 2019-02-21 | $13.12 | $13.50 | $12.90 | $13.50 | $13.50 | 3,241 |
| 2019-02-20 | $13.25 | $13.50 | $13.07 | $13.11 | $13.11 | 9,970 |
| 2019-02-19 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 217 |
| 2019-02-15 | $13.10 | $13.50 | $12.89 | $13.13 | $13.13 | 2,595 |
| 2019-02-14 | $13.50 | $13.50 | $13.17 | $13.21 | $13.21 | 2,361 |
| 2019-02-13 | $13.55 | $13.55 | $13.11 | $13.50 | $13.50 | 2,158 |
| 2019-02-12 | $13.28 | $13.40 | $13.01 | $13.39 | $13.39 | 2,220 |
| 2019-02-11 | $13.08 | $13.40 | $13.08 | $13.10 | $13.10 | 6,842 |
| 2019-02-08 | $12.89 | $13.28 | $12.84 | $13.16 | $13.16 | 6,866 |
| 2019-02-07 | $13.50 | $13.50 | $12.28 | $12.90 | $12.90 | 1,866 |
| 2019-02-06 | $13.60 | $13.60 | $13.40 | $13.40 | $13.40 | 1,403 |
| 2019-02-05 | $12.79 | $13.24 | $12.79 | $12.90 | $12.90 | 4,579 |
| 2019-02-04 | $13.30 | $13.30 | $12.73 | $12.78 | $12.78 | 11,062 |
| 2019-02-01 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 212 |
| 2019-01-31 | $13.14 | $13.60 | $12.78 | $13.30 | $13.30 | 7,403 |
| 2019-01-30 | $13.30 | $13.30 | $12.93 | $12.93 | $12.93 | 780 |
| 2019-01-29 | $13.38 | $13.60 | $13.10 | $13.57 | $13.57 | 5,078 |
| 2019-01-28 | $13.06 | $13.38 | $13.00 | $13.30 | $13.30 | 7,077 |
| 2019-01-25 | $13.36 | $13.38 | $13.00 | $13.36 | $13.36 | 3,936 |
| 2019-01-24 | $13.38 | $13.38 | $13.00 | $13.38 | $13.38 | 3,899 |
| 2019-01-23 | $13.12 | $13.38 | $13.07 | $13.38 | $13.38 | 1,374 |
| 2019-01-22 | $13.00 | $13.38 | $12.70 | $13.35 | $13.35 | 8,627 |
| 2019-01-18 | $13.03 | $13.39 | $13.00 | $13.38 | $13.38 | 6,233 |
| 2019-01-17 | $13.32 | $13.50 | $13.00 | $13.00 | $13.00 | 5,083 |
| 2019-01-16 | $13.08 | $13.14 | $13.00 | $13.14 | $13.14 | 2,814 |
| 2019-01-15 | $12.78 | $13.50 | $12.50 | $13.14 | $13.14 | 3,192 |
| 2019-01-14 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 232 |
| 2019-01-11 | $12.51 | $12.98 | $12.51 | $12.98 | $12.98 | 844 |
| 2019-01-10 | $12.48 | $13.20 | $12.48 | $13.19 | $13.19 | 1,148 |
| 2019-01-09 | $12.33 | $13.39 | $12.06 | $12.77 | $12.77 | 7,258 |
| 2019-01-08 | $12.98 | $13.37 | $12.30 | $12.33 | $12.33 | 28,385 |
| 2019-01-07 | $13.09 | $13.87 | $12.72 | $12.99 | $12.99 | 6,342 |
| 2019-01-04 | $13.01 | $13.01 | $12.70 | $12.80 | $12.80 | 2,534 |
| 2019-01-03 | $13.31 | $13.71 | $12.71 | $13.71 | $13.71 | 2,930 |
| 2019-01-02 | $13.30 | $13.70 | $13.25 | $13.58 | $13.58 | 8,446 |
| 2018-12-31 | $13.31 | $13.44 | $13.30 | $13.30 | $13.30 | 2,007 |
| 2018-12-28 | $13.28 | $13.70 | $13.24 | $13.47 | $13.47 | 6,411 |
| 2018-12-27 | $14.77 | $14.77 | $13.88 | $13.88 | $13.88 | 1,416 |
| 2018-12-26 | $14.50 | $14.50 | $13.98 | $14.50 | $14.50 | 2,008 |
| 2018-12-24 | $14.47 | $14.47 | $14.28 | $14.47 | $14.47 | 1,576 |
| 2018-12-21 | $14.20 | $14.98 | $14.18 | $14.18 | $14.18 | 23,774 |
| 2018-12-20 | $14.70 | $15.00 | $14.07 | $15.00 | $15.00 | 35,582 |
| 2018-12-19 | $14.21 | $15.00 | $13.63 | $15.00 | $15.00 | 48,302 |
| 2018-12-18 | $14.10 | $14.68 | $12.69 | $14.68 | $14.68 | 41,388 |
| 2018-12-17 | $12.25 | $14.59 | $12.12 | $14.49 | $14.49 | 49,926 |
| 2018-12-14 | $12.04 | $12.24 | $12.04 | $12.12 | $12.12 | 3,761 |
| 2018-12-13 | $12.05 | $12.19 | $11.88 | $12.10 | $12.10 | 3,420 |
| 2018-12-12 | $12.11 | $12.48 | $11.70 | $12.00 | $12.00 | 12,001 |
| 2018-12-11 | $12.46 | $12.56 | $11.88 | $12.24 | $12.24 | 13,012 |
| 2018-12-10 | $12.25 | $12.63 | $12.13 | $12.22 | $12.22 | 10,708 |
| 2018-12-07 | $12.61 | $13.50 | $12.50 | $12.52 | $12.52 | 7,084 |
| 2018-12-06 | $12.60 | $12.80 | $12.29 | $12.80 | $12.80 | 10,415 |
| 2018-12-04 | $12.21 | $12.69 | $11.79 | $12.64 | $12.64 | 11,173 |
| 2018-12-03 | $12.56 | $12.72 | $12.18 | $12.18 | $12.18 | 16,296 |
| 2018-11-30 | $12.25 | $12.95 | $12.15 | $12.95 | $12.95 | 3,457 |
| 2018-11-29 | $12.39 | $12.93 | $12.10 | $12.20 | $12.20 | 1,622 |
| 2018-11-28 | $12.62 | $13.15 | $12.05 | $12.40 | $12.40 | 8,975 |
| 2018-11-27 | $12.44 | $13.18 | $12.44 | $12.84 | $12.84 | 7,440 |
| 2018-11-26 | $11.60 | $12.80 | $11.60 | $12.50 | $12.50 | 7,483 |
| 2018-11-23 | $11.77 | $11.85 | $11.38 | $11.38 | $11.38 | 1,064 |
| 2018-11-21 | $12.10 | $12.39 | $11.84 | $11.84 | $11.84 | 5,448 |
| 2018-11-20 | $11.99 | $12.49 | $11.89 | $12.21 | $12.21 | 22,817 |
| 2018-11-19 | $12.00 | $12.99 | $11.50 | $11.93 | $11.93 | 26,957 |
| 2018-11-16 | $11.80 | $12.11 | $11.80 | $12.11 | $12.11 | 2,833 |
| 2018-11-15 | $11.56 | $12.64 | $11.56 | $12.13 | $12.13 | 5,390 |
| 2018-11-14 | $12.50 | $12.65 | $12.00 | $12.33 | $12.33 | 4,511 |
| 2018-11-13 | $12.99 | $12.99 | $12.45 | $12.63 | $12.63 | 7,348 |
| 2018-11-12 | $12.42 | $12.98 | $11.88 | $12.64 | $12.64 | 10,065 |
| 2018-11-09 | $11.99 | $12.30 | $11.99 | $12.30 | $12.30 | 10,800 |
| 2018-11-08 | $11.50 | $11.99 | $10.25 | $11.99 | $11.99 | 33,012 |
| 2018-11-07 | $12.47 | $12.47 | $11.80 | $11.95 | $11.95 | 5,534 |
| 2018-11-06 | $12.19 | $12.20 | $12.00 | $12.07 | $12.07 | 4,299 |
| 2018-11-05 | $12.30 | $12.47 | $12.28 | $12.47 | $12.47 | 1,998 |
| 2018-11-02 | $12.65 | $12.70 | $11.96 | $12.34 | $12.34 | 4,986 |
| 2018-11-01 | $12.70 | $12.84 | $12.25 | $12.39 | $12.39 | 6,977 |
| 2018-10-31 | $12.73 | $13.24 | $12.72 | $12.75 | $12.75 | 1,853 |
| 2018-10-30 | $13.50 | $13.50 | $11.85 | $12.71 | $12.71 | 37,500 |
| 2018-10-29 | $13.57 | $13.70 | $13.50 | $13.50 | $13.50 | 3,644 |
| 2018-10-26 | $13.75 | $13.90 | $13.50 | $13.90 | $13.90 | 17,219 |
| 2018-10-25 | $13.90 | $14.16 | $13.68 | $13.68 | $13.68 | 7,507 |
| 2018-10-24 | $13.99 | $14.00 | $13.50 | $13.85 | $13.85 | 5,180 |
| 2018-10-23 | $14.21 | $14.21 | $14.10 | $14.10 | $14.10 | 1,272 |
| 2018-10-22 | $14.18 | $14.27 | $14.10 | $14.20 | $14.20 | 2,368 |
| 2018-10-19 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 337 |
| 2018-10-18 | $14.15 | $14.30 | $14.10 | $14.30 | $14.30 | 5,020 |
| 2018-10-17 | $14.20 | $14.28 | $14.15 | $14.16 | $14.16 | 1,388 |
| 2018-10-16 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 154 |
| 2018-10-15 | $14.25 | $14.60 | $14.20 | $14.30 | $14.30 | 3,702 |
| 2018-10-12 | $14.67 | $14.67 | $14.31 | $14.60 | $14.60 | 2,942 |
| 2018-10-11 | $14.35 | $14.70 | $14.24 | $14.67 | $14.67 | 10,860 |
| 2018-10-10 | $14.70 | $14.70 | $14.35 | $14.35 | $14.35 | 10,061 |
| 2018-10-09 | $14.70 | $14.70 | $14.36 | $14.68 | $14.68 | 2,228 |
| 2018-10-08 | $14.70 | $14.70 | $14.36 | $14.60 | $14.60 | 2,396 |
| 2018-10-05 | $14.64 | $14.81 | $14.35 | $14.70 | $14.70 | 7,876 |
| 2018-10-04 | $14.95 | $15.00 | $14.80 | $15.00 | $15.00 | 8,060 |
| 2018-10-03 | $14.67 | $15.00 | $14.67 | $15.00 | $15.00 | 2,495 |
| 2018-10-02 | $15.03 | $15.07 | $14.60 | $15.07 | $15.07 | 5,299 |
| 2018-10-01 | $14.66 | $14.96 | $14.66 | $14.95 | $14.95 | 1,817 |
| 2018-09-28 | $15.17 | $15.17 | $14.91 | $15.10 | $15.10 | 3,274 |
| 2018-09-27 | $14.93 | $15.22 | $14.90 | $15.16 | $15.16 | 5,078 |
| 2018-09-26 | $14.91 | $15.50 | $14.81 | $15.09 | $15.09 | 20,630 |
| 2018-09-25 | $14.49 | $15.18 | $14.30 | $15.05 | $15.05 | 113,533 |
| 2018-09-24 | $14.67 | $14.67 | $14.25 | $14.60 | $14.60 | 48,054 |
| 2018-09-21 | $14.80 | $14.80 | $14.03 | $14.67 | $14.67 | 92,381 |
| 2018-09-20 | $14.78 | $14.78 | $13.95 | $14.60 | $14.60 | 83,839 |
| 2018-09-19 | $14.33 | $14.70 | $14.03 | $14.62 | $14.62 | 84,640 |
| 2018-09-18 | $14.40 | $14.70 | $14.20 | $14.50 | $14.50 | 37,473 |
| 2018-09-17 | $14.30 | $14.70 | $14.15 | $14.65 | $14.65 | 33,024 |
| 2018-09-14 | $14.91 | $14.91 | $14.57 | $14.60 | $14.60 | 22,874 |
| 2018-09-13 | $15.17 | $15.17 | $14.00 | $14.86 | $14.86 | 35,563 |
| 2018-09-12 | $14.98 | $15.26 | $14.60 | $15.00 | $15.00 | 27,399 |
| 2018-09-11 | $14.00 | $15.00 | $13.76 | $14.92 | $14.92 | 65,032 |
| 2018-09-10 | $14.45 | $14.50 | $13.76 | $13.86 | $13.86 | 42,309 |
| 2018-09-07 | $14.40 | $14.67 | $14.01 | $14.33 | $14.33 | 47,832 |
| 2018-09-06 | $14.49 | $15.00 | $14.40 | $14.65 | $14.65 | 38,600 |
| 2018-09-05 | $15.25 | $15.70 | $14.30 | $14.83 | $14.83 | 93,324 |
| 2018-09-04 | $13.50 | $14.95 | $13.47 | $14.90 | $14.90 | 38,369 |
| 2018-08-31 | $13.02 | $13.55 | $13.00 | $13.40 | $13.40 | 28,629 |
| 2018-08-30 | $13.06 | $13.30 | $12.98 | $13.20 | $13.20 | 40,842 |
| 2018-08-29 | $13.24 | $13.48 | $13.00 | $13.18 | $13.18 | 12,905 |
| 2018-08-28 | $13.13 | $13.78 | $13.00 | $13.21 | $13.21 | 17,054 |
| 2018-08-27 | $14.00 | $14.28 | $12.51 | $13.15 | $13.15 | 44,630 |
| 2018-08-24 | $14.49 | $15.00 | $13.50 | $13.70 | $13.70 | 124,770 |
| 2018-08-23 | $13.00 | $15.44 | $13.00 | $15.20 | $15.20 | 167,024 |
| 2018-08-22 | $12.50 | $13.20 | $12.45 | $13.15 | $13.15 | 29,676 |
| 2018-08-21 | $11.70 | $12.68 | $11.70 | $12.44 | $12.44 | 18,926 |
| 2018-08-20 | $12.00 | $12.89 | $11.30 | $11.70 | $11.70 | 51,664 |
| 2018-08-17 | $12.67 | $12.82 | $11.00 | $11.98 | $11.98 | 130,199 |
| 2018-08-16 | $13.49 | $13.59 | $13.00 | $13.01 | $13.01 | 16,702 |
| 2018-08-15 | $13.28 | $14.30 | $12.11 | $13.50 | $13.50 | 111,426 |
| 2018-08-14 | $12.14 | $14.24 | $12.01 | $13.50 | $13.50 | 169,035 |
| 2018-08-13 | $10.59 | $12.04 | $10.48 | $11.96 | $11.96 | 44,557 |
| 2018-08-10 | $10.60 | $10.63 | $10.37 | $10.44 | $10.44 | 12,182 |
| 2018-08-09 | $10.51 | $10.53 | $10.36 | $10.36 | $10.36 | 10,934 |
| 2018-08-08 | $10.56 | $10.56 | $10.20 | $10.25 | $10.25 | 34,300 |
| 2018-08-07 | $10.27 | $10.32 | $10.20 | $10.30 | $10.30 | 15,520 |
| 2018-08-06 | $10.32 | $10.32 | $10.27 | $10.30 | $10.30 | 10,441 |
| 2018-08-03 | $10.30 | $10.30 | $10.24 | $10.25 | $10.25 | 7,007 |
| 2018-08-02 | $10.30 | $10.35 | $10.25 | $10.25 | $10.25 | 20,317 |
| 2018-08-01 | $10.30 | $10.35 | $10.28 | $10.30 | $10.30 | 31,354 |
| 2018-07-31 | $10.30 | $10.30 | $10.26 | $10.27 | $10.27 | 6,992 |
| 2018-07-30 | $10.31 | $10.31 | $10.27 | $10.27 | $10.27 | 23,809 |
| 2018-07-27 | $10.26 | $10.38 | $10.25 | $10.28 | $10.28 | 14,903 |
| 2018-07-26 | $10.29 | $10.29 | $10.21 | $10.25 | $10.25 | 14,948 |
| 2018-07-25 | $10.23 | $10.29 | $10.20 | $10.28 | $10.28 | 14,928 |
| 2018-07-24 | $10.24 | $10.29 | $10.24 | $10.26 | $10.26 | 18,962 |
| 2018-07-23 | $10.25 | $10.28 | $10.20 | $10.27 | $10.27 | 15,160 |
| 2018-07-20 | $10.30 | $10.30 | $10.21 | $10.26 | $10.26 | 56,240 |
| 2018-07-19 | $10.29 | $10.29 | $10.20 | $10.20 | $10.20 | 11,840 |
| 2018-07-18 | $10.29 | $10.30 | $10.11 | $10.24 | $10.24 | 34,338 |
| 2018-07-17 | $10.30 | $10.38 | $10.09 | $10.27 | $10.27 | 50,718 |
| 2018-07-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 500 |
| 2018-07-13 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2018-07-12 | $10.18 | $10.18 | $10.15 | $10.17 | $10.17 | 28,100 |
| 2018-07-11 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 529 |
| 2018-07-10 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 300 |
| 2018-07-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 425 |
| 2018-07-06 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 291 |
| 2018-07-05 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 125 |
| 2018-07-03 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 150 |
| 2018-07-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 49 |
| 2018-06-29 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-06-28 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1 |
| 2018-06-27 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-06-26 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 200 |
| 2018-06-25 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-06-22 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 200 |
| 2018-06-21 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 100 |
| 2018-06-20 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2018-06-19 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 8,433 |
| 2018-06-18 | $10.13 | $10.13 | $10.12 | $10.12 | $10.12 | 5,100 |
| 2018-06-15 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 1,758 |
| 2018-06-14 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2018-06-13 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2018-06-12 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2018-06-11 | $10.13 | $10.15 | $10.12 | $10.12 | $10.12 | 12,050 |
| 2018-06-08 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-06-07 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2018-06-06 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2018-06-05 | $10.02 | $10.05 | $10.02 | $10.04 | $10.04 | 15,783 |
| 2018-06-04 | $10.00 | $10.13 | $10.00 | $10.04 | $10.04 | 43,358 |
| 2018-06-01 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,060 |
| 2018-05-31 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2018-05-30 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2018-05-29 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 1,200 |
| 2018-05-25 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2018-05-24 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2018-05-23 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2018-05-22 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 291 |
| 2018-05-21 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 50 |
| 2018-05-18 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2018-05-17 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2018-05-16 | $10.07 | $10.10 | $10.01 | $10.02 | $10.02 | 8,000 |
| 2018-05-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 24,100 |
| 2018-05-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,000 |
| 2018-05-11 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2018-05-10 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2018-05-09 | $10.07 | $10.07 | $10.06 | $10.07 | $10.07 | 600 |
| 2018-05-08 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 19 |
| 2018-05-07 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 1,900 |
| 2018-05-04 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 1,600 |
| 2018-05-03 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 100 |
| 2018-05-02 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2018-05-01 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2018-04-30 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2018-04-27 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 100 |
| 2018-04-26 | $10.06 | $10.08 | $10.06 | $10.08 | $10.08 | 1,373 |
| 2018-04-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,000 |
| 2018-04-24 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 10 |
| 2018-04-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-04-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 6,100 |
| 2018-04-19 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-04-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-04-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 2018-04-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 101 |
| 2018-04-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2,276 |
| 2018-04-12 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-04-11 | $10.08 | $10.08 | $10.04 | $10.05 | $10.05 | 402 |
| 2018-04-10 | $10.01 | $10.05 | $10.01 | $10.05 | $10.05 | 24,433 |
| 2018-04-09 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 400 |
| 2018-04-06 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2018-04-05 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 1,200 |
| 2018-04-04 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2018-04-03 | $10.06 | $10.06 | $10.03 | $10.03 | $10.03 | 2,510 |
| 2018-04-02 | $10.01 | $10.01 | $9.99 | $10.01 | $10.01 | 17,436 |
| 2018-03-29 | $9.97 | $9.97 | $9.92 | $9.92 | $9.92 | 2,028 |
| 2018-03-28 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 4,576 |
| 2018-03-27 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 36 |
| 2018-03-26 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 10 |
| 2018-03-23 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2018-03-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 10 |
| 2018-03-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 30 |
| 2018-03-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2 |
| 2018-03-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 4,081 |
| 2018-03-16 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 100 |
| 2018-03-15 | $9.96 | $10.00 | $9.95 | $9.95 | $9.95 | 4,300 |
| 2018-03-14 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 4,224 |
| 2018-03-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 10 |
| 2018-03-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2 |
| 2018-03-09 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 92 |
| 2018-03-08 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2018-03-07 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 305 |
| 2018-03-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2018-03-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2018-03-02 | $9.82 | $9.96 | $9.80 | $9.95 | $9.95 | 7,845 |
| 2018-03-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 3,992 |
| 2018-02-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2018-02-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2018-02-26 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 28 |
| 2018-02-23 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2018-02-22 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 638 |
| 2018-02-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 54 |
| 2018-02-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2018-02-16 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 569 |
| 2018-02-15 | $9.93 | $10.00 | $9.93 | $9.97 | $9.97 | 16,318 |
| 2018-02-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2018-02-13 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,528 |
| 2018-02-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 500 |
| 2018-02-09 | $9.84 | $9.90 | $9.82 | $9.82 | $9.82 | 180,035 |
| 2018-02-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 561 |
| 2018-02-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 70 |
| 2018-02-06 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 554 |
| 2018-02-05 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 94 |
| 2018-02-02 | $9.84 | $10.00 | $9.84 | $9.98 | $9.98 | 210,437 |
| 2018-02-01 | $9.98 | $9.98 | $9.82 | $9.82 | $9.82 | 5,829 |
| 2018-01-31 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
| 2018-01-30 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 500 |
| 2018-01-29 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2018-01-26 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2018-01-25 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 100 |
| 2018-01-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 61 |
| 2018-01-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 10 |
| 2018-01-22 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 111 |
| 2018-01-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2018-01-18 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2018-01-17 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2018-01-16 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 683 |
| 2018-01-12 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 19 |
| 2018-01-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2018-01-10 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 10 |
| 2018-01-09 | $9.86 | $9.86 | $9.82 | $9.82 | $9.82 | 216,100 |
| 2018-01-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 5 |
| 2018-01-05 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2018-01-04 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 5 |
| 2018-01-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1 |
| 2018-01-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 4 |
| 2017-12-29 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 145 |
| 2017-12-28 | $9.90 | $9.90 | $9.87 | $9.87 | $9.87 | 2,624 |
| 2017-12-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-12-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-12-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-12-21 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 3,304 |
| 2017-12-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 500 |
| 2017-12-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-12-18 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 4 |
| 2017-12-15 | $9.85 | $9.88 | $9.81 | $9.81 | $9.81 | 27,015 |
| 2017-12-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 10 |
| 2017-12-13 | $9.85 | $9.91 | $9.85 | $9.90 | $9.90 | 2,698 |
| 2017-12-12 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 2,198 |
| 2017-12-11 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,066 |
| 2017-12-08 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 414 |
| 2017-12-07 | $9.78 | $9.82 | $9.75 | $9.80 | $9.80 | 19,821 |
| 2017-12-06 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 200 |
| 2017-12-05 | $9.78 | $9.81 | $9.75 | $9.77 | $9.77 | 19,436 |
| 2017-12-04 | $9.83 | $9.85 | $9.75 | $9.76 | $9.76 | 10,391 |
| 2017-12-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 759 |
| 2017-11-30 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 2,600 |
| 2017-11-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 33 |
| 2017-11-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,020 |
| 2017-11-27 | $9.80 | $9.82 | $9.80 | $9.80 | $9.80 | 3,217 |
| 2017-11-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 49 |
| 2017-11-22 | $12.00 | $12.00 | $9.80 | $9.89 | $9.89 | 92,121 |
| 2017-11-21 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 100 |
| 2017-11-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2017-11-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2017-11-16 | $9.95 | $9.95 | $9.90 | $9.90 | $9.90 | 1,018 |
| 2017-11-15 | $9.81 | $10.00 | $9.81 | $10.00 | $10.00 | 10,104 |
| 2017-11-14 | $9.81 | $9.81 | $9.79 | $9.81 | $9.81 | 1,125 |
| 2017-11-13 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,500 |
| 2017-11-10 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 9,100 |
| 2017-11-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 8,950 |
| 2017-11-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 225 |
| 2017-11-07 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 26,750 |
| 2017-11-06 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 4,700 |
| 2017-11-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-11-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-11-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-10-31 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-10-30 | $9.80 | $9.82 | $9.78 | $9.81 | $9.81 | 351,000 |
| 2017-10-27 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 4,051 |
| 2017-10-26 | $9.82 | $9.96 | $9.82 | $9.95 | $9.95 | 9,400 |
| 2017-10-25 | $9.75 | $9.81 | $9.75 | $9.81 | $9.81 | 19,705 |
| 2017-10-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,900 |
| 2017-10-23 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2017-10-20 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 100 |
| 2017-10-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 39,600 |
| 2017-10-18 | $9.80 | $9.83 | $9.80 | $9.82 | $9.82 | 35,700 |
| 2017-10-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 21,500 |
| 2017-10-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,000 |
| 2017-10-13 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2017-10-12 | $9.82 | $9.82 | $9.76 | $9.79 | $9.79 | 400 |
| 2017-10-11 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-10-10 | $9.83 | $9.84 | $9.81 | $9.81 | $9.81 | 6,425 |
| 2017-10-09 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 800 |
| 2017-10-06 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 600 |
| 2017-10-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 50,000 |
| 2017-10-04 | $9.81 | $9.84 | $9.81 | $9.81 | $9.81 | 17,385 |
| 2017-10-03 | $9.83 | $9.84 | $9.81 | $9.81 | $9.81 | 3,100 |
| 2017-10-02 | $9.81 | $9.85 | $9.81 | $9.83 | $9.83 | 9,300 |
| 2017-09-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2017-09-28 | $9.83 | $10.02 | $9.82 | $9.82 | $9.82 | 61,600 |
| 2017-09-27 | $9.79 | $9.81 | $9.78 | $9.81 | $9.81 | 36,300 |
| 2017-09-26 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 500 |
| 2017-09-25 | $9.80 | $9.84 | $9.79 | $9.80 | $9.80 | 59,800 |
| 2017-09-22 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 8,835 |
| 2017-09-21 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 5,700 |
| 2017-09-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 15,015 |
| 2017-09-19 | $9.78 | $9.83 | $9.78 | $9.78 | $9.78 | 1,200 |
| 2017-09-18 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 3,625 |
| 2017-09-15 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-09-14 | $9.89 | $9.95 | $9.78 | $9.78 | $9.78 | 3,515 |
| 2017-09-13 | $9.82 | $9.95 | $9.82 | $9.90 | $9.90 | 21,100 |
| 2017-09-12 | $9.78 | $10.11 | $9.77 | $9.82 | $9.82 | 119,390 |
| 2017-09-11 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 5,300 |
| 2017-09-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2017-09-07 | $9.75 | $9.79 | $9.75 | $9.78 | $9.78 | 530,700 |
HF Foods Group Inc (HFFG) News Headlines
Recent HF Foods Group Inc (HFFG) News
Similar Companies to HF Foods Group Inc (HFFG) in the Food Distribution Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sysco Corp | SYY | Food Distribution | Consumer Defensive | 482,000 |
| United Natural Foods Inc | UNFI | Food Distribution | Consumer Defensive | 43,500 |
| US Foods Holding Corp | USFD | Food Distribution | Consumer Defensive | 25,000 |
| Performance Food Group Company | PFGC | Food Distribution | Consumer Defensive | 18,000 |
| SpartanNash Company | SPTN | Food Distribution | Consumer Defensive | 17,000 |
| Chefs` Warehouse Inc | CHEF | Food Distribution | Consumer Defensive | 2,221 |
| Andersons Inc | ANDE | Food Distribution | Consumer Defensive | 2,200 |
| Amcon Distributing Company | DIT | Food Distribution | Consumer Defensive | 760 |
| HF Foods Group Inc | HFFG | Food Distribution | Consumer Defensive | 500 |
| G. Willi-Food International Ltd | WILC | Food Distribution | Consumer Defensive | 181 |