Jollibee Foods Corporation (JBFCF) Exchange: PINK
Data as of Aug. 22, 2025
$4.10 ($0.00) 0.00%
Jollibee Foods Corporation - Daily Information
Click for more stock information on Jollibee Foods Corporation.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $4.10 |
| Previous Close | $4.10 |
| High | $4.10 |
| Low | $4.10 |
| Adjusted Open | $4.10 |
| Previous Adjusted Close | $4.10 |
| Adjusted High | $4.10 |
| Adjusted Low | $4.10 |
About Jollibee Foods Corporation (JBFCF)
No Description Available
Invest in Jollibee Foods Corporation (JBFCF)
Historical Stock Data for Jollibee Foods Corporation (JBFCF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 38 |
| 2025-08-20 | $4.15 | $4.15 | $4.03 | $4.10 | $4.10 | 3,017 |
| 2025-08-19 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 44 |
| 2025-08-18 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 1,522 |
| 2025-08-15 | $3.95 | $4.00 | $3.90 | $4.00 | $4.00 | 7,376 |
| 2025-08-14 | $4.00 | $4.10 | $3.84 | $3.84 | $3.84 | 4,048 |
| 2025-08-13 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 100 |
| 2025-08-12 | $3.70 | $3.91 | $3.70 | $3.71 | $3.71 | 2,460 |
| 2025-08-11 | $3.80 | $3.80 | $3.71 | $3.71 | $3.71 | 2,460 |
| 2025-08-08 | $3.80 | $4.10 | $3.80 | $3.80 | $3.80 | 2,320 |
| 2025-08-07 | $3.85 | $3.85 | $3.80 | $3.80 | $3.80 | 10,010 |
| 2025-08-06 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 336 |
| 2025-08-05 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 707 |
| 2025-08-04 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 103 |
| 2025-08-01 | $4.00 | $4.00 | $3.95 | $3.95 | $3.95 | 478 |
| 2025-07-31 | $4.20 | $4.20 | $3.92 | $4.00 | $4.00 | 5,600 |
| 2025-07-30 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 100 |
| 2025-07-29 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 338 |
| 2025-07-28 | $3.80 | $4.00 | $3.75 | $4.00 | $4.00 | 6,269 |
| 2025-07-25 | $3.93 | $3.99 | $3.93 | $3.99 | $3.99 | 601 |
| 2025-07-24 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 26 |
| 2025-07-23 | $4.04 | $4.04 | $3.92 | $3.92 | $3.92 | 10,190 |
| 2025-07-22 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 307 |
| 2025-07-21 | $3.86 | $3.90 | $3.75 | $3.85 | $3.85 | 3,291 |
| 2025-07-18 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 203 |
| 2025-07-17 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 584 |
| 2025-07-16 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 427 |
| 2025-07-15 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 2,702 |
| 2025-07-14 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 800 |
| 2025-07-11 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 100 |
| 2025-07-10 | $4.09 | $4.09 | $4.08 | $4.08 | $4.08 | 1,341 |
| 2025-07-09 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 75 |
| 2025-07-08 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 1,149 |
| 2025-07-07 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 1,178 |
| 2025-07-03 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 150 |
| 2025-07-02 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 110 |
| 2025-07-01 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 355 |
| 2025-06-30 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 472 |
| 2025-06-27 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 1,067 |
| 2025-06-26 | $3.66 | $4.17 | $3.66 | $4.11 | $4.11 | 2,907 |
| 2025-06-25 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 22 |
| 2025-06-24 | $3.96 | $4.35 | $3.96 | $4.35 | $4.35 | 604 |
| 2025-06-23 | $4.24 | $4.24 | $4.00 | $4.00 | $4.00 | 739 |
| 2025-06-20 | $4.14 | $4.14 | $4.00 | $4.00 | $4.00 | 1,301 |
| 2025-06-18 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 2,582 |
| 2025-06-17 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2025-06-16 | $4.21 | $4.21 | $4.12 | $4.12 | $4.12 | 1,402 |
| 2025-06-13 | $4.15 | $4.20 | $4.15 | $4.20 | $4.20 | 1,228 |
| 2025-06-12 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2025-06-11 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 4,031 |
| 2025-06-10 | $4.32 | $4.32 | $4.18 | $4.18 | $4.18 | 3,270 |
| 2025-06-09 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 1,020 |
| 2025-06-06 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 112 |
| 2025-06-05 | $4.25 | $4.29 | $4.24 | $4.29 | $4.29 | 3,650 |
| 2025-06-04 | $4.01 | $4.25 | $4.01 | $4.24 | $4.24 | 813 |
| 2025-06-03 | $4.20 | $4.25 | $4.10 | $4.10 | $4.10 | 2,786 |
| 2025-06-02 | $4.31 | $4.31 | $4.30 | $4.30 | $4.30 | 1,833 |
| 2025-05-30 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 403 |
| 2025-05-29 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 85 |
| 2025-05-28 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 771 |
| 2025-05-27 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 82 |
| 2025-05-23 | $4.39 | $4.39 | $4.35 | $4.35 | $4.35 | 960 |
| 2025-05-22 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2025-05-21 | $4.04 | $4.21 | $4.04 | $4.21 | $4.21 | 1,330 |
| 2025-05-20 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 100 |
| 2025-05-19 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 313 |
| 2025-05-16 | $4.50 | $4.50 | $4.42 | $4.42 | $4.42 | 756 |
| 2025-05-15 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 2,368 |
| 2025-05-14 | $4.16 | $4.16 | $4.15 | $4.15 | $4.15 | 787 |
| 2025-05-13 | $4.17 | $4.20 | $4.17 | $4.20 | $4.20 | 400 |
| 2025-05-12 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 90 |
| 2025-05-09 | $4.45 | $4.45 | $4.00 | $4.00 | $4.00 | 1,326 |
| 2025-05-08 | $4.20 | $4.23 | $4.20 | $4.23 | $4.23 | 611 |
| 2025-05-07 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 5,962 |
| 2025-05-06 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 950 |
| 2025-05-05 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 13 |
| 2025-05-02 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2025-05-01 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 13 |
| 2025-04-30 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 35 |
| 2025-04-29 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 610 |
| 2025-04-28 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 38 |
| 2025-04-25 | $4.43 | $4.43 | $3.94 | $3.94 | $3.94 | 1,253 |
| 2025-04-24 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 600 |
| 2025-04-23 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 160 |
| 2025-04-22 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 355 |
| 2025-04-21 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 26 |
| 2025-04-17 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 2,219 |
| 2025-04-16 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 62 |
| 2025-04-15 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 395 |
| 2025-04-14 | $4.25 | $4.25 | $3.77 | $3.80 | $3.80 | 3,159 |
| 2025-04-11 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 940 |
| 2025-04-10 | $3.80 | $4.20 | $3.66 | $3.75 | $3.75 | 5,357 |
| 2025-04-09 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 790 |
| 2025-04-08 | $3.75 | $3.80 | $3.75 | $3.77 | $3.77 | 1,198 |
| 2025-04-07 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 275 |
| 2025-04-04 | $4.25 | $4.25 | $4.17 | $4.17 | $4.17 | 1,848 |
| 2025-04-03 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 1,060 |
| 2025-04-02 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 1,020 |
| 2025-04-01 | $4.50 | $4.50 | $4.25 | $4.25 | $4.25 | 2,155 |
| 2025-03-31 | $4.50 | $4.50 | $4.25 | $4.25 | $4.25 | 311 |
| 2025-03-28 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 100 |
| 2025-03-27 | $4.10 | $4.10 | $4.00 | $4.00 | $4.00 | 1,328 |
| 2025-03-26 | $4.28 | $4.28 | $4.05 | $4.09 | $4.09 | 3,251 |
| 2025-03-25 | $4.50 | $4.50 | $3.95 | $3.96 | $3.96 | 3,799 |
| 2025-03-24 | $4.18 | $4.18 | $3.66 | $3.75 | $3.75 | 1,260 |
| 2025-03-21 | $4.43 | $4.43 | $4.25 | $4.30 | $4.30 | 4,378 |
| 2025-03-20 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 860 |
| 2025-03-19 | $4.38 | $4.43 | $4.38 | $4.43 | $4.43 | 615 |
| 2025-03-18 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 102 |
| 2025-03-17 | $4.38 | $4.50 | $4.37 | $4.50 | $4.50 | 7,218 |
| 2025-03-14 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 113 |
| 2025-03-13 | $4.04 | $4.10 | $3.03 | $3.03 | $3.03 | 4,179 |
| 2025-03-12 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 100 |
| 2025-03-11 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 35 |
| 2025-03-10 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 200 |
| 2025-03-07 | $4.30 | $4.30 | $4.28 | $4.28 | $4.28 | 2,200 |
| 2025-03-06 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 117 |
| 2025-03-05 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2025-03-04 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 4 |
| 2025-03-03 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 76 |
| 2025-02-28 | $4.20 | $4.39 | $4.20 | $4.30 | $4.30 | 1,463 |
| 2025-02-27 | $4.50 | $4.55 | $4.20 | $4.20 | $4.20 | 2,750 |
| 2025-02-26 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 654 |
| 2025-02-25 | $4.39 | $4.42 | $4.39 | $4.42 | $4.42 | 3,004 |
| 2025-02-24 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 57 |
| 2025-02-21 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 83 |
| 2025-02-20 | $4.46 | $4.55 | $4.20 | $4.55 | $4.55 | 1,241 |
| 2025-02-19 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 1,213 |
| 2025-02-18 | $4.61 | $4.62 | $4.50 | $4.50 | $4.50 | 1,509 |
| 2025-02-14 | $4.35 | $4.35 | $4.20 | $4.20 | $4.20 | 686 |
| 2025-02-13 | $4.02 | $4.16 | $4.00 | $4.16 | $4.16 | 1,619 |
| 2025-02-12 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2025-02-11 | $4.35 | $4.35 | $4.06 | $4.06 | $4.06 | 465 |
| 2025-02-10 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 91 |
| 2025-02-07 | $4.24 | $4.24 | $3.90 | $3.90 | $3.90 | 3,100 |
| 2025-02-06 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 105 |
| 2025-02-05 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 60 |
| 2025-02-04 | $3.97 | $4.13 | $3.97 | $4.13 | $4.13 | 1,200 |
| 2025-02-03 | $4.00 | $4.00 | $3.85 | $3.85 | $3.85 | 1,645 |
| 2025-01-31 | $4.17 | $4.18 | $4.17 | $4.18 | $4.18 | 1,100 |
| 2025-01-30 | $4.18 | $4.20 | $4.18 | $4.20 | $4.20 | 453 |
| 2025-01-29 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 1,350 |
| 2025-01-28 | $3.92 | $4.13 | $3.92 | $4.00 | $4.00 | 1,275 |
| 2025-01-27 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 525 |
| 2025-01-24 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2025-01-23 | $4.15 | $4.20 | $4.15 | $4.20 | $4.20 | 3,448 |
| 2025-01-22 | $4.20 | $4.38 | $4.20 | $4.38 | $4.38 | 1,276 |
| 2025-01-21 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 73 |
| 2025-01-17 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 84 |
| 2025-01-16 | $4.43 | $4.43 | $4.20 | $4.20 | $4.20 | 1,385 |
| 2025-01-15 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 100 |
| 2025-01-14 | $4.55 | $4.55 | $4.45 | $4.45 | $4.45 | 6,190 |
| 2025-01-13 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 573 |
| 2025-01-10 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 50 |
| 2025-01-08 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 4,050 |
| 2025-01-07 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 400 |
| 2025-01-06 | $4.65 | $4.65 | $4.35 | $4.49 | $4.49 | 1,571 |
| 2025-01-03 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 155 |
| 2025-01-02 | $4.50 | $4.65 | $4.50 | $4.65 | $4.65 | 203 |
| 2024-12-31 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 1,013 |
| 2024-12-30 | $4.30 | $4.50 | $4.30 | $4.50 | $4.50 | 2,233 |
| 2024-12-27 | $4.50 | $4.50 | $4.48 | $4.48 | $4.48 | 5,527 |
| 2024-12-26 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 34 |
| 2024-12-24 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 194 |
| 2024-12-23 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 350 |
| 2024-12-20 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 24 |
| 2024-12-19 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 140 |
| 2024-12-18 | $4.50 | $4.50 | $4.01 | $4.01 | $4.01 | 1,545 |
| 2024-12-17 | $4.40 | $4.40 | $4.25 | $4.25 | $4.25 | 2,203 |
| 2024-12-16 | $4.50 | $4.50 | $4.40 | $4.40 | $4.40 | 519 |
| 2024-12-13 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 37 |
| 2024-12-12 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 168 |
| 2024-12-11 | $4.75 | $4.75 | $4.50 | $4.50 | $4.50 | 414 |
| 2024-12-10 | $4.10 | $4.70 | $4.10 | $4.55 | $4.55 | 420 |
| 2024-12-09 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-12-06 | $4.45 | $4.45 | $4.30 | $4.45 | $4.45 | 5,445 |
| 2024-12-05 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 100 |
| 2024-12-04 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 1,439 |
| 2024-12-03 | $4.50 | $4.50 | $4.41 | $4.41 | $4.41 | 499 |
| 2024-12-02 | $4.59 | $4.61 | $4.41 | $4.41 | $4.41 | 2,461 |
| 2024-11-29 | $4.53 | $4.70 | $4.45 | $4.61 | $4.61 | 2,247 |
| 2024-11-27 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 127 |
| 2024-11-26 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 100 |
| 2024-11-25 | $4.41 | $4.52 | $4.41 | $4.52 | $4.52 | 3,599 |
| 2024-11-22 | $4.51 | $4.51 | $4.50 | $4.50 | $4.50 | 1,221 |
| 2024-11-21 | $4.46 | $4.46 | $4.41 | $4.41 | $4.41 | 3,340 |
| 2024-11-20 | $4.41 | $4.52 | $4.41 | $4.52 | $4.49 | 390 |
| 2024-11-19 | $4.56 | $4.56 | $4.56 | $4.56 | $4.52 | 700 |
| 2024-11-18 | $4.45 | $4.45 | $4.45 | $4.45 | $4.42 | 400 |
| 2024-11-15 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 628 |
| 2024-11-14 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 102 |
| 2024-11-13 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 105 |
| 2024-11-12 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 258 |
| 2024-11-11 | $4.43 | $4.85 | $4.43 | $4.62 | $4.62 | 10,381 |
| 2024-11-08 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 3,462 |
| 2024-11-07 | $4.80 | $4.82 | $4.58 | $4.69 | $4.69 | 5,886 |
| 2024-11-06 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2024-11-05 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 150 |
| 2024-11-04 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 56 |
| 2024-11-01 | $4.29 | $4.63 | $4.29 | $4.63 | $4.63 | 270 |
| 2024-10-31 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
| 2024-10-30 | $4.63 | $4.73 | $4.63 | $4.73 | $4.73 | 10,000 |
| 2024-10-29 | $4.40 | $4.63 | $4.40 | $4.63 | $4.63 | 636 |
| 2024-10-28 | $4.85 | $4.85 | $4.69 | $4.69 | $4.69 | 355 |
| 2024-10-25 | $4.85 | $4.85 | $4.62 | $4.62 | $4.62 | 1,680 |
| 2024-10-24 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 61 |
| 2024-10-23 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2024-10-22 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 885 |
| 2024-10-21 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 276 |
| 2024-10-18 | $4.60 | $4.60 | $4.50 | $4.50 | $4.50 | 1,750 |
| 2024-10-17 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 1,684 |
| 2024-10-16 | $4.79 | $4.79 | $4.40 | $4.45 | $4.45 | 6,698 |
| 2024-10-15 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 20 |
| 2024-10-14 | $4.90 | $4.90 | $4.62 | $4.62 | $4.62 | 13,856 |
| 2024-10-11 | $4.64 | $4.64 | $4.58 | $4.58 | $4.58 | 2,275 |
| 2024-10-10 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 669 |
| 2024-10-09 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 37 |
| 2024-10-08 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 153 |
| 2024-10-07 | $4.75 | $4.78 | $4.60 | $4.60 | $4.60 | 2,846 |
| 2024-10-04 | $4.57 | $4.58 | $4.50 | $4.50 | $4.50 | 3,743 |
| 2024-10-03 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2024-10-02 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 115 |
| 2024-10-01 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 4,352 |
| 2024-09-30 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 220 |
| 2024-09-27 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 2,400 |
| 2024-09-26 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 1,800 |
| 2024-09-25 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 20 |
| 2024-09-24 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 285 |
| 2024-09-23 | $4.72 | $4.72 | $4.43 | $4.43 | $4.43 | 3,805 |
| 2024-09-20 | $4.75 | $4.75 | $4.56 | $4.57 | $4.57 | 657 |
| 2024-09-19 | $4.57 | $4.70 | $4.56 | $4.70 | $4.70 | 720 |
| 2024-09-18 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 519 |
| 2024-09-17 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 435 |
| 2024-09-16 | $4.06 | $4.60 | $4.06 | $4.60 | $4.60 | 4,524 |
| 2024-09-13 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 260 |
| 2024-09-12 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 17 |
| 2024-09-11 | $4.61 | $4.61 | $4.50 | $4.50 | $4.50 | 3,097 |
| 2024-09-10 | $3.99 | $4.53 | $3.99 | $4.53 | $4.53 | 2,058 |
| 2024-09-09 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 1 |
| 2024-09-06 | $4.15 | $4.35 | $4.15 | $4.35 | $4.35 | 486 |
| 2024-09-05 | $4.55 | $4.55 | $4.26 | $4.26 | $4.26 | 508 |
| 2024-09-04 | $4.28 | $4.30 | $4.28 | $4.28 | $4.28 | 1,448 |
| 2024-09-03 | $4.12 | $4.60 | $4.12 | $4.17 | $4.17 | 1,803 |
| 2024-08-30 | $4.49 | $4.50 | $4.12 | $4.12 | $4.12 | 2,293 |
| 2024-08-29 | $4.50 | $4.50 | $4.16 | $4.16 | $4.16 | 390 |
| 2024-08-28 | $4.40 | $4.49 | $4.30 | $4.30 | $4.30 | 6,876 |
| 2024-08-27 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 100 |
| 2024-08-26 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 13,848 |
| 2024-08-23 | $4.30 | $4.44 | $4.30 | $4.44 | $4.44 | 51,431 |
| 2024-08-22 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 55 |
| 2024-08-21 | $4.35 | $4.35 | $3.95 | $4.12 | $4.12 | 8,375 |
| 2024-08-20 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 10 |
| 2024-08-19 | $4.12 | $4.34 | $4.12 | $4.25 | $4.25 | 4,444 |
| 2024-08-16 | $4.25 | $4.25 | $4.11 | $4.11 | $4.11 | 1,943 |
| 2024-08-15 | $4.20 | $4.23 | $3.95 | $4.23 | $4.23 | 8,344 |
| 2024-08-14 | $4.02 | $4.04 | $3.95 | $3.95 | $3.95 | 2,301 |
| 2024-08-13 | $3.61 | $3.89 | $3.61 | $3.89 | $3.89 | 299 |
| 2024-08-12 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 1 |
| 2024-08-09 | $3.95 | $3.97 | $3.70 | $3.97 | $3.97 | 680 |
| 2024-08-08 | $3.80 | $3.80 | $3.71 | $3.71 | $3.71 | 5,400 |
| 2024-08-07 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 26 |
| 2024-08-06 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 31 |
| 2024-08-05 | $3.70 | $3.83 | $3.70 | $3.83 | $3.83 | 1,465 |
| 2024-08-02 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 10 |
| 2024-08-01 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2024-07-31 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 140 |
| 2024-07-30 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 31 |
| 2024-07-29 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 11 |
| 2024-07-26 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 214 |
| 2024-07-25 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,800 |
| 2024-07-24 | $3.99 | $4.00 | $3.88 | $3.88 | $3.88 | 672 |
| 2024-07-23 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2024-07-22 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 24,844 |
| 2024-07-19 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,330 |
| 2024-07-18 | $3.99 | $3.99 | $3.88 | $3.88 | $3.88 | 1,117 |
| 2024-07-17 | $3.46 | $3.95 | $3.46 | $3.85 | $3.85 | 1,573 |
| 2024-07-16 | $3.47 | $3.86 | $3.47 | $3.86 | $3.86 | 1,280 |
| 2024-07-15 | $3.94 | $3.94 | $3.65 | $3.65 | $3.65 | 4,341 |
| 2024-07-12 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 414 |
| 2024-07-11 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 371 |
| 2024-07-10 | $3.89 | $3.89 | $3.77 | $3.85 | $3.85 | 1,426 |
| 2024-07-09 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 0 |
| 2024-07-08 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 1,343 |
| 2024-07-05 | $3.85 | $3.87 | $3.85 | $3.86 | $3.86 | 3,093 |
| 2024-07-03 | $3.76 | $3.99 | $3.76 | $3.99 | $3.99 | 1,409 |
| 2024-07-02 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 26 |
| 2024-07-01 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 325 |
| 2024-06-28 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 629 |
| 2024-06-27 | $3.93 | $3.95 | $3.93 | $3.95 | $3.95 | 520 |
| 2024-06-26 | $3.68 | $3.90 | $3.68 | $3.90 | $3.90 | 558 |
| 2024-06-25 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 858 |
| 2024-06-24 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 300 |
| 2024-06-21 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 672 |
| 2024-06-20 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 1,648 |
| 2024-06-18 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 1,036 |
| 2024-06-17 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2024-06-14 | $3.85 | $3.90 | $3.75 | $3.75 | $3.75 | 907 |
| 2024-06-13 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 250 |
| 2024-06-12 | $3.95 | $4.00 | $3.95 | $4.00 | $4.00 | 1,850 |
| 2024-06-11 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2024-06-10 | $3.75 | $3.90 | $3.75 | $3.90 | $3.90 | 1,793 |
| 2024-06-07 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 503 |
| 2024-06-06 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 200 |
| 2024-06-05 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 73 |
| 2024-06-04 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 111 |
| 2024-06-03 | $4.00 | $4.00 | $3.85 | $3.85 | $3.85 | 588 |
| 2024-05-31 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 611 |
| 2024-05-30 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 611 |
| 2024-05-29 | $3.71 | $3.71 | $3.70 | $3.70 | $3.70 | 4,087 |
| 2024-05-28 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 323 |
| 2024-05-24 | $3.88 | $3.88 | $3.72 | $3.88 | $3.88 | 4,478 |
| 2024-05-23 | $3.70 | $3.88 | $3.70 | $3.71 | $3.71 | 903 |
| 2024-05-22 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 60 |
| 2024-05-21 | $4.02 | $4.02 | $3.98 | $3.98 | $3.98 | 700 |
| 2024-05-20 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 16 |
| 2024-05-17 | $3.75 | $4.02 | $3.75 | $4.02 | $4.02 | 3,045 |
| 2024-05-16 | $3.85 | $3.90 | $3.85 | $3.90 | $3.90 | 1,100 |
| 2024-05-15 | $3.70 | $3.85 | $3.70 | $3.85 | $3.85 | 466 |
| 2024-05-14 | $4.02 | $4.03 | $3.92 | $3.92 | $3.92 | 3,084 |
| 2024-05-13 | $3.85 | $3.91 | $3.85 | $3.91 | $3.91 | 615 |
| 2024-05-10 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 3,615 |
| 2024-05-09 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 522 |
| 2024-05-08 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 100 |
| 2024-05-07 | $4.00 | $4.00 | $4.00 | $4.00 | $3.98 | 0 |
| 2024-05-06 | $4.04 | $4.04 | $3.90 | $4.00 | $3.98 | 25,763 |
| 2024-05-03 | $3.90 | $4.03 | $3.90 | $4.03 | $4.01 | 25,352 |
| 2024-05-02 | $4.08 | $4.08 | $4.08 | $4.08 | $4.06 | 152 |
| 2024-05-01 | $3.90 | $3.90 | $3.90 | $3.90 | $3.88 | 0 |
| 2024-04-30 | $3.90 | $3.90 | $3.90 | $3.90 | $3.88 | 0 |
| 2024-04-29 | $3.90 | $3.90 | $3.90 | $3.90 | $3.88 | 0 |
| 2024-04-26 | $3.95 | $4.00 | $3.90 | $3.90 | $3.88 | 1,911 |
| 2024-04-25 | $4.00 | $4.00 | $4.00 | $4.00 | $3.98 | 295 |
| 2024-04-24 | $3.95 | $3.95 | $3.95 | $3.95 | $3.93 | 47 |
| 2024-04-23 | $3.95 | $3.95 | $3.95 | $3.95 | $3.93 | 215 |
| 2024-04-22 | $3.90 | $3.90 | $3.90 | $3.90 | $3.88 | 1,817 |
| 2024-04-19 | $3.85 | $3.91 | $3.85 | $3.91 | $3.89 | 1,255 |
| 2024-04-18 | $4.00 | $4.00 | $3.95 | $3.95 | $3.93 | 410 |
| 2024-04-17 | $3.95 | $3.95 | $3.95 | $3.95 | $3.93 | 1,599 |
| 2024-04-16 | $4.07 | $4.07 | $3.95 | $3.95 | $3.93 | 3,100 |
| 2024-04-15 | $4.44 | $4.44 | $4.18 | $4.18 | $4.16 | 3,247 |
| 2024-04-12 | $4.20 | $4.35 | $4.20 | $4.35 | $4.35 | 640 |
| 2024-04-11 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 281 |
| 2024-04-10 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 625 |
| 2024-04-09 | $4.23 | $4.30 | $4.23 | $4.30 | $4.30 | 560 |
| 2024-04-08 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 2,292 |
| 2024-04-05 | $4.21 | $4.21 | $4.20 | $4.20 | $4.20 | 2,292 |
| 2024-04-04 | $4.34 | $4.34 | $4.30 | $4.30 | $4.30 | 355 |
| 2024-04-03 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 30 |
| 2024-04-02 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 1,839 |
| 2024-04-01 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 1,839 |
| 2024-03-28 | $4.60 | $4.60 | $4.55 | $4.55 | $4.55 | 590 |
| 2024-03-27 | $4.55 | $4.57 | $4.50 | $4.57 | $4.57 | 2,172 |
| 2024-03-26 | $4.60 | $4.60 | $4.50 | $4.50 | $4.50 | 20,411 |
| 2024-03-25 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 105 |
| 2024-03-22 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 201 |
| 2024-03-21 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2024-03-20 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 360 |
| 2024-03-19 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 2,380 |
| 2024-03-18 | $4.73 | $4.73 | $4.65 | $4.65 | $4.65 | 1,226 |
| 2024-03-15 | $4.50 | $4.68 | $4.50 | $4.68 | $4.68 | 2,574 |
| 2024-03-14 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 1 |
| 2024-03-13 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 2,073 |
| 2024-03-12 | $5.10 | $5.10 | $4.65 | $4.75 | $4.75 | 177 |
| 2024-03-11 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 177 |
| 2024-03-08 | $4.60 | $4.64 | $4.60 | $4.64 | $4.64 | 7,777 |
| 2024-03-07 | $4.25 | $4.68 | $4.25 | $4.68 | $4.68 | 995 |
| 2024-03-06 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 20 |
| 2024-03-05 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 408 |
| 2024-03-04 | $4.68 | $4.76 | $4.68 | $4.76 | $4.76 | 10,618 |
| 2024-03-01 | $4.88 | $4.88 | $4.81 | $4.85 | $4.85 | 2,264 |
| 2024-02-29 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 824 |
| 2024-02-28 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 120 |
| 2024-02-27 | $4.60 | $4.87 | $4.54 | $4.54 | $4.54 | 3,447 |
| 2024-02-26 | $4.65 | $4.69 | $4.65 | $4.69 | $4.69 | 1,369 |
| 2024-02-23 | $4.63 | $4.75 | $4.63 | $4.63 | $4.63 | 637 |
| 2024-02-22 | $4.50 | $4.63 | $4.50 | $4.63 | $4.63 | 3,500 |
| 2024-02-21 | $4.75 | $4.75 | $4.60 | $4.60 | $4.60 | 1,106 |
| 2024-02-20 | $4.57 | $4.68 | $4.57 | $4.68 | $4.68 | 1,485 |
| 2024-02-16 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 1,027 |
| 2024-02-15 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 10 |
| 2024-02-14 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 1,021 |
| 2024-02-13 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2024-02-12 | $4.70 | $4.75 | $4.70 | $4.75 | $4.75 | 920 |
| 2024-02-09 | $4.80 | $4.80 | $4.70 | $4.70 | $4.70 | 520 |
| 2024-02-08 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 12 |
| 2024-02-07 | $4.70 | $4.73 | $4.70 | $4.73 | $4.73 | 2,085 |
| 2024-02-06 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 283 |
| 2024-02-05 | $4.80 | $4.80 | $4.66 | $4.80 | $4.80 | 1,112 |
| 2024-02-02 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 496 |
| 2024-02-01 | $4.35 | $4.65 | $4.35 | $4.60 | $4.60 | 8,112 |
| 2024-01-31 | $4.66 | $4.66 | $4.51 | $4.51 | $4.51 | 2,301 |
| 2024-01-30 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 51 |
| 2024-01-29 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 43 |
| 2024-01-26 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 176 |
| 2024-01-25 | $4.60 | $4.62 | $4.60 | $4.62 | $4.62 | 500 |
| 2024-01-24 | $4.50 | $4.60 | $4.50 | $4.60 | $4.60 | 20,516 |
| 2024-01-23 | $4.62 | $4.62 | $4.43 | $4.43 | $4.43 | 4,021 |
| 2024-01-22 | $4.43 | $4.70 | $4.43 | $4.70 | $4.70 | 1,619 |
| 2024-01-19 | $4.62 | $4.75 | $4.47 | $4.75 | $4.75 | 4,440 |
| 2024-01-18 | $4.55 | $4.65 | $4.55 | $4.65 | $4.65 | 1,637 |
| 2024-01-17 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 1 |
| 2024-01-16 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 823 |
| 2024-01-12 | $4.65 | $4.65 | $4.43 | $4.54 | $4.54 | 2,198 |
| 2024-01-11 | $4.27 | $4.31 | $4.27 | $4.31 | $4.31 | 1,610 |
| 2024-01-10 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 50 |
| 2024-01-09 | $4.88 | $4.88 | $4.37 | $4.40 | $4.40 | 472 |
| 2024-01-08 | $4.63 | $4.63 | $4.48 | $4.59 | $4.59 | 1,135 |
| 2024-01-05 | $4.70 | $4.70 | $4.48 | $4.48 | $4.48 | 489 |
| 2024-01-04 | $4.90 | $4.90 | $4.65 | $4.65 | $4.65 | 1,116 |
| 2024-01-03 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2024-01-02 | $4.22 | $4.55 | $4.22 | $4.54 | $4.54 | 11,105 |
| 2023-12-29 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2023-12-28 | $4.33 | $4.44 | $4.33 | $4.44 | $4.44 | 3,451 |
| 2023-12-27 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 385 |
| 2023-12-26 | $4.96 | $4.96 | $4.45 | $4.45 | $4.45 | 1,293 |
| 2023-12-22 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 860 |
| 2023-12-21 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 20 |
| 2023-12-20 | $4.55 | $4.63 | $4.55 | $4.63 | $4.63 | 793 |
| 2023-12-19 | $4.59 | $4.75 | $4.55 | $4.55 | $4.55 | 880 |
| 2023-12-18 | $4.50 | $4.75 | $4.31 | $4.75 | $4.75 | 2,076 |
| 2023-12-15 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 2,000 |
| 2023-12-14 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 905 |
| 2023-12-13 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 217 |
| 2023-12-12 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 223 |
| 2023-12-11 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 70 |
| 2023-12-08 | $4.23 | $4.23 | $4.18 | $4.20 | $4.20 | 1,820 |
| 2023-12-07 | $4.33 | $4.33 | $4.22 | $4.22 | $4.22 | 1,243 |
| 2023-12-06 | $4.40 | $4.40 | $4.37 | $4.40 | $4.40 | 1,550 |
| 2023-12-05 | $4.30 | $4.37 | $4.30 | $4.37 | $4.37 | 5,865 |
| 2023-12-04 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 1,431 |
| 2023-12-01 | $4.24 | $4.24 | $4.15 | $4.15 | $4.15 | 896 |
| 2023-11-30 | $4.25 | $4.25 | $4.16 | $4.17 | $4.17 | 4,083 |
| 2023-11-29 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 234 |
| 2023-11-28 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 10 |
| 2023-11-27 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 325 |
| 2023-11-24 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2023-11-22 | $4.22 | $4.30 | $4.09 | $4.11 | $4.11 | 3,736 |
| 2023-11-21 | $3.99 | $4.25 | $3.99 | $4.23 | $4.23 | 1,559 |
| 2023-11-20 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 1,028 |
| 2023-11-17 | $4.11 | $4.11 | $3.89 | $4.00 | $4.00 | 3,225 |
| 2023-11-16 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 26 |
| 2023-11-15 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 2 |
| 2023-11-14 | $4.00 | $4.00 | $3.90 | $3.90 | $3.90 | 1,109 |
| 2023-11-13 | $4.02 | $4.02 | $3.78 | $3.78 | $3.78 | 1,439 |
| 2023-11-10 | $4.00 | $4.00 | $3.78 | $4.00 | $4.00 | 1,664 |
| 2023-11-09 | $4.01 | $4.01 | $3.90 | $3.95 | $3.95 | 1,502 |
| 2023-11-08 | $3.90 | $3.90 | $3.84 | $3.84 | $3.84 | 339 |
| 2023-11-07 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 1 |
| 2023-11-06 | $3.66 | $3.79 | $3.66 | $3.79 | $3.79 | 501 |
| 2023-11-03 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 275 |
| 2023-11-02 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 13 |
| 2023-11-01 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
| 2023-10-31 | $3.80 | $3.80 | $3.62 | $3.62 | $3.62 | 1,700 |
| 2023-10-30 | $3.62 | $3.84 | $3.62 | $3.78 | $3.78 | 1,111 |
| 2023-10-27 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2023-10-26 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 670 |
| 2023-10-25 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 1 |
| 2023-10-24 | $3.78 | $3.78 | $3.77 | $3.77 | $3.77 | 600 |
| 2023-10-23 | $3.90 | $3.90 | $3.70 | $3.75 | $3.75 | 3,167 |
| 2023-10-20 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2023-10-19 | $3.91 | $3.95 | $3.91 | $3.95 | $3.95 | 3,612 |
| 2023-10-18 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 487 |
| 2023-10-17 | $3.90 | $3.95 | $3.90 | $3.95 | $3.95 | 1,711 |
| 2023-10-16 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 800 |
| 2023-10-13 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 500 |
| 2023-10-12 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 1,822 |
| 2023-10-11 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 38 |
| 2023-10-10 | $3.94 | $4.07 | $3.94 | $4.07 | $4.07 | 1,212 |
| 2023-10-09 | $4.00 | $4.00 | $3.93 | $3.93 | $3.93 | 1,102 |
| 2023-10-06 | $4.01 | $4.13 | $4.01 | $4.01 | $4.01 | 1,366 |
| 2023-10-05 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 21 |
| 2023-10-04 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 126 |
| 2023-10-03 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2023-10-02 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 20 |
| 2023-09-29 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2023-09-28 | $4.09 | $4.13 | $4.05 | $4.05 | $4.05 | 807 |
| 2023-09-27 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 1 |
| 2023-09-26 | $4.10 | $4.10 | $3.96 | $4.07 | $4.07 | 3,618 |
| 2023-09-25 | $4.05 | $4.05 | $4.00 | $4.00 | $4.00 | 2,301 |
| 2023-09-22 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 351 |
| 2023-09-21 | $4.16 | $4.16 | $4.13 | $4.13 | $4.13 | 2,325 |
| 2023-09-20 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 93 |
| 2023-09-19 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 401 |
| 2023-09-18 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1 |
| 2023-09-15 | $4.00 | $4.05 | $4.00 | $4.00 | $4.00 | 757 |
| 2023-09-14 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 301 |
| 2023-09-13 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 51 |
| 2023-09-12 | $4.57 | $4.57 | $4.25 | $4.25 | $4.25 | 314 |
| 2023-09-11 | $4.50 | $4.50 | $4.49 | $4.49 | $4.49 | 465 |
| 2023-09-08 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 43 |
| 2023-09-07 | $4.23 | $4.44 | $4.23 | $4.40 | $4.40 | 5,020 |
| 2023-09-06 | $4.31 | $4.31 | $4.20 | $4.20 | $4.20 | 730 |
| 2023-09-05 | $4.00 | $4.22 | $4.00 | $4.22 | $4.22 | 637 |
| 2023-09-01 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 51 |
| 2023-08-31 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 87 |
| 2023-08-30 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 276 |
| 2023-08-29 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 51 |
| 2023-08-28 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 101 |
| 2023-08-25 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 128 |
| 2023-08-24 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 84 |
| 2023-08-23 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 2 |
| 2023-08-22 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 189 |
| 2023-08-21 | $4.42 | $4.50 | $4.42 | $4.50 | $4.50 | 615 |
| 2023-08-18 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 5 |
| 2023-08-17 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 151 |
| 2023-08-16 | $4.47 | $4.47 | $4.31 | $4.31 | $4.31 | 11,940 |
| 2023-08-15 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 1 |
| 2023-08-14 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 134 |
| 2023-08-11 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 1,120 |
| 2023-08-10 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 1,001 |
| 2023-08-09 | $4.50 | $4.50 | $4.30 | $4.30 | $4.30 | 895 |
| 2023-08-08 | $4.65 | $4.65 | $4.61 | $4.61 | $4.61 | 459 |
| 2023-08-07 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 347 |
| 2023-08-04 | $4.58 | $4.60 | $4.52 | $4.58 | $4.58 | 3,795 |
| 2023-08-03 | $4.60 | $4.64 | $4.59 | $4.59 | $4.59 | 1,813 |
| 2023-08-02 | $4.69 | $4.69 | $4.66 | $4.66 | $4.66 | 1,291 |
| 2023-08-01 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 89 |
| 2023-07-31 | $4.67 | $4.85 | $4.67 | $4.85 | $4.85 | 367 |
| 2023-07-28 | $4.23 | $4.77 | $4.23 | $4.77 | $4.77 | 4,304 |
| 2023-07-27 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 1 |
| 2023-07-26 | $4.52 | $4.52 | $4.43 | $4.43 | $4.43 | 851 |
| 2023-07-25 | $4.50 | $4.63 | $4.50 | $4.50 | $4.50 | 351 |
| 2023-07-24 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 18 |
| 2023-07-21 | $4.42 | $4.61 | $4.42 | $4.60 | $4.60 | 701 |
| 2023-07-20 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 1,517 |
| 2023-07-19 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 506 |
| 2023-07-18 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 9 |
| 2023-07-17 | $4.50 | $4.50 | $4.47 | $4.47 | $4.47 | 17,462 |
| 2023-07-14 | $5.00 | $5.00 | $4.45 | $4.45 | $4.45 | 840 |
| 2023-07-13 | $4.29 | $4.50 | $4.29 | $4.50 | $4.50 | 3,832 |
| 2023-07-12 | $4.20 | $4.25 | $4.20 | $4.25 | $4.25 | 904 |
| 2023-07-11 | $4.30 | $4.36 | $4.30 | $4.33 | $4.33 | 6,350 |
| 2023-07-10 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 6 |
| 2023-07-07 | $4.30 | $4.30 | $4.20 | $4.20 | $4.20 | 1,564 |
| 2023-07-06 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 53 |
| 2023-07-05 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 501 |
| 2023-07-03 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 101 |
| 2023-06-30 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 244 |
| 2023-06-29 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 47 |
| 2023-06-28 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 110 |
| 2023-06-27 | $4.17 | $4.27 | $4.13 | $4.27 | $4.27 | 716 |
| 2023-06-26 | $4.00 | $4.28 | $4.00 | $4.28 | $4.28 | 296 |
| 2023-06-23 | $4.19 | $4.19 | $4.00 | $4.00 | $4.00 | 510 |
| 2023-06-22 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 169 |
| 2023-06-21 | $4.26 | $4.36 | $4.26 | $4.28 | $4.28 | 3,721 |
| 2023-06-20 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 172 |
| 2023-06-16 | $4.25 | $4.25 | $4.19 | $4.19 | $4.19 | 779 |
| 2023-06-15 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 54 |
| 2023-06-14 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 126 |
| 2023-06-13 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 35 |
| 2023-06-12 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 180 |
| 2023-06-09 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2023-06-08 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 51 |
| 2023-06-07 | $3.94 | $4.00 | $3.93 | $4.00 | $4.00 | 1,778 |
| 2023-06-06 | $4.07 | $4.07 | $3.93 | $3.93 | $3.93 | 6,261 |
| 2023-06-05 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 116 |
| 2023-06-02 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 1 |
| 2023-06-01 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 6 |
| 2023-05-31 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 1 |
| 2023-05-30 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 2,599 |
| 2023-05-26 | $4.35 | $4.35 | $3.87 | $3.91 | $3.91 | 1,551 |
| 2023-05-25 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 560 |
| 2023-05-24 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 30 |
| 2023-05-23 | $3.86 | $4.09 | $3.86 | $4.09 | $4.09 | 898 |
| 2023-05-22 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 554 |
| 2023-05-19 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 37 |
| 2023-05-18 | $3.82 | $4.10 | $3.82 | $4.10 | $4.10 | 6,257 |
| 2023-05-17 | $3.75 | $4.05 | $3.75 | $4.05 | $4.05 | 927 |
| 2023-05-16 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 341 |
| 2023-05-15 | $4.00 | $4.07 | $4.00 | $4.05 | $4.05 | 2,419 |
| 2023-05-12 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2023-05-11 | $3.98 | $3.98 | $3.94 | $3.94 | $3.94 | 601 |
| 2023-05-10 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 21 |
| 2023-05-09 | $4.10 | $4.10 | $3.86 | $3.86 | $3.86 | 2,201 |
| 2023-05-08 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 240 |
| 2023-05-05 | $4.41 | $4.41 | $3.98 | $3.98 | $3.98 | 589 |
| 2023-05-04 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 96 |
| 2023-05-03 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 1,021 |
| 2023-05-02 | $4.10 | $4.10 | $3.98 | $3.98 | $3.98 | 3,901 |
| 2023-05-01 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 130 |
| 2023-04-28 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 11 |
| 2023-04-27 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 83 |
| 2023-04-26 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 275 |
| 2023-04-25 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 2 |
| 2023-04-24 | $3.81 | $4.00 | $3.81 | $4.00 | $4.00 | 1,026 |
| 2023-04-21 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 41 |
| 2023-04-20 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 98 |
| 2023-04-19 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 44 |
| 2023-04-18 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 329 |
| 2023-04-17 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 15 |
| 2023-04-14 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 316 |
| 2023-04-13 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 41 |
| 2023-04-12 | $3.91 | $3.91 | $3.90 | $3.90 | $3.90 | 304 |
| 2023-04-11 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 193 |
| 2023-04-10 | $3.97 | $4.00 | $3.97 | $4.00 | $4.00 | 787 |
| 2023-04-06 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2023-04-05 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 200 |
| 2023-04-04 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 1,005 |
| 2023-04-03 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 440 |
| 2023-03-31 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 1 |
| 2023-03-30 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 26 |
| 2023-03-29 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 51 |
| 2023-03-28 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 4,024 |
| 2023-03-27 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 14 |
| 2023-03-24 | $4.05 | $4.11 | $4.05 | $4.11 | $4.11 | 2,763 |
| 2023-03-23 | $4.21 | $4.21 | $3.98 | $3.98 | $3.98 | 601 |
| 2023-03-22 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 35 |
| 2023-03-21 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 11 |
| 2023-03-20 | $3.83 | $4.15 | $3.83 | $4.15 | $4.15 | 1,800 |
| 2023-03-17 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 201 |
| 2023-03-16 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 57 |
| 2023-03-15 | $3.88 | $4.02 | $3.88 | $4.02 | $4.02 | 214 |
| 2023-03-14 | $4.00 | $4.02 | $4.00 | $4.02 | $4.02 | 1,669 |
| 2023-03-13 | $4.20 | $4.20 | $4.01 | $4.01 | $4.01 | 2,501 |
| 2023-03-10 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 146 |
| 2023-03-09 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 399 |
| 2023-03-08 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 3 |
| 2023-03-07 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 1 |
| 2023-03-06 | $4.25 | $4.25 | $4.15 | $4.15 | $4.15 | 479 |
| 2023-03-03 | $4.30 | $4.30 | $4.28 | $4.28 | $4.28 | 5,611 |
| 2023-03-02 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 76 |
| 2023-03-01 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 101 |
| 2023-02-28 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 29 |
| 2023-02-27 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 76 |
| 2023-02-24 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 551 |
| 2023-02-23 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 728 |
| 2023-02-22 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 1,011 |
| 2023-02-21 | $4.50 | $4.50 | $4.49 | $4.49 | $4.49 | 1,621 |
| 2023-02-17 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 152 |
| 2023-02-16 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 146 |
| 2023-02-15 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 1,001 |
| 2023-02-14 | $4.60 | $4.63 | $4.56 | $4.63 | $4.63 | 1,455 |
| 2023-02-13 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 546 |
| 2023-02-10 | $4.67 | $4.67 | $4.50 | $4.50 | $4.50 | 260 |
| 2023-02-09 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 2,531 |
| 2023-02-08 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 241 |
| 2023-02-07 | $4.36 | $4.52 | $4.36 | $4.40 | $4.40 | 1,171 |
| 2023-02-06 | $4.68 | $4.68 | $4.62 | $4.62 | $4.62 | 1,923 |
| 2023-02-03 | $4.71 | $4.71 | $4.65 | $4.68 | $4.68 | 956 |
| 2023-02-02 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 23 |
| 2023-02-01 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 139 |
| 2023-01-31 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 593 |
| 2023-01-30 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 65 |
| 2023-01-27 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 21,558 |
| 2023-01-26 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 262 |
| 2023-01-25 | $4.43 | $4.60 | $4.43 | $4.60 | $4.60 | 2,343 |
| 2023-01-24 | $4.65 | $4.69 | $4.65 | $4.69 | $4.69 | 436 |
| 2023-01-23 | $4.59 | $4.59 | $4.34 | $4.34 | $4.34 | 552 |
| 2023-01-20 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 201 |
| 2023-01-19 | $4.53 | $4.53 | $4.34 | $4.34 | $4.34 | 2,013 |
| 2023-01-18 | $4.50 | $4.74 | $4.50 | $4.50 | $4.50 | 9,714 |
| 2023-01-17 | $4.42 | $4.50 | $4.23 | $4.50 | $4.50 | 1,761 |
| 2023-01-13 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 251 |
| 2023-01-12 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 25 |
| 2023-01-11 | $4.15 | $4.31 | $4.15 | $4.31 | $4.31 | 739 |
| 2023-01-10 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 4,810 |
| 2023-01-09 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 155 |
| 2023-01-06 | $4.30 | $4.30 | $4.15 | $4.15 | $4.15 | 394 |
| 2023-01-05 | $4.30 | $4.30 | $4.22 | $4.22 | $4.22 | 4,338 |
| 2023-01-04 | $4.20 | $4.25 | $4.20 | $4.23 | $4.23 | 7,551 |
| 2023-01-03 | $4.50 | $4.50 | $3.92 | $4.10 | $4.10 | 7,777 |
| 2022-12-30 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 16,201 |
| 2022-12-29 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 11 |
| 2022-12-28 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 11 |
| 2022-12-27 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 364 |
| 2022-12-23 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 6 |
| 2022-12-22 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 11 |
| 2022-12-21 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 4 |
| 2022-12-20 | $4.00 | $4.09 | $4.00 | $4.09 | $4.09 | 411 |
| 2022-12-19 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 601 |
| 2022-12-16 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 1,225 |
| 2022-12-15 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 232 |
| 2022-12-14 | $4.20 | $4.27 | $4.20 | $4.27 | $4.27 | 4,326 |
| 2022-12-13 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 2 |
| 2022-12-12 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 5,261 |
| 2022-12-09 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 3,001 |
| 2022-12-08 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1 |
| 2022-12-07 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,050 |
| 2022-12-06 | $4.06 | $4.23 | $4.00 | $4.00 | $4.00 | 15,601 |
| 2022-12-05 | $3.95 | $4.10 | $3.95 | $4.00 | $4.00 | 18,194 |
| 2022-12-02 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 7,010 |
| 2022-12-01 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 2,222 |
| 2022-11-30 | $4.09 | $4.18 | $4.09 | $4.10 | $4.10 | 6,220 |
| 2022-11-29 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 2,782 |
| 2022-11-28 | $4.27 | $4.27 | $4.14 | $4.14 | $4.14 | 469 |
| 2022-11-25 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-11-23 | $4.32 | $4.45 | $4.20 | $4.20 | $4.20 | 987 |
| 2022-11-22 | $4.20 | $4.30 | $4.20 | $4.30 | $4.30 | 3,366 |
| 2022-11-21 | $4.20 | $4.20 | $4.13 | $4.20 | $4.20 | 1,820 |
| 2022-11-18 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 1,646 |
| 2022-11-17 | $4.10 | $4.10 | $4.10 | $4.10 | $4.08 | 13 |
| 2022-11-16 | $3.94 | $4.10 | $3.94 | $4.10 | $4.08 | 9,013 |
| 2022-11-15 | $4.10 | $4.10 | $4.10 | $4.10 | $4.08 | 1,070 |
| 2022-11-14 | $4.09 | $4.11 | $4.03 | $4.03 | $4.01 | 2,391 |
| 2022-11-11 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 1 |
| 2022-11-10 | $3.91 | $4.03 | $3.79 | $4.03 | $4.03 | 24,267 |
| 2022-11-09 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 141 |
| 2022-11-08 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 1,097 |
| 2022-11-07 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 301 |
| 2022-11-04 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 101 |
| 2022-11-03 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 45 |
| 2022-11-02 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 184 |
| 2022-11-01 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 148 |
| 2022-10-31 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 124 |
| 2022-10-28 | $3.90 | $3.90 | $3.87 | $3.87 | $3.87 | 1,041 |
| 2022-10-27 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 1,017 |
| 2022-10-26 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 11 |
| 2022-10-25 | $3.73 | $3.81 | $3.73 | $3.81 | $3.81 | 1,221 |
| 2022-10-24 | $3.61 | $3.75 | $3.61 | $3.70 | $3.70 | 8,883 |
| 2022-10-21 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 25,096 |
| 2022-10-20 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 1 |
| 2022-10-19 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 1 |
| 2022-10-18 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 6 |
| 2022-10-17 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 429 |
| 2022-10-14 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 2,126 |
| 2022-10-13 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 303 |
| 2022-10-12 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 181 |
| 2022-10-11 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 4 |
| 2022-10-10 | $3.78 | $3.78 | $3.63 | $3.64 | $3.64 | 419 |
| 2022-10-07 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 208 |
| 2022-10-06 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 136 |
| 2022-10-05 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 201 |
| 2022-10-04 | $3.87 | $4.06 | $3.87 | $4.06 | $4.06 | 320 |
| 2022-10-03 | $3.91 | $4.12 | $3.76 | $3.76 | $3.76 | 452 |
| 2022-09-30 | $4.00 | $4.00 | $3.86 | $3.86 | $3.86 | 548 |
| 2022-09-29 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 1 |
| 2022-09-28 | $3.55 | $4.00 | $3.55 | $3.90 | $3.90 | 9,041 |
| 2022-09-27 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 72 |
| 2022-09-26 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,011 |
| 2022-09-23 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 182 |
| 2022-09-22 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 602 |
| 2022-09-21 | $4.05 | $4.10 | $4.00 | $4.00 | $4.00 | 1,180 |
| 2022-09-20 | $4.20 | $4.20 | $4.13 | $4.13 | $4.13 | 4,530 |
| 2022-09-19 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 81 |
| 2022-09-16 | $4.14 | $4.14 | $4.10 | $4.10 | $4.10 | 6,984 |
| 2022-09-15 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 97 |
| 2022-09-14 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 200 |
| 2022-09-13 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 1,167 |
| 2022-09-12 | $4.20 | $4.30 | $4.20 | $4.30 | $4.30 | 5,750 |
| 2022-09-09 | $4.50 | $4.50 | $4.09 | $4.09 | $4.09 | 481 |
| 2022-09-08 | $4.30 | $4.30 | $4.06 | $4.10 | $4.10 | 701 |
| 2022-09-07 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 51 |
| 2022-09-06 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 24 |
| 2022-09-02 | $4.20 | $4.25 | $4.07 | $4.07 | $4.07 | 1,689 |
| 2022-09-01 | $4.10 | $4.10 | $4.02 | $4.02 | $4.02 | 1,179 |
| 2022-08-31 | $4.20 | $4.20 | $4.13 | $4.15 | $4.15 | 1,517 |
| 2022-08-30 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 12,695 |
| 2022-08-29 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 70 |
| 2022-08-26 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 11 |
| 2022-08-25 | $4.08 | $4.15 | $4.08 | $4.15 | $4.15 | 14,316 |
| 2022-08-24 | $3.93 | $4.00 | $3.93 | $4.00 | $4.00 | 2,314 |
| 2022-08-23 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 321 |
| 2022-08-22 | $4.39 | $4.39 | $3.81 | $4.00 | $4.00 | 8,258 |
| 2022-08-19 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 151 |
| 2022-08-18 | $4.39 | $4.39 | $3.99 | $4.01 | $4.01 | 2,611 |
| 2022-08-17 | $4.25 | $4.29 | $4.05 | $4.23 | $4.23 | 3,067 |
| 2022-08-16 | $4.16 | $4.29 | $4.16 | $4.20 | $4.20 | 13,330 |
| 2022-08-15 | $3.91 | $4.05 | $3.91 | $4.05 | $4.05 | 1,135 |
| 2022-08-12 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 46 |
| 2022-08-11 | $3.95 | $4.15 | $3.95 | $4.02 | $4.02 | 2,391 |
| 2022-08-10 | $3.85 | $3.90 | $3.85 | $3.90 | $3.90 | 2,408 |
| 2022-08-09 | $3.69 | $3.76 | $3.69 | $3.76 | $3.76 | 2,652 |
| 2022-08-08 | $3.71 | $3.75 | $3.71 | $3.75 | $3.75 | 3,694 |
| 2022-08-05 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 104 |
| 2022-08-04 | $3.55 | $3.59 | $3.55 | $3.59 | $3.59 | 3,688 |
| 2022-08-03 | $3.55 | $3.55 | $3.54 | $3.54 | $3.54 | 2,030 |
| 2022-08-02 | $3.81 | $3.81 | $3.77 | $3.77 | $3.77 | 271 |
| 2022-08-01 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 1,000 |
| 2022-07-29 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 1,583 |
| 2022-07-28 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 70 |
| 2022-07-27 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 72 |
| 2022-07-26 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 602 |
| 2022-07-25 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 529 |
| 2022-07-22 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 150 |
| 2022-07-21 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2022-07-20 | $3.80 | $3.80 | $3.56 | $3.56 | $3.56 | 584 |
| 2022-07-19 | $3.85 | $3.85 | $3.80 | $3.80 | $3.80 | 917 |
| 2022-07-18 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 30 |
| 2022-07-15 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 100 |
| 2022-07-14 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 9 |
| 2022-07-13 | $3.55 | $3.80 | $3.55 | $3.80 | $3.80 | 301 |
| 2022-07-12 | $3.80 | $3.80 | $3.60 | $3.61 | $3.61 | 773 |
| 2022-07-11 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 46 |
| 2022-07-08 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 180 |
| 2022-07-07 | $3.85 | $3.85 | $3.68 | $3.85 | $3.85 | 1,270 |
| 2022-07-06 | $3.79 | $3.80 | $3.79 | $3.80 | $3.80 | 325 |
| 2022-07-05 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 112 |
| 2022-07-01 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 900 |
| 2022-06-30 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 1,501 |
| 2022-06-29 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 50 |
| 2022-06-28 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2022-06-27 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 423 |
| 2022-06-24 | $3.61 | $3.67 | $3.50 | $3.50 | $3.50 | 5,384 |
| 2022-06-23 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 100 |
| 2022-06-22 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| 2022-06-21 | $3.49 | $3.65 | $3.49 | $3.58 | $3.58 | 2,448 |
| 2022-06-17 | $3.54 | $3.54 | $3.50 | $3.50 | $3.50 | 301 |
| 2022-06-16 | $3.65 | $3.80 | $3.50 | $3.50 | $3.50 | 2,470 |
| 2022-06-15 | $3.76 | $3.80 | $3.76 | $3.80 | $3.80 | 1,325 |
| 2022-06-14 | $3.58 | $3.85 | $3.58 | $3.85 | $3.85 | 1,881 |
| 2022-06-13 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 196 |
| 2022-06-10 | $3.82 | $3.86 | $3.82 | $3.86 | $3.86 | 716 |
| 2022-06-09 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 80 |
| 2022-06-08 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 6 |
| 2022-06-07 | $3.85 | $4.03 | $3.85 | $4.03 | $4.03 | 4,255 |
| 2022-06-06 | $3.85 | $3.91 | $3.85 | $3.91 | $3.91 | 1,473 |
| 2022-06-03 | $3.76 | $4.12 | $3.76 | $3.98 | $3.98 | 2,267 |
| 2022-06-02 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 11 |
| 2022-06-01 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 120 |
| 2022-05-31 | $4.18 | $4.18 | $4.09 | $4.09 | $4.09 | 776 |
| 2022-05-27 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 26 |
| 2022-05-26 | $3.84 | $4.10 | $3.84 | $4.10 | $4.10 | 3,198 |
| 2022-05-25 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 501 |
| 2022-05-24 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 27 |
| 2022-05-23 | $3.99 | $4.00 | $3.95 | $4.00 | $4.00 | 530 |
| 2022-05-20 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 135 |
| 2022-05-19 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 20 |
| 2022-05-18 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 51 |
| 2022-05-17 | $3.95 | $4.15 | $3.95 | $4.15 | $4.15 | 742 |
| 2022-05-16 | $4.00 | $4.00 | $3.97 | $3.99 | $3.99 | 2,666 |
| 2022-05-13 | $4.21 | $4.21 | $4.00 | $4.00 | $4.00 | 5,985 |
| 2022-05-12 | $4.04 | $4.15 | $4.04 | $4.15 | $4.15 | 2,530 |
| 2022-05-11 | $4.23 | $4.23 | $4.20 | $4.23 | $4.23 | 825 |
| 2022-05-10 | $4.17 | $4.19 | $4.17 | $4.19 | $4.19 | 3,002 |
| 2022-05-09 | $4.12 | $4.17 | $4.05 | $4.17 | $4.17 | 1,052 |
| 2022-05-06 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 10,081 |
| 2022-05-05 | $4.25 | $4.25 | $4.16 | $4.16 | $4.16 | 1,305 |
| 2022-05-04 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 110 |
| 2022-05-03 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 421 |
| 2022-05-02 | $4.12 | $4.19 | $4.12 | $4.19 | $4.19 | 747 |
| 2022-04-29 | $4.17 | $4.17 | $4.12 | $4.12 | $4.10 | 2,002 |
| 2022-04-28 | $4.18 | $4.18 | $4.18 | $4.18 | $4.16 | 1,001 |
| 2022-04-27 | $4.35 | $4.35 | $4.16 | $4.16 | $4.14 | 1,509 |
| 2022-04-26 | $4.12 | $4.12 | $4.12 | $4.12 | $4.10 | 553 |
| 2022-04-25 | $4.35 | $4.35 | $4.12 | $4.12 | $4.10 | 553 |
| 2022-04-22 | $4.25 | $4.25 | $4.19 | $4.19 | $4.16 | 301 |
| 2022-04-21 | $4.35 | $4.35 | $4.25 | $4.25 | $4.23 | 498 |
| 2022-04-20 | $4.47 | $4.47 | $4.47 | $4.47 | $4.45 | 94 |
| 2022-04-19 | $4.30 | $4.55 | $4.30 | $4.47 | $4.45 | 8,843 |
| 2022-04-18 | $4.41 | $4.41 | $4.18 | $4.18 | $4.15 | 1,015 |
| 2022-04-14 | $4.41 | $4.41 | $4.41 | $4.41 | $4.39 | 306 |
| 2022-04-13 | $4.41 | $4.41 | $4.41 | $4.41 | $4.39 | 293 |
| 2022-04-12 | $4.31 | $4.31 | $4.31 | $4.31 | $4.29 | 20 |
| 2022-04-11 | $4.31 | $4.31 | $4.31 | $4.31 | $4.29 | 201 |
| 2022-04-08 | $4.20 | $4.20 | $4.20 | $4.20 | $4.18 | 201 |
| 2022-04-07 | $4.10 | $4.18 | $4.10 | $4.18 | $4.16 | 416 |
| 2022-04-06 | $4.27 | $4.37 | $4.27 | $4.37 | $4.34 | 1,201 |
| 2022-04-05 | $4.26 | $4.26 | $4.26 | $4.26 | $4.24 | 501 |
| 2022-04-04 | $4.40 | $4.40 | $4.20 | $4.20 | $4.18 | 2,191 |
| 2022-04-01 | $4.46 | $4.46 | $4.27 | $4.27 | $4.25 | 1,352 |
| 2022-03-31 | $4.10 | $4.25 | $4.10 | $4.10 | $4.08 | 2,420 |
| 2022-03-30 | $4.20 | $4.20 | $4.20 | $4.20 | $4.18 | 91 |
| 2022-03-29 | $4.00 | $4.20 | $4.00 | $4.20 | $4.18 | 226 |
| 2022-03-28 | $4.21 | $4.21 | $4.10 | $4.10 | $4.08 | 7,879 |
| 2022-03-25 | $3.90 | $3.90 | $3.90 | $3.90 | $3.88 | 11 |
| 2022-03-24 | $4.21 | $4.21 | $3.90 | $3.90 | $3.88 | 1,038 |
| 2022-03-23 | $4.00 | $4.21 | $4.00 | $4.21 | $4.19 | 938 |
| 2022-03-22 | $3.98 | $3.98 | $3.90 | $3.90 | $3.88 | 3,026 |
| 2022-03-21 | $4.13 | $4.25 | $4.01 | $4.03 | $4.01 | 2,611 |
| 2022-03-18 | $4.36 | $4.36 | $3.95 | $4.03 | $4.01 | 2,611 |
| 2022-03-17 | $4.53 | $4.53 | $4.47 | $4.50 | $4.48 | 1,384 |
| 2022-03-16 | $4.35 | $4.35 | $4.35 | $4.35 | $4.32 | 165 |
| 2022-03-15 | $4.25 | $4.28 | $4.25 | $4.28 | $4.26 | 276 |
| 2022-03-14 | $4.40 | $4.40 | $4.01 | $4.01 | $3.99 | 42,132 |
| 2022-03-11 | $4.65 | $4.65 | $4.45 | $4.62 | $4.60 | 1,165 |
| 2022-03-10 | $4.83 | $4.83 | $4.83 | $4.83 | $4.81 | 2,023 |
| 2022-03-09 | $4.25 | $4.68 | $4.25 | $4.68 | $4.66 | 3,770 |
| 2022-03-08 | $4.50 | $4.57 | $4.25 | $4.57 | $4.55 | 6,066 |
| 2022-03-07 | $4.75 | $4.75 | $4.50 | $4.71 | $4.69 | 3,226 |
| 2022-03-04 | $4.70 | $4.70 | $4.58 | $4.65 | $4.63 | 543 |
| 2022-03-03 | $4.75 | $4.75 | $4.75 | $4.75 | $4.73 | 399 |
| 2022-03-02 | $4.93 | $4.93 | $4.53 | $4.53 | $4.51 | 776 |
| 2022-03-01 | $4.56 | $4.68 | $4.56 | $4.68 | $4.66 | 1,012 |
| 2022-02-28 | $4.68 | $4.68 | $4.60 | $4.68 | $4.66 | 3,696 |
| 2022-02-25 | $4.78 | $4.78 | $4.69 | $4.69 | $4.67 | 1,026 |
| 2022-02-24 | $4.95 | $4.95 | $4.75 | $4.83 | $4.81 | 5,207 |
| 2022-02-23 | $5.00 | $5.05 | $4.89 | $4.89 | $4.87 | 2,710 |
| 2022-02-22 | $4.95 | $4.95 | $4.90 | $4.95 | $4.93 | 7,996 |
| 2022-02-18 | $4.53 | $4.87 | $4.53 | $4.87 | $4.85 | 976 |
| 2022-02-17 | $4.64 | $4.64 | $4.64 | $4.64 | $4.62 | 576 |
| 2022-02-16 | $4.78 | $4.95 | $4.78 | $4.95 | $4.93 | 493 |
| 2022-02-15 | $4.75 | $4.75 | $4.75 | $4.75 | $4.73 | 321 |
| 2022-02-14 | $4.50 | $4.50 | $4.50 | $4.50 | $4.48 | 117 |
| 2022-02-11 | $4.75 | $4.75 | $4.50 | $4.50 | $4.48 | 4,026 |
| 2022-02-10 | $4.51 | $4.51 | $4.51 | $4.51 | $4.49 | 1,001 |
| 2022-02-09 | $4.75 | $4.75 | $4.75 | $4.75 | $4.73 | 303 |
| 2022-02-08 | $4.75 | $4.75 | $4.75 | $4.75 | $4.73 | 29 |
| 2022-02-07 | $4.95 | $4.95 | $4.75 | $4.75 | $4.73 | 1,716 |
| 2022-02-04 | $4.88 | $4.88 | $4.50 | $4.50 | $4.48 | 9,106 |
| 2022-02-03 | $4.88 | $4.88 | $4.85 | $4.88 | $4.86 | 662 |
| 2022-02-02 | $4.70 | $5.05 | $4.53 | $5.05 | $5.03 | 650 |
| 2022-02-01 | $4.56 | $4.56 | $4.56 | $4.56 | $4.54 | 0 |
| 2022-01-31 | $4.50 | $4.56 | $4.50 | $4.56 | $4.54 | 310 |
| 2022-01-28 | $4.42 | $4.42 | $4.35 | $4.36 | $4.34 | 1,150 |
| 2022-01-27 | $4.42 | $4.42 | $4.42 | $4.42 | $4.40 | 4 |
| 2022-01-26 | $4.72 | $4.72 | $4.28 | $4.42 | $4.40 | 710 |
| 2022-01-25 | $4.28 | $4.28 | $4.28 | $4.28 | $4.26 | 77 |
| 2022-01-24 | $4.11 | $4.31 | $4.11 | $4.28 | $4.26 | 1,895 |
| 2022-01-21 | $4.30 | $4.43 | $4.30 | $4.43 | $4.41 | 1,010 |
| 2022-01-20 | $4.44 | $4.44 | $4.44 | $4.44 | $4.42 | 171 |
| 2022-01-19 | $4.70 | $4.70 | $4.70 | $4.70 | $4.68 | 327 |
| 2022-01-18 | $4.22 | $4.70 | $4.22 | $4.70 | $4.68 | 327 |
| 2022-01-14 | $4.21 | $4.56 | $4.21 | $4.56 | $4.54 | 473 |
| 2022-01-13 | $4.72 | $4.72 | $4.25 | $4.25 | $4.23 | 2,040 |
| 2022-01-12 | $4.40 | $4.40 | $4.40 | $4.40 | $4.38 | 400 |
| 2022-01-11 | $4.39 | $4.39 | $4.25 | $4.25 | $4.23 | 646 |
| 2022-01-10 | $4.56 | $4.56 | $4.56 | $4.56 | $4.54 | 561 |
| 2022-01-07 | $4.08 | $4.08 | $4.08 | $4.08 | $4.06 | 73 |
| 2022-01-06 | $4.08 | $4.10 | $4.07 | $4.08 | $4.06 | 2,026 |
| 2022-01-05 | $4.08 | $4.08 | $4.08 | $4.08 | $4.06 | 50 |
| 2022-01-04 | $4.10 | $4.40 | $4.08 | $4.08 | $4.06 | 2,065 |
| 2022-01-03 | $4.25 | $4.30 | $4.17 | $4.17 | $4.15 | 750 |
| 2021-12-31 | $4.52 | $4.52 | $4.52 | $4.52 | $4.50 | 26 |
| 2021-12-30 | $4.52 | $4.52 | $4.52 | $4.52 | $4.50 | 35 |
| 2021-12-29 | $4.53 | $4.53 | $4.52 | $4.52 | $4.50 | 1,258 |
| 2021-12-28 | $4.53 | $4.53 | $4.53 | $4.53 | $4.51 | 230 |
| 2021-12-27 | $4.65 | $4.65 | $4.65 | $4.65 | $4.63 | 75 |
| 2021-12-23 | $4.23 | $4.65 | $4.23 | $4.65 | $4.63 | 354 |
| 2021-12-22 | $4.38 | $4.38 | $4.38 | $4.38 | $4.36 | 245 |
| 2021-12-21 | $4.25 | $4.41 | $4.25 | $4.36 | $4.34 | 486 |
| 2021-12-20 | $4.51 | $4.51 | $4.51 | $4.51 | $4.49 | 208 |
| 2021-12-17 | $4.68 | $4.68 | $4.68 | $4.68 | $4.66 | 104 |
| 2021-12-16 | $4.70 | $4.70 | $4.68 | $4.68 | $4.66 | 2,700 |
| 2021-12-15 | $4.50 | $4.71 | $4.50 | $4.71 | $4.69 | 931 |
| 2021-12-14 | $4.55 | $4.80 | $4.55 | $4.80 | $4.78 | 854 |
| 2021-12-13 | $4.87 | $4.87 | $4.87 | $4.87 | $4.85 | 148 |
| 2021-12-10 | $4.87 | $4.87 | $4.75 | $4.87 | $4.85 | 971 |
| 2021-12-09 | $4.85 | $4.85 | $4.75 | $4.75 | $4.73 | 600 |
| 2021-12-08 | $4.72 | $4.75 | $4.72 | $4.75 | $4.72 | 1,314 |
| 2021-12-07 | $4.79 | $4.84 | $4.79 | $4.84 | $4.82 | 1,024 |
| 2021-12-06 | $4.60 | $4.79 | $4.50 | $4.79 | $4.77 | 570 |
| 2021-12-03 | $4.07 | $4.60 | $4.07 | $4.60 | $4.58 | 5,754 |
| 2021-12-02 | $4.30 | $4.35 | $4.30 | $4.35 | $4.33 | 2,107 |
| 2021-12-01 | $4.63 | $4.63 | $4.60 | $4.60 | $4.58 | 788 |
| 2021-11-30 | $4.83 | $4.96 | $4.70 | $4.81 | $4.79 | 994 |
| 2021-11-29 | $4.70 | $4.95 | $4.70 | $4.71 | $4.69 | 5,441 |
| 2021-11-26 | $4.76 | $4.95 | $4.76 | $4.90 | $4.88 | 957 |
| 2021-11-24 | $4.72 | $4.75 | $4.72 | $4.75 | $4.73 | 387 |
| 2021-11-23 | $5.10 | $5.10 | $4.70 | $4.72 | $4.69 | 505 |
| 2021-11-22 | $5.00 | $5.00 | $4.80 | $4.80 | $4.78 | 860 |
| 2021-11-19 | $5.00 | $5.00 | $5.00 | $5.00 | $4.98 | 228 |
| 2021-11-18 | $4.77 | $5.15 | $4.77 | $5.01 | $4.77 | 595 |
| 2021-11-17 | $5.09 | $5.10 | $5.00 | $5.00 | $4.75 | 3,616 |
| 2021-11-16 | $5.02 | $5.02 | $5.00 | $5.02 | $4.77 | 2,884 |
| 2021-11-15 | $5.31 | $5.36 | $5.05 | $5.05 | $4.80 | 3,838 |
| 2021-11-12 | $5.33 | $5.33 | $5.31 | $5.31 | $5.04 | 1,834 |
| 2021-11-11 | $5.20 | $5.20 | $5.10 | $5.10 | $4.84 | 1,903 |
| 2021-11-10 | $5.16 | $5.27 | $4.85 | $5.05 | $4.80 | 7,326 |
| 2021-11-09 | $5.24 | $5.24 | $5.20 | $5.21 | $4.95 | 1,045 |
| 2021-11-08 | $5.21 | $5.21 | $4.98 | $5.16 | $4.90 | 3,357 |
| 2021-11-05 | $4.99 | $5.09 | $4.85 | $5.00 | $4.75 | 5,795 |
| 2021-11-04 | $4.79 | $4.80 | $4.74 | $4.80 | $4.56 | 1,410 |
| 2021-11-03 | $4.80 | $4.80 | $4.80 | $4.80 | $4.56 | 247 |
| 2021-11-02 | $4.55 | $4.55 | $4.55 | $4.55 | $4.32 | 1,290 |
| 2021-11-01 | $4.75 | $4.75 | $4.55 | $4.55 | $4.32 | 1,290 |
| 2021-10-29 | $4.65 | $4.65 | $4.65 | $4.65 | $4.41 | 84 |
| 2021-10-28 | $4.75 | $4.75 | $4.65 | $4.65 | $4.41 | 1,273 |
| 2021-10-27 | $4.55 | $4.77 | $4.54 | $4.76 | $4.52 | 12,414 |
| 2021-10-26 | $4.58 | $4.58 | $4.58 | $4.58 | $4.35 | 384 |
| 2021-10-25 | $4.63 | $4.63 | $4.28 | $4.60 | $4.37 | 30,159 |
| 2021-10-22 | $4.23 | $4.60 | $4.23 | $4.58 | $4.34 | 5,048 |
| 2021-10-21 | $4.65 | $4.68 | $4.39 | $4.50 | $4.27 | 8,245 |
| 2021-10-20 | $4.50 | $4.50 | $4.42 | $4.44 | $4.22 | 625 |
| 2021-10-19 | $4.50 | $4.50 | $4.23 | $4.31 | $4.09 | 4,877 |
| 2021-10-18 | $4.65 | $4.65 | $4.40 | $4.47 | $4.24 | 11,824 |
| 2021-10-15 | $4.40 | $4.40 | $4.40 | $4.40 | $4.18 | 211 |
| 2021-10-14 | $4.18 | $4.44 | $4.18 | $4.38 | $4.16 | 12,608 |
| 2021-10-13 | $4.03 | $4.24 | $4.03 | $4.24 | $4.03 | 621 |
| 2021-10-12 | $4.20 | $4.25 | $4.20 | $4.25 | $4.04 | 11,339 |
| 2021-10-11 | $4.08 | $4.28 | $4.00 | $4.05 | $3.85 | 2,704 |
| 2021-10-08 | $4.05 | $4.08 | $4.05 | $4.08 | $3.87 | 1,085 |
| 2021-10-07 | $3.93 | $4.10 | $3.93 | $4.02 | $3.82 | 4,273 |
| 2021-10-06 | $4.00 | $4.00 | $3.99 | $4.00 | $3.80 | 8,871 |
| 2021-10-05 | $3.99 | $3.99 | $3.90 | $3.94 | $3.74 | 3,845 |
| 2021-10-04 | $4.00 | $4.00 | $3.75 | $3.75 | $3.56 | 8,456 |
| 2021-10-01 | $3.81 | $3.81 | $3.81 | $3.81 | $3.62 | 50 |
| 2021-09-30 | $3.76 | $3.81 | $3.76 | $3.81 | $3.62 | 1,199 |
| 2021-09-29 | $3.90 | $4.00 | $3.75 | $3.75 | $3.56 | 5,650 |
| 2021-09-28 | $3.90 | $3.90 | $3.90 | $3.90 | $3.70 | 2 |
| 2021-09-27 | $3.95 | $3.95 | $3.90 | $3.90 | $3.70 | 17,535 |
| 2021-09-24 | $3.90 | $3.90 | $3.90 | $3.90 | $3.70 | 788 |
| 2021-09-23 | $4.00 | $4.00 | $3.95 | $3.95 | $3.75 | 1,906 |
| 2021-09-22 | $3.90 | $3.90 | $3.90 | $3.90 | $3.70 | 3,013 |
| 2021-09-21 | $4.00 | $4.00 | $3.90 | $4.00 | $3.80 | 1,076 |
| 2021-09-20 | $3.95 | $3.96 | $3.91 | $3.96 | $3.76 | 732 |
| 2021-09-17 | $4.00 | $4.00 | $3.90 | $3.95 | $3.75 | 1,672 |
| 2021-09-16 | $3.95 | $3.95 | $3.95 | $3.95 | $3.75 | 0 |
| 2021-09-15 | $4.00 | $4.00 | $3.90 | $3.95 | $3.75 | 1,519 |
| 2021-09-14 | $3.88 | $4.00 | $3.88 | $4.00 | $3.80 | 2,084 |
| 2021-09-13 | $3.99 | $4.00 | $3.99 | $4.00 | $3.80 | 500 |
| 2021-09-10 | $3.97 | $3.97 | $3.97 | $3.97 | $3.77 | 1,314 |
| 2021-09-09 | $3.95 | $4.00 | $3.94 | $3.98 | $3.78 | 6,232 |
| 2021-09-08 | $3.97 | $3.97 | $3.97 | $3.97 | $3.77 | 202 |
| 2021-09-07 | $3.76 | $3.97 | $3.76 | $3.97 | $3.77 | 989 |
| 2021-09-03 | $4.00 | $4.00 | $4.00 | $4.00 | $3.80 | 585 |
| 2021-09-02 | $3.99 | $3.99 | $3.99 | $3.99 | $3.79 | 101 |
| 2021-09-01 | $3.99 | $3.99 | $3.99 | $3.99 | $3.79 | 1,003 |
| 2021-08-31 | $3.97 | $3.97 | $3.97 | $3.97 | $3.77 | 130 |
| 2021-08-30 | $3.97 | $3.97 | $3.97 | $3.97 | $3.77 | 214 |
| 2021-08-27 | $3.84 | $3.97 | $3.84 | $3.97 | $3.77 | 1,000 |
| 2021-08-26 | $3.96 | $3.96 | $3.94 | $3.94 | $3.74 | 2,568 |
| 2021-08-25 | $3.96 | $3.96 | $3.96 | $3.96 | $3.76 | 214 |
| 2021-08-24 | $4.00 | $4.00 | $3.89 | $3.95 | $3.75 | 2,827 |
| 2021-08-23 | $3.73 | $4.00 | $3.73 | $4.00 | $3.80 | 2,424 |
| 2021-08-20 | $3.89 | $3.91 | $3.89 | $3.91 | $3.71 | 748 |
| 2021-08-19 | $3.91 | $3.91 | $3.91 | $3.91 | $3.71 | 95 |
| 2021-08-18 | $3.90 | $3.91 | $3.90 | $3.91 | $3.71 | 1,596 |
| 2021-08-17 | $3.96 | $3.96 | $3.91 | $3.91 | $3.71 | 572 |
| 2021-08-16 | $3.88 | $3.88 | $3.88 | $3.88 | $3.68 | 276 |
| 2021-08-13 | $3.75 | $3.84 | $3.75 | $3.75 | $3.56 | 16,487 |
| 2021-08-12 | $4.03 | $4.03 | $3.79 | $3.79 | $3.60 | 799 |
| 2021-08-11 | $4.03 | $4.03 | $3.84 | $4.00 | $3.80 | 1,725 |
| 2021-08-10 | $4.04 | $4.04 | $4.02 | $4.02 | $3.81 | 1,332 |
| 2021-08-09 | $4.02 | $4.02 | $4.02 | $4.02 | $3.82 | 236 |
| 2021-08-06 | $3.88 | $3.88 | $3.85 | $3.85 | $3.66 | 5,916 |
| 2021-08-05 | $3.85 | $3.89 | $3.85 | $3.89 | $3.69 | 491 |
| 2021-08-04 | $4.21 | $4.21 | $3.93 | $3.93 | $3.73 | 1,876 |
| 2021-08-03 | $3.98 | $3.98 | $3.98 | $3.98 | $3.78 | 177 |
| 2021-08-02 | $3.96 | $4.01 | $3.96 | $3.98 | $3.78 | 929 |
| 2021-07-30 | $4.01 | $4.01 | $3.99 | $3.99 | $3.78 | 1,709 |
| 2021-07-29 | $3.95 | $3.95 | $3.95 | $3.95 | $3.75 | 324 |
| 2021-07-28 | $3.89 | $3.97 | $3.88 | $3.94 | $3.74 | 2,963 |
| 2021-07-27 | $3.80 | $3.80 | $3.80 | $3.80 | $3.61 | 285 |
| 2021-07-26 | $3.91 | $4.00 | $3.91 | $3.95 | $3.75 | 4,949 |
| 2021-07-23 | $4.15 | $4.15 | $4.05 | $4.05 | $3.85 | 428 |
| 2021-07-22 | $4.00 | $4.00 | $4.00 | $4.00 | $3.80 | 32 |
| 2021-07-21 | $4.20 | $4.20 | $4.00 | $4.00 | $3.80 | 2,391 |
| 2021-07-20 | $4.30 | $4.30 | $4.30 | $4.30 | $4.08 | 106 |
| 2021-07-19 | $4.31 | $4.31 | $4.20 | $4.30 | $4.08 | 1,672 |
| 2021-07-16 | $4.18 | $4.18 | $4.18 | $4.18 | $3.97 | 173 |
| 2021-07-15 | $3.95 | $4.11 | $3.95 | $4.11 | $3.90 | 795 |
| 2021-07-14 | $4.31 | $4.31 | $4.25 | $4.25 | $4.04 | 989 |
| 2021-07-13 | $4.28 | $4.32 | $4.15 | $4.32 | $4.10 | 456 |
| 2021-07-12 | $4.40 | $4.40 | $4.15 | $4.28 | $4.06 | 3,299 |
| 2021-07-09 | $4.21 | $4.26 | $4.21 | $4.26 | $4.04 | 613 |
| 2021-07-08 | $4.35 | $4.35 | $4.30 | $4.34 | $4.12 | 1,224 |
| 2021-07-07 | $4.48 | $4.48 | $4.11 | $4.40 | $4.18 | 4,019 |
| 2021-07-06 | $4.50 | $4.54 | $4.30 | $4.30 | $4.08 | 3,659 |
| 2021-07-02 | $4.40 | $4.40 | $4.39 | $4.39 | $4.17 | 1,102 |
| 2021-07-01 | $4.38 | $4.40 | $4.38 | $4.40 | $4.18 | 1,749 |
| 2021-06-30 | $4.52 | $4.52 | $4.45 | $4.45 | $4.22 | 2,423 |
| 2021-06-29 | $4.40 | $4.40 | $4.33 | $4.35 | $4.13 | 7,632 |
| 2021-06-28 | $4.40 | $4.40 | $4.35 | $4.35 | $4.13 | 832 |
| 2021-06-25 | $4.35 | $4.40 | $4.35 | $4.40 | $4.18 | 202 |
| 2021-06-24 | $4.40 | $4.40 | $4.28 | $4.28 | $4.06 | 1,127 |
| 2021-06-23 | $4.37 | $4.37 | $4.29 | $4.29 | $4.07 | 1,417 |
| 2021-06-22 | $4.10 | $4.10 | $4.10 | $4.10 | $3.89 | 390 |
| 2021-06-21 | $4.25 | $4.25 | $4.10 | $4.10 | $3.89 | 879 |
| 2021-06-18 | $4.27 | $4.27 | $4.12 | $4.12 | $3.91 | 6,681 |
| 2021-06-17 | $4.31 | $4.31 | $4.26 | $4.26 | $4.05 | 6,893 |
| 2021-06-16 | $4.33 | $4.35 | $4.33 | $4.35 | $4.13 | 2,121 |
| 2021-06-15 | $4.38 | $4.38 | $4.35 | $4.35 | $4.13 | 1,978 |
| 2021-06-14 | $4.37 | $4.37 | $4.26 | $4.37 | $4.15 | 2,789 |
| 2021-06-11 | $4.39 | $4.39 | $4.19 | $4.21 | $4.00 | 1,778 |
| 2021-06-10 | $4.38 | $4.38 | $4.18 | $4.18 | $3.96 | 3,087 |
| 2021-06-09 | $4.26 | $4.28 | $4.14 | $4.22 | $4.01 | 4,827 |
| 2021-06-08 | $4.14 | $4.14 | $4.10 | $4.10 | $3.89 | 2,204 |
| 2021-06-07 | $3.96 | $4.10 | $3.96 | $4.07 | $3.86 | 4,069 |
| 2021-06-04 | $4.00 | $4.00 | $4.00 | $4.00 | $3.80 | 4,138 |
| 2021-06-03 | $4.00 | $4.00 | $3.91 | $3.99 | $3.79 | 2,877 |
| 2021-06-02 | $3.95 | $4.02 | $3.95 | $4.00 | $3.80 | 8,767 |
| 2021-06-01 | $3.91 | $3.96 | $3.91 | $3.91 | $3.71 | 1,029 |
| 2021-05-28 | $3.91 | $3.91 | $3.91 | $3.91 | $3.71 | 31 |
| 2021-05-27 | $3.88 | $4.00 | $3.88 | $3.91 | $3.71 | 16,379 |
| 2021-05-26 | $3.67 | $3.76 | $3.67 | $3.76 | $3.57 | 747 |
| 2021-05-25 | $3.80 | $3.90 | $3.66 | $3.71 | $3.52 | 2,260 |
| 2021-05-24 | $3.60 | $3.84 | $3.60 | $3.65 | $3.47 | 2,039 |
| 2021-05-21 | $3.79 | $3.79 | $3.55 | $3.55 | $3.37 | 630 |
| 2021-05-20 | $3.55 | $3.55 | $3.55 | $3.55 | $3.37 | 236 |
| 2021-05-19 | $3.52 | $3.61 | $3.52 | $3.61 | $3.43 | 2,239 |
| 2021-05-18 | $3.60 | $3.62 | $3.60 | $3.62 | $3.44 | 782 |
| 2021-05-17 | $3.55 | $3.55 | $3.55 | $3.55 | $3.37 | 190 |
| 2021-05-14 | $3.63 | $3.63 | $3.63 | $3.63 | $3.45 | 105 |
| 2021-05-13 | $3.56 | $3.56 | $3.56 | $3.56 | $3.38 | 1,674 |
| 2021-05-12 | $3.62 | $3.62 | $3.50 | $3.50 | $3.32 | 4,107 |
| 2021-05-11 | $3.52 | $3.77 | $3.52 | $3.60 | $3.42 | 2,731 |
| 2021-05-10 | $3.77 | $3.77 | $3.62 | $3.70 | $3.51 | 7,209 |
| 2021-05-07 | $3.64 | $3.82 | $3.64 | $3.65 | $3.47 | 2,416 |
| 2021-05-06 | $3.77 | $3.77 | $3.77 | $3.77 | $3.58 | 317 |
| 2021-05-05 | $3.64 | $3.70 | $3.64 | $3.70 | $3.51 | 1,588 |
| 2021-05-04 | $3.75 | $3.75 | $3.58 | $3.64 | $3.46 | 2,048 |
| 2021-05-03 | $3.68 | $3.74 | $3.68 | $3.70 | $3.51 | 812 |
| 2021-04-30 | $3.65 | $3.68 | $3.65 | $3.68 | $3.50 | 943 |
| 2021-04-29 | $3.78 | $3.78 | $3.78 | $3.78 | $3.59 | 2,237 |
| 2021-04-28 | $3.75 | $3.75 | $3.50 | $3.50 | $3.32 | 8,829 |
| 2021-04-27 | $3.61 | $3.61 | $3.61 | $3.61 | $3.43 | 63 |
| 2021-04-26 | $3.82 | $3.82 | $3.61 | $3.61 | $3.43 | 39,061 |
| 2021-04-23 | $3.82 | $3.82 | $3.75 | $3.82 | $3.63 | 2,612 |
| 2021-04-22 | $3.81 | $3.85 | $3.77 | $3.80 | $3.61 | 4,969 |
| 2021-04-21 | $3.77 | $3.81 | $3.77 | $3.81 | $3.00 | 701 |
| 2021-04-20 | $3.85 | $3.85 | $3.70 | $3.80 | $2.98 | 3,345 |
| 2021-04-19 | $3.75 | $3.85 | $3.62 | $3.83 | $3.00 | 6,367 |
| 2021-04-16 | $3.75 | $3.81 | $3.75 | $3.80 | $2.98 | 1,255 |
| 2021-04-15 | $3.78 | $3.78 | $3.74 | $3.74 | $2.93 | 1,030 |
| 2021-04-14 | $3.85 | $3.85 | $3.70 | $3.70 | $2.90 | 447 |
| 2021-04-13 | $3.85 | $3.85 | $3.85 | $3.85 | $3.02 | 341 |
| 2021-04-12 | $3.80 | $3.83 | $3.67 | $3.70 | $2.90 | 4,145 |
| 2021-04-09 | $3.79 | $3.79 | $3.67 | $3.78 | $2.96 | 371 |
| 2021-04-08 | $3.85 | $3.85 | $3.80 | $3.84 | $3.01 | 2,191 |
| 2021-04-07 | $3.98 | $3.98 | $3.98 | $3.98 | $3.12 | 3,698 |
| 2021-04-06 | $3.80 | $3.85 | $3.80 | $3.85 | $3.02 | 3,656 |
| 2021-04-05 | $3.70 | $3.70 | $3.65 | $3.68 | $2.88 | 2,096 |
| 2021-04-01 | $3.70 | $3.70 | $3.55 | $3.63 | $2.84 | 1,521 |
| 2021-03-31 | $3.60 | $3.70 | $3.60 | $3.70 | $2.90 | 4,304 |
| 2021-03-30 | $3.55 | $3.70 | $3.55 | $3.70 | $2.90 | 1,191 |
| 2021-03-29 | $3.57 | $3.57 | $3.57 | $3.57 | $2.80 | 374 |
| 2021-03-26 | $3.70 | $3.70 | $3.55 | $3.55 | $2.79 | 5,208 |
| 2021-03-25 | $3.55 | $3.70 | $3.55 | $3.70 | $2.90 | 2,770 |
| 2021-03-24 | $3.69 | $3.83 | $3.69 | $3.83 | $3.00 | 4,236 |
| 2021-03-23 | $3.60 | $3.96 | $3.60 | $3.71 | $2.91 | 2,145 |
| 2021-03-22 | $3.73 | $3.81 | $3.73 | $3.80 | $2.98 | 5,964 |
| 2021-03-19 | $3.78 | $3.79 | $3.77 | $3.79 | $2.97 | 2,935 |
| 2021-03-18 | $3.95 | $3.99 | $3.90 | $3.99 | $3.13 | 3,235 |
| 2021-03-17 | $3.98 | $3.99 | $3.90 | $3.90 | $3.06 | 2,891 |
| 2021-03-16 | $3.92 | $3.92 | $3.89 | $3.89 | $3.05 | 1,200 |
| 2021-03-15 | $3.55 | $3.79 | $3.55 | $3.79 | $2.97 | 9,782 |
| 2021-03-12 | $3.60 | $3.91 | $3.60 | $3.79 | $2.97 | 628 |
| 2021-03-11 | $3.89 | $3.93 | $3.58 | $3.93 | $3.08 | 1,330 |
| 2021-03-10 | $3.70 | $3.98 | $3.70 | $3.98 | $3.12 | 4,113 |
| 2021-03-09 | $3.70 | $3.70 | $3.63 | $3.63 | $2.84 | 1,468 |
| 2021-03-08 | $3.53 | $3.73 | $3.53 | $3.73 | $2.93 | 627 |
| 2021-03-05 | $3.80 | $3.80 | $3.70 | $3.80 | $2.98 | 10,910 |
| 2021-03-04 | $3.80 | $3.90 | $3.80 | $3.80 | $2.98 | 4,981 |
| 2021-03-03 | $3.60 | $3.80 | $3.60 | $3.80 | $2.98 | 1,406 |
| 2021-03-02 | $3.53 | $3.53 | $3.53 | $3.53 | $2.77 | 0 |
| 2021-03-01 | $3.52 | $3.84 | $3.52 | $3.53 | $2.77 | 4,057 |
| 2021-02-26 | $3.53 | $3.53 | $3.50 | $3.53 | $2.77 | 1,500 |
| 2021-02-25 | $3.62 | $3.62 | $3.60 | $3.62 | $2.84 | 5,344 |
| 2021-02-24 | $3.70 | $3.70 | $3.60 | $3.62 | $2.84 | 5,344 |
| 2021-02-23 | $3.85 | $3.85 | $3.70 | $3.75 | $2.94 | 4,656 |
| 2021-02-22 | $3.85 | $3.87 | $3.85 | $3.87 | $3.04 | 2,626 |
| 2021-02-19 | $3.80 | $3.90 | $3.80 | $3.90 | $3.06 | 1,657 |
| 2021-02-18 | $3.78 | $3.78 | $3.78 | $3.78 | $2.97 | 7,544 |
| 2021-02-17 | $3.75 | $3.85 | $3.70 | $3.78 | $2.97 | 7,544 |
| 2021-02-16 | $3.91 | $3.91 | $3.71 | $3.73 | $2.93 | 4,383 |
| 2021-02-12 | $3.75 | $3.75 | $3.70 | $3.70 | $2.90 | 774 |
| 2021-02-11 | $3.75 | $3.79 | $3.75 | $3.75 | $2.94 | 2,852 |
| 2021-02-10 | $3.62 | $3.85 | $3.62 | $3.70 | $2.90 | 11,608 |
| 2021-02-09 | $3.77 | $3.77 | $3.70 | $3.70 | $2.90 | 11,608 |
| 2021-02-08 | $3.83 | $3.90 | $3.70 | $3.84 | $3.01 | 9,945 |
| 2021-02-05 | $3.70 | $3.76 | $3.70 | $3.76 | $2.95 | 681 |
| 2021-02-04 | $3.75 | $3.75 | $3.75 | $3.75 | $2.94 | 354 |
| 2021-02-03 | $3.90 | $3.90 | $3.75 | $3.75 | $2.94 | 1,133 |
| 2021-02-02 | $3.90 | $3.94 | $3.65 | $3.70 | $2.90 | 12,225 |
| 2021-02-01 | $3.73 | $3.85 | $3.73 | $3.80 | $2.98 | 4,001 |
| 2021-01-29 | $3.78 | $3.78 | $3.75 | $3.75 | $2.94 | 756 |
| 2021-01-28 | $3.80 | $3.80 | $3.70 | $3.80 | $2.98 | 3,618 |
| 2021-01-27 | $3.70 | $3.80 | $3.70 | $3.80 | $2.98 | 657 |
| 2021-01-26 | $3.81 | $3.90 | $3.81 | $3.86 | $3.03 | 1,465 |
| 2021-01-25 | $4.00 | $4.00 | $3.68 | $3.99 | $3.13 | 2,726 |
| 2021-01-22 | $3.90 | $3.90 | $3.89 | $3.90 | $3.06 | 3,698 |
| 2021-01-21 | $3.95 | $3.95 | $3.90 | $3.90 | $3.06 | 2,794 |
| 2021-01-20 | $4.00 | $4.00 | $3.93 | $3.99 | $3.13 | 677 |
| 2021-01-19 | $4.07 | $4.07 | $4.03 | $4.03 | $3.16 | 1,294 |
| 2021-01-15 | $4.10 | $4.10 | $3.95 | $4.03 | $3.16 | 4,198 |
| 2021-01-14 | $4.10 | $4.10 | $4.10 | $4.10 | $3.22 | 581 |
| 2021-01-13 | $4.05 | $4.06 | $4.05 | $4.06 | $3.19 | 12,566 |
| 2021-01-12 | $3.90 | $4.18 | $3.90 | $4.13 | $3.24 | 6,635 |
| 2021-01-11 | $3.98 | $4.05 | $3.98 | $4.05 | $3.17 | 1,468 |
| 2021-01-08 | $3.95 | $4.00 | $3.95 | $3.95 | $3.10 | 1,155 |
| 2021-01-07 | $3.90 | $3.93 | $3.90 | $3.93 | $3.09 | 656 |
| 2021-01-06 | $4.00 | $4.00 | $3.89 | $3.89 | $3.05 | 368 |
| 2021-01-05 | $4.05 | $4.08 | $4.05 | $4.08 | $3.20 | 758 |
| 2021-01-04 | $4.10 | $4.10 | $4.10 | $4.10 | $3.22 | 287 |
| 2020-12-31 | $4.00 | $4.00 | $4.00 | $4.00 | $3.14 | 268 |
| 2020-12-30 | $4.00 | $4.03 | $3.91 | $4.00 | $3.14 | 1,651 |
| 2020-12-29 | $4.00 | $4.10 | $4.00 | $4.10 | $3.22 | 5,436 |
| 2020-12-28 | $4.00 | $4.10 | $3.90 | $4.05 | $3.18 | 6,305 |
| 2020-12-24 | $4.00 | $4.00 | $4.00 | $4.00 | $3.14 | 297 |
| 2020-12-23 | $4.00 | $4.00 | $4.00 | $4.00 | $3.14 | 280 |
| 2020-12-22 | $3.96 | $3.96 | $3.96 | $3.96 | $3.11 | 5 |
| 2020-12-21 | $3.95 | $3.96 | $3.84 | $3.96 | $3.11 | 3,089 |
| 2020-12-18 | $4.20 | $4.25 | $4.20 | $4.20 | $3.30 | 1,079 |
| 2020-12-17 | $4.20 | $4.20 | $4.20 | $4.20 | $3.30 | 96 |
| 2020-12-16 | $4.20 | $4.30 | $4.20 | $4.20 | $3.30 | 4,248 |
| 2020-12-15 | $4.15 | $4.44 | $4.15 | $4.44 | $3.48 | 582 |
| 2020-12-14 | $4.40 | $4.44 | $4.40 | $4.44 | $3.48 | 616 |
| 2020-12-11 | $4.40 | $4.40 | $4.40 | $4.40 | $3.45 | 17,493 |
| 2020-12-10 | $4.16 | $4.44 | $4.16 | $4.44 | $3.48 | 1,111 |
| 2020-12-09 | $4.50 | $4.50 | $4.13 | $4.48 | $3.51 | 933 |
| 2020-12-08 | $4.18 | $4.23 | $4.18 | $4.21 | $3.30 | 10,820 |
| 2020-12-07 | $4.18 | $4.25 | $4.15 | $4.18 | $3.28 | 16,208 |
| 2020-12-04 | $4.14 | $4.40 | $4.14 | $4.40 | $3.45 | 3,210 |
| 2020-12-03 | $4.21 | $4.21 | $4.19 | $4.19 | $3.29 | 949 |
| 2020-12-02 | $4.24 | $4.25 | $4.10 | $4.10 | $3.22 | 13,005 |
| 2020-12-01 | $4.05 | $4.05 | $4.05 | $4.05 | $3.18 | 5,959 |
| 2020-11-30 | $3.98 | $4.02 | $3.98 | $4.02 | $3.16 | 4,145 |
| 2020-11-27 | $3.95 | $3.98 | $3.95 | $3.98 | $3.12 | 784 |
| 2020-11-25 | $4.05 | $4.05 | $3.72 | $4.05 | $3.18 | 4,322 |
| 2020-11-24 | $3.70 | $4.10 | $3.70 | $4.10 | $3.22 | 783 |
| 2020-11-23 | $4.06 | $4.06 | $3.78 | $4.03 | $3.16 | 4,211 |
| 2020-11-20 | $4.06 | $4.07 | $4.06 | $4.06 | $3.19 | 2,270 |
| 2020-11-19 | $4.21 | $4.21 | $4.07 | $4.07 | $2.73 | 1,051 |
| 2020-11-18 | $4.02 | $4.28 | $3.96 | $4.27 | $2.86 | 3,943 |
| 2020-11-17 | $4.03 | $4.03 | $4.01 | $4.02 | $2.69 | 13,454 |
| 2020-11-16 | $4.20 | $4.20 | $4.06 | $4.13 | $2.77 | 3,412 |
| 2020-11-13 | $4.01 | $4.11 | $3.96 | $3.96 | $2.65 | 2,894 |
| 2020-11-12 | $4.05 | $4.05 | $4.00 | $4.00 | $2.68 | 291 |
| 2020-11-11 | $4.12 | $4.19 | $4.05 | $4.05 | $2.71 | 4,197 |
| 2020-11-10 | $4.12 | $4.25 | $3.96 | $4.19 | $2.80 | 7,294 |
| 2020-11-09 | $3.90 | $4.12 | $3.90 | $4.12 | $2.76 | 1,583 |
| 2020-11-06 | $3.99 | $3.99 | $3.90 | $3.97 | $2.66 | 2,101 |
| 2020-11-05 | $3.83 | $3.99 | $3.83 | $3.99 | $2.67 | 4,446 |
| 2020-11-04 | $3.72 | $3.85 | $3.72 | $3.85 | $2.58 | 1,460 |
| 2020-11-03 | $3.79 | $3.79 | $3.60 | $3.60 | $2.41 | 2,793 |
| 2020-11-02 | $3.57 | $3.57 | $3.57 | $3.57 | $2.39 | 210 |
| 2020-10-30 | $3.51 | $3.59 | $3.51 | $3.57 | $2.39 | 6,164 |
| 2020-10-29 | $3.51 | $3.51 | $3.42 | $3.51 | $2.35 | 2,497 |
| 2020-10-28 | $3.70 | $3.79 | $3.50 | $3.59 | $2.40 | 9,435 |
| 2020-10-27 | $3.87 | $3.87 | $3.60 | $3.65 | $2.44 | 3,595 |
| 2020-10-26 | $3.76 | $3.90 | $3.76 | $3.76 | $2.52 | 17,910 |
| 2020-10-23 | $3.50 | $3.65 | $3.50 | $3.63 | $2.43 | 3,870 |
| 2020-10-22 | $3.50 | $3.50 | $3.40 | $3.40 | $2.28 | 1,320 |
| 2020-10-21 | $3.40 | $3.53 | $3.40 | $3.40 | $2.28 | 9,848 |
| 2020-10-20 | $3.20 | $3.52 | $3.20 | $3.31 | $2.22 | 5,835 |
| 2020-10-19 | $3.09 | $3.23 | $3.09 | $3.15 | $2.11 | 2,876 |
| 2020-10-16 | $3.00 | $3.00 | $2.98 | $2.98 | $1.99 | 4,473 |
| 2020-10-15 | $2.95 | $2.97 | $2.95 | $2.97 | $1.99 | 542 |
| 2020-10-14 | $2.95 | $2.98 | $2.95 | $2.97 | $1.99 | 3,901 |
| 2020-10-13 | $2.90 | $2.90 | $2.90 | $2.90 | $1.94 | 35 |
| 2020-10-12 | $2.90 | $2.94 | $2.90 | $2.90 | $1.94 | 1,444 |
| 2020-10-09 | $2.92 | $2.92 | $2.92 | $2.92 | $1.96 | 225 |
| 2020-10-08 | $2.90 | $2.97 | $2.87 | $2.92 | $1.96 | 2,138 |
| 2020-10-07 | $2.98 | $2.98 | $2.90 | $2.90 | $1.94 | 1,689 |
| 2020-10-06 | $2.99 | $2.99 | $2.90 | $2.91 | $1.95 | 1,523 |
| 2020-10-05 | $3.00 | $3.00 | $2.95 | $2.97 | $1.99 | 3,137 |
| 2020-10-02 | $3.19 | $3.19 | $2.91 | $2.97 | $1.99 | 4,884 |
| 2020-10-01 | $2.94 | $2.94 | $2.94 | $2.94 | $1.97 | 195 |
| 2020-09-30 | $2.91 | $2.98 | $2.91 | $2.94 | $1.97 | 5,140 |
| 2020-09-29 | $2.90 | $2.90 | $2.84 | $2.88 | $1.93 | 5,505 |
| 2020-09-28 | $2.81 | $2.90 | $2.71 | $2.85 | $1.91 | 14,100 |
| 2020-09-25 | $2.84 | $2.89 | $2.84 | $2.89 | $1.94 | 1,719 |
| 2020-09-24 | $2.81 | $2.82 | $2.80 | $2.82 | $1.89 | 17,088 |
| 2020-09-23 | $2.72 | $2.85 | $2.70 | $2.81 | $1.88 | 1,590 |
| 2020-09-22 | $2.75 | $2.80 | $2.72 | $2.80 | $1.88 | 3,594 |
| 2020-09-21 | $2.88 | $2.88 | $2.73 | $2.76 | $1.85 | 19,594 |
| 2020-09-18 | $2.75 | $2.75 | $2.70 | $2.70 | $1.81 | 1,430 |
| 2020-09-17 | $2.76 | $2.77 | $2.70 | $2.72 | $1.82 | 11,398 |
| 2020-09-16 | $2.80 | $2.85 | $2.80 | $2.82 | $1.89 | 1,736 |
| 2020-09-15 | $2.89 | $2.89 | $2.78 | $2.84 | $1.90 | 1,764 |
| 2020-09-14 | $2.91 | $2.94 | $2.75 | $2.89 | $1.94 | 4,994 |
| 2020-09-11 | $2.85 | $2.90 | $2.83 | $2.83 | $1.89 | 4,454 |
| 2020-09-10 | $2.84 | $2.90 | $2.84 | $2.87 | $1.92 | 7,406 |
| 2020-09-09 | $2.90 | $2.90 | $2.80 | $2.80 | $1.88 | 3,758 |
| 2020-09-08 | $2.84 | $2.84 | $2.81 | $2.81 | $1.88 | 3,095 |
| 2020-09-04 | $2.84 | $2.84 | $2.84 | $2.84 | $1.90 | 202 |
| 2020-09-03 | $2.75 | $2.84 | $2.75 | $2.84 | $1.90 | 2,017 |
| 2020-09-02 | $2.79 | $2.80 | $2.76 | $2.76 | $1.85 | 2,966 |
| 2020-09-01 | $2.85 | $2.85 | $2.80 | $2.81 | $1.88 | 11,318 |
| 2020-08-31 | $2.93 | $2.93 | $2.80 | $2.86 | $1.92 | 10,986 |
| 2020-08-28 | $2.80 | $2.95 | $2.80 | $2.85 | $1.91 | 2,152 |
| 2020-08-27 | $2.96 | $3.00 | $2.92 | $3.00 | $2.01 | 1,477 |
| 2020-08-26 | $2.85 | $3.00 | $2.85 | $2.91 | $1.95 | 7,868 |
| 2020-08-25 | $3.00 | $3.00 | $2.90 | $2.91 | $1.95 | 11,385 |
| 2020-08-24 | $2.92 | $2.95 | $2.89 | $2.90 | $1.94 | 11,890 |
| 2020-08-21 | $2.90 | $2.90 | $2.87 | $2.88 | $1.93 | 2,865 |
| 2020-08-20 | $2.85 | $2.85 | $2.85 | $2.85 | $1.91 | 12,942 |
| 2020-08-19 | $2.93 | $2.95 | $2.85 | $2.87 | $1.92 | 5,400 |
| 2020-08-18 | $2.90 | $2.90 | $2.88 | $2.89 | $1.94 | 1,369 |
| 2020-08-17 | $3.00 | $3.00 | $2.85 | $2.89 | $1.94 | 5,395 |
| 2020-08-14 | $2.90 | $2.95 | $2.88 | $2.91 | $1.95 | 3,499 |
| 2020-08-13 | $2.85 | $2.90 | $2.81 | $2.90 | $1.94 | 2,588 |
| 2020-08-12 | $2.85 | $2.88 | $2.85 | $2.88 | $1.93 | 10,226 |
| 2020-08-11 | $2.80 | $2.90 | $2.76 | $2.90 | $1.94 | 12,670 |
| 2020-08-10 | $2.95 | $2.95 | $2.75 | $2.80 | $1.87 | 14,185 |
| 2020-08-07 | $2.61 | $2.71 | $2.61 | $2.71 | $1.81 | 12,281 |
| 2020-08-06 | $2.80 | $2.80 | $2.64 | $2.64 | $1.77 | 4,935 |
| 2020-08-05 | $2.64 | $2.82 | $2.64 | $2.75 | $1.84 | 7,423 |
| 2020-08-04 | $2.67 | $2.70 | $2.57 | $2.57 | $1.72 | 19,225 |
| 2020-08-03 | $2.71 | $2.71 | $2.60 | $2.65 | $1.78 | 8,294 |
| 2020-07-31 | $2.69 | $2.75 | $2.69 | $2.71 | $1.81 | 7,747 |
| 2020-07-30 | $2.69 | $2.76 | $2.64 | $2.76 | $1.85 | 8,440 |
| 2020-07-29 | $2.77 | $2.83 | $2.69 | $2.69 | $1.80 | 6,422 |
| 2020-07-28 | $2.70 | $2.75 | $2.70 | $2.75 | $1.84 | 1,428 |
| 2020-07-27 | $2.64 | $2.71 | $2.64 | $2.71 | $1.81 | 795 |
| 2020-07-24 | $2.57 | $2.65 | $2.57 | $2.64 | $1.77 | 10,854 |
| 2020-07-23 | $2.60 | $2.69 | $2.57 | $2.57 | $1.72 | 22,347 |
| 2020-07-22 | $2.70 | $2.73 | $2.69 | $2.70 | $1.81 | 10,992 |
| 2020-07-21 | $2.71 | $2.80 | $2.71 | $2.73 | $1.83 | 1,650 |
| 2020-07-20 | $2.65 | $2.80 | $2.65 | $2.70 | $1.81 | 3,637 |
| 2020-07-17 | $2.73 | $2.85 | $2.70 | $2.72 | $1.82 | 7,637 |
| 2020-07-16 | $2.82 | $2.82 | $2.72 | $2.78 | $1.86 | 29,263 |
| 2020-07-15 | $2.80 | $2.90 | $2.80 | $2.82 | $1.89 | 10,454 |
| 2020-07-14 | $2.80 | $2.85 | $2.80 | $2.85 | $1.91 | 693 |
| 2020-07-13 | $2.76 | $2.94 | $2.76 | $2.90 | $1.94 | 9,728 |
| 2020-07-10 | $2.85 | $2.89 | $2.84 | $2.89 | $1.94 | 12,060 |
| 2020-07-09 | $2.93 | $2.93 | $2.80 | $2.85 | $1.91 | 4,294 |
| 2020-07-08 | $2.88 | $2.99 | $2.88 | $2.88 | $1.93 | 1,224 |
| 2020-07-07 | $3.00 | $3.00 | $2.85 | $2.85 | $1.91 | 619 |
| 2020-07-06 | $3.00 | $3.00 | $2.90 | $3.00 | $2.01 | 3,664 |
| 2020-07-02 | $2.87 | $2.95 | $2.87 | $2.95 | $1.98 | 6,951 |
| 2020-07-01 | $2.85 | $2.85 | $2.85 | $2.85 | $1.91 | 83 |
| 2020-06-30 | $2.70 | $2.90 | $2.70 | $2.85 | $1.91 | 2,532 |
| 2020-06-29 | $2.75 | $2.85 | $2.75 | $2.85 | $1.91 | 2,165 |
| 2020-06-26 | $2.75 | $2.85 | $2.75 | $2.80 | $1.88 | 2,579 |
| 2020-06-25 | $2.75 | $2.85 | $2.75 | $2.85 | $1.91 | 1,825 |
| 2020-06-24 | $3.00 | $3.00 | $2.85 | $2.85 | $1.91 | 16,753 |
| 2020-06-23 | $3.05 | $3.05 | $2.91 | $2.95 | $1.98 | 14,165 |
| 2020-06-22 | $3.00 | $3.10 | $2.95 | $3.05 | $2.04 | 5,496 |
| 2020-06-19 | $2.95 | $3.00 | $2.94 | $2.94 | $1.97 | 3,447 |
| 2020-06-18 | $2.96 | $3.00 | $2.95 | $2.95 | $1.98 | 7,928 |
| 2020-06-17 | $2.85 | $2.95 | $2.85 | $2.91 | $1.95 | 17,834 |
| 2020-06-16 | $3.05 | $3.05 | $2.81 | $2.85 | $1.91 | 16,118 |
| 2020-06-15 | $2.85 | $2.89 | $2.80 | $2.87 | $1.92 | 12,733 |
| 2020-06-12 | $2.82 | $2.92 | $2.75 | $2.82 | $1.89 | 15,949 |
| 2020-06-11 | $2.95 | $2.95 | $2.75 | $2.82 | $1.89 | 12,737 |
| 2020-06-10 | $2.71 | $3.00 | $2.71 | $3.00 | $2.01 | 15,030 |
| 2020-06-09 | $2.76 | $2.76 | $2.68 | $2.71 | $1.81 | 10,137 |
| 2020-06-08 | $2.61 | $2.80 | $2.61 | $2.68 | $1.79 | 13,756 |
| 2020-06-05 | $2.77 | $2.77 | $2.60 | $2.61 | $1.75 | 13,565 |
| 2020-06-04 | $2.80 | $2.80 | $2.55 | $2.67 | $1.79 | 25,866 |
| 2020-06-03 | $2.62 | $2.73 | $2.62 | $2.68 | $1.79 | 17,349 |
| 2020-06-02 | $2.31 | $2.60 | $2.31 | $2.55 | $1.71 | 35,716 |
| 2020-06-01 | $2.31 | $2.31 | $2.30 | $2.31 | $1.55 | 16,301 |
| 2020-05-29 | $2.31 | $2.31 | $2.28 | $2.29 | $1.53 | 19,991 |
| 2020-05-28 | $2.45 | $2.47 | $2.45 | $2.47 | $1.65 | 4,591 |
| 2020-05-27 | $2.53 | $2.56 | $2.45 | $2.56 | $1.71 | 6,075 |
| 2020-05-26 | $2.49 | $2.49 | $2.40 | $2.47 | $1.65 | 13,249 |
| 2020-05-22 | $2.74 | $2.77 | $2.70 | $2.77 | $1.86 | 3,028 |
| 2020-05-21 | $2.74 | $2.75 | $2.74 | $2.74 | $1.83 | 10,683 |
| 2020-05-20 | $2.84 | $2.87 | $2.75 | $2.75 | $1.84 | 8,268 |
| 2020-05-19 | $2.75 | $2.85 | $2.75 | $2.85 | $1.91 | 2,115 |
| 2020-05-18 | $2.82 | $2.85 | $2.77 | $2.81 | $1.88 | 3,425 |
| 2020-05-15 | $2.85 | $2.85 | $2.80 | $2.80 | $1.88 | 1,887 |
| 2020-05-14 | $2.75 | $2.90 | $2.75 | $2.90 | $1.94 | 2,901 |
| 2020-05-13 | $2.76 | $2.87 | $2.75 | $2.85 | $1.91 | 3,104 |
| 2020-05-12 | $2.90 | $2.90 | $2.75 | $2.75 | $1.84 | 2,257 |
| 2020-05-11 | $2.88 | $2.90 | $2.84 | $2.90 | $1.94 | 3,780 |
| 2020-05-08 | $2.80 | $2.85 | $2.80 | $2.84 | $1.90 | 1,914 |
| 2020-05-07 | $2.70 | $2.73 | $2.65 | $2.73 | $1.83 | 17,505 |
| 2020-05-06 | $2.60 | $2.89 | $2.60 | $2.84 | $1.90 | 3,376 |
| 2020-05-05 | $2.80 | $2.95 | $2.80 | $2.90 | $1.94 | 12,512 |
| 2020-05-04 | $2.88 | $2.88 | $2.84 | $2.87 | $1.92 | 7,164 |
| 2020-05-01 | $2.89 | $2.97 | $2.89 | $2.89 | $1.94 | 3,043 |
| 2020-04-30 | $2.98 | $2.98 | $2.93 | $2.93 | $1.96 | 4,437 |
| 2020-04-29 | $2.91 | $2.95 | $2.91 | $2.94 | $1.97 | 6,159 |
| 2020-04-28 | $2.75 | $2.93 | $2.75 | $2.79 | $1.87 | 4,652 |
| 2020-04-27 | $2.80 | $2.80 | $2.54 | $2.80 | $1.88 | 1,724 |
| 2020-04-24 | $2.50 | $2.78 | $2.50 | $2.75 | $1.84 | 1,705 |
| 2020-04-23 | $2.77 | $2.81 | $2.72 | $2.79 | $1.87 | 4,896 |
| 2020-04-22 | $2.70 | $2.73 | $2.70 | $2.73 | $1.50 | 2,170 |
| 2020-04-21 | $2.90 | $2.90 | $2.71 | $2.71 | $1.48 | 11,456 |
| 2020-04-20 | $2.93 | $2.93 | $2.85 | $2.88 | $1.57 | 1,775 |
| 2020-04-17 | $2.99 | $2.99 | $2.92 | $2.93 | $1.60 | 16,780 |
| 2020-04-16 | $2.99 | $3.00 | $2.87 | $2.95 | $1.61 | 8,456 |
| 2020-04-15 | $2.92 | $2.99 | $2.92 | $2.97 | $1.62 | 11,090 |
| 2020-04-14 | $2.91 | $2.94 | $2.78 | $2.87 | $1.57 | 21,027 |
| 2020-04-13 | $2.65 | $2.80 | $2.45 | $2.75 | $1.50 | 13,225 |
| 2020-04-09 | $2.40 | $2.40 | $2.32 | $2.40 | $1.31 | 16,761 |
| 2020-04-08 | $2.48 | $2.48 | $2.35 | $2.39 | $1.30 | 5,352 |
| 2020-04-07 | $2.30 | $2.31 | $2.24 | $2.24 | $1.22 | 7,860 |
| 2020-04-06 | $2.23 | $2.23 | $2.10 | $2.23 | $1.22 | 11,314 |
| 2020-04-03 | $2.13 | $2.13 | $2.05 | $2.05 | $1.12 | 3,217 |
| 2020-04-02 | $2.01 | $2.01 | $2.01 | $2.01 | $1.10 | 70 |
| 2020-04-01 | $2.18 | $2.18 | $2.00 | $2.01 | $1.10 | 7,641 |
| 2020-03-31 | $2.16 | $2.16 | $2.09 | $2.16 | $1.18 | 4,742 |
| 2020-03-30 | $2.21 | $2.21 | $2.15 | $2.18 | $1.19 | 8,246 |
| 2020-03-27 | $2.20 | $2.23 | $2.19 | $2.23 | $1.22 | 4,616 |
| 2020-03-26 | $2.12 | $2.27 | $2.12 | $2.18 | $1.19 | 5,178 |
| 2020-03-25 | $2.08 | $2.32 | $2.08 | $2.26 | $1.23 | 5,837 |
| 2020-03-24 | $2.06 | $2.27 | $2.00 | $2.27 | $1.24 | 11,227 |
| 2020-03-23 | $2.05 | $2.27 | $1.95 | $2.27 | $1.24 | 9,640 |
| 2020-03-20 | $2.09 | $2.09 | $2.00 | $2.06 | $1.12 | 5,484 |
| 2020-03-19 | $2.21 | $2.34 | $2.20 | $2.21 | $1.21 | 3,270 |
| 2020-03-18 | $2.64 | $2.64 | $2.21 | $2.26 | $1.23 | 5,520 |
| 2020-03-17 | $2.40 | $2.59 | $2.05 | $2.59 | $1.41 | 7,852 |
| 2020-03-16 | $2.68 | $2.73 | $2.21 | $2.36 | $1.29 | 8,086 |
| 2020-03-13 | $3.10 | $3.10 | $3.05 | $3.06 | $1.67 | 2,096 |
| 2020-03-12 | $3.07 | $3.10 | $2.55 | $3.04 | $1.66 | 4,382 |
| 2020-03-11 | $3.35 | $3.35 | $3.10 | $3.17 | $1.73 | 3,331 |
| 2020-03-10 | $3.24 | $3.35 | $3.14 | $3.35 | $1.83 | 1,656 |
| 2020-03-09 | $3.35 | $3.46 | $3.30 | $3.30 | $1.80 | 5,702 |
| 2020-03-06 | $3.46 | $3.51 | $3.32 | $3.32 | $1.81 | 5,048 |
| 2020-03-05 | $3.55 | $3.55 | $3.55 | $3.55 | $1.94 | 130,183 |
| 2020-03-04 | $3.48 | $3.48 | $3.48 | $3.48 | $1.90 | 170 |
| 2020-03-03 | $3.20 | $3.50 | $3.20 | $3.48 | $1.90 | 4,267 |
| 2020-03-02 | $3.40 | $3.40 | $3.30 | $3.40 | $1.85 | 1,932 |
| 2020-02-28 | $3.45 | $3.48 | $3.28 | $3.33 | $1.82 | 4,257 |
| 2020-02-27 | $3.58 | $3.58 | $3.48 | $3.55 | $1.94 | 3,284 |
| 2020-02-26 | $3.53 | $3.53 | $3.45 | $3.47 | $1.89 | 8,168 |
| 2020-02-25 | $3.52 | $3.65 | $3.52 | $3.65 | $1.99 | 1,235 |
| 2020-02-24 | $3.72 | $3.72 | $3.65 | $3.65 | $1.99 | 1,520 |
| 2020-02-21 | $3.76 | $3.76 | $3.76 | $3.76 | $2.05 | 559 |
| 2020-02-20 | $3.72 | $3.72 | $3.72 | $3.72 | $2.03 | 14 |
| 2020-02-19 | $3.57 | $3.75 | $3.57 | $3.72 | $2.03 | 2,266 |
| 2020-02-18 | $3.50 | $3.79 | $3.50 | $3.72 | $2.03 | 2,278 |
| 2020-02-14 | $3.64 | $3.79 | $3.64 | $3.79 | $2.07 | 1,390 |
| 2020-02-13 | $3.80 | $3.86 | $3.80 | $3.86 | $2.11 | 501 |
| 2020-02-12 | $3.89 | $3.89 | $3.81 | $3.81 | $2.08 | 1,102 |
| 2020-02-11 | $3.77 | $3.77 | $3.77 | $3.77 | $2.06 | 90 |
| 2020-02-10 | $3.81 | $3.81 | $3.72 | $3.77 | $2.06 | 672 |
| 2020-02-07 | $3.89 | $3.89 | $3.89 | $3.89 | $2.12 | 708 |
| 2020-02-06 | $3.80 | $3.87 | $3.80 | $3.81 | $2.08 | 2,191 |
| 2020-02-05 | $4.00 | $4.00 | $3.46 | $3.80 | $2.07 | 4,122 |
| 2020-02-04 | $3.90 | $3.90 | $3.90 | $3.90 | $2.13 | 36 |
| 2020-02-03 | $3.85 | $3.90 | $3.85 | $3.90 | $2.13 | 5,596 |
| 2020-01-31 | $3.90 | $3.90 | $3.72 | $3.85 | $2.10 | 11,608 |
| 2020-01-30 | $4.01 | $4.05 | $3.98 | $3.98 | $2.17 | 6,724 |
| 2020-01-29 | $4.12 | $4.12 | $4.12 | $4.12 | $2.25 | 11 |
| 2020-01-28 | $4.16 | $4.16 | $4.12 | $4.12 | $2.25 | 1,151 |
| 2020-01-27 | $4.33 | $4.33 | $4.30 | $4.30 | $2.35 | 312 |
| 2020-01-24 | $4.21 | $4.30 | $4.21 | $4.24 | $2.31 | 2,980 |
| 2020-01-23 | $4.27 | $4.27 | $4.27 | $4.27 | $2.33 | 745 |
| 2020-01-22 | $4.18 | $4.18 | $4.10 | $4.13 | $2.25 | 850 |
| 2020-01-21 | $4.09 | $4.09 | $4.09 | $4.09 | $2.23 | 133 |
| 2020-01-17 | $4.19 | $4.19 | $4.09 | $4.09 | $2.23 | 850 |
| 2020-01-16 | $4.03 | $4.11 | $4.01 | $4.01 | $2.19 | 1,032 |
| 2020-01-15 | $4.17 | $4.17 | $3.96 | $4.01 | $2.19 | 917 |
| 2020-01-14 | $4.22 | $4.22 | $4.22 | $4.22 | $2.30 | 510 |
| 2020-01-13 | $4.10 | $4.10 | $4.10 | $4.10 | $2.24 | 2,290 |
| 2020-01-10 | $4.14 | $4.14 | $4.14 | $4.14 | $2.26 | 663 |
| 2020-01-09 | $4.23 | $4.23 | $4.15 | $4.15 | $2.26 | 3,149 |
| 2020-01-08 | $4.27 | $4.27 | $4.20 | $4.21 | $2.30 | 2,501 |
| 2020-01-07 | $4.23 | $4.24 | $4.23 | $4.24 | $2.31 | 1,027 |
| 2020-01-06 | $4.15 | $4.28 | $4.15 | $4.25 | $2.32 | 1,580 |
| 2020-01-03 | $4.25 | $4.25 | $4.21 | $4.22 | $2.30 | 2,814 |
| 2020-01-02 | $4.35 | $4.35 | $4.25 | $4.25 | $2.32 | 3,290 |
| 2019-12-31 | $4.25 | $4.25 | $4.25 | $4.25 | $2.32 | 595 |
| 2019-12-30 | $4.25 | $4.30 | $4.25 | $4.30 | $2.35 | 1,936 |
| 2019-12-27 | $4.25 | $4.25 | $4.25 | $4.25 | $2.32 | 23 |
| 2019-12-26 | $4.32 | $4.32 | $4.25 | $4.25 | $2.32 | 1,400 |
| 2019-12-24 | $4.35 | $4.35 | $4.35 | $4.35 | $2.37 | 2 |
| 2019-12-23 | $4.21 | $4.35 | $4.21 | $4.35 | $2.37 | 1,671 |
| 2019-12-20 | $4.30 | $4.30 | $4.30 | $4.30 | $2.35 | 209 |
| 2019-12-19 | $4.36 | $4.36 | $4.30 | $4.30 | $2.35 | 2,833 |
| 2019-12-18 | $4.50 | $4.50 | $4.30 | $4.30 | $2.35 | 1,919 |
| 2019-12-17 | $4.39 | $4.45 | $4.39 | $4.43 | $2.42 | 2,201 |
| 2019-12-16 | $4.48 | $4.48 | $4.43 | $4.43 | $2.42 | 4,651 |
| 2019-12-13 | $4.48 | $4.48 | $4.43 | $4.43 | $2.42 | 650 |
| 2019-12-12 | $4.10 | $4.25 | $4.10 | $4.24 | $2.31 | 5,387 |
| 2019-12-11 | $4.04 | $4.04 | $4.04 | $4.04 | $2.20 | 28,324 |
| 2019-12-10 | $4.09 | $4.09 | $4.02 | $4.02 | $2.19 | 582 |
| 2019-12-09 | $3.96 | $3.96 | $3.96 | $3.96 | $2.16 | 38 |
| 2019-12-06 | $3.96 | $3.96 | $3.96 | $3.96 | $2.16 | 92 |
| 2019-12-05 | $3.95 | $4.05 | $3.95 | $3.96 | $2.16 | 1,759 |
| 2019-12-04 | $3.78 | $3.87 | $3.78 | $3.87 | $2.11 | 2,091 |
| 2019-12-03 | $3.86 | $3.86 | $3.78 | $3.80 | $2.07 | 2,523 |
| 2019-12-02 | $4.04 | $4.04 | $3.71 | $3.98 | $2.17 | 6,286 |
| 2019-11-29 | $3.94 | $3.94 | $3.94 | $3.94 | $2.15 | 992 |
| 2019-11-27 | $3.58 | $3.92 | $3.58 | $3.92 | $2.14 | 3,569 |
| 2019-11-26 | $3.78 | $3.86 | $3.65 | $3.65 | $1.99 | 13,998 |
| 2019-11-25 | $3.82 | $3.92 | $3.78 | $3.92 | $2.14 | 17,195 |
| 2019-11-22 | $3.83 | $3.84 | $3.82 | $3.84 | $2.09 | 7,536 |
| 2019-11-21 | $4.06 | $4.06 | $3.97 | $3.97 | $1.60 | 7,318 |
| 2019-11-20 | $4.15 | $4.15 | $4.15 | $4.15 | $1.66 | 964 |
| 2019-11-19 | $4.04 | $4.14 | $4.04 | $4.14 | $1.66 | 13,324 |
| 2019-11-18 | $4.14 | $4.14 | $4.02 | $4.12 | $1.65 | 2,662 |
| 2019-11-15 | $4.05 | $4.08 | $4.05 | $4.08 | $1.64 | 846 |
| 2019-11-14 | $4.07 | $4.07 | $4.05 | $4.06 | $1.63 | 11,411 |
| 2019-11-13 | $4.27 | $4.27 | $4.15 | $4.18 | $1.68 | 8,132 |
| 2019-11-12 | $4.50 | $4.50 | $4.50 | $4.50 | $1.80 | 90 |
| 2019-11-11 | $4.50 | $4.50 | $4.50 | $4.50 | $1.80 | 130 |
| 2019-11-08 | $4.67 | $4.67 | $4.33 | $4.50 | $1.80 | 5,712 |
| 2019-11-07 | $4.36 | $4.36 | $4.36 | $4.36 | $1.75 | 7 |
| 2019-11-06 | $4.45 | $4.45 | $4.36 | $4.36 | $1.75 | 673 |
| 2019-11-05 | $4.67 | $4.67 | $4.60 | $4.60 | $1.84 | 859 |
| 2019-11-04 | $4.60 | $4.60 | $4.51 | $4.60 | $1.84 | 1,562 |
| 2019-11-01 | $4.60 | $4.60 | $4.60 | $4.60 | $1.84 | 120 |
| 2019-10-31 | $4.49 | $4.49 | $4.49 | $4.49 | $1.80 | 0 |
| 2019-10-30 | $4.49 | $4.49 | $4.49 | $4.49 | $1.80 | 5 |
| 2019-10-29 | $4.36 | $4.49 | $4.36 | $4.49 | $1.80 | 1,540 |
| 2019-10-28 | $4.45 | $4.45 | $4.27 | $4.29 | $1.72 | 7,592 |
| 2019-10-25 | $4.50 | $4.50 | $4.50 | $4.50 | $1.80 | 84 |
| 2019-10-24 | $4.50 | $4.50 | $4.50 | $4.50 | $1.80 | 501 |
| 2019-10-23 | $4.50 | $4.51 | $4.50 | $4.51 | $1.81 | 805 |
| 2019-10-22 | $4.40 | $4.40 | $4.40 | $4.40 | $1.76 | 0 |
| 2019-10-21 | $4.40 | $4.48 | $4.40 | $4.40 | $1.76 | 533 |
| 2019-10-18 | $4.39 | $4.39 | $4.39 | $4.39 | $1.76 | 10 |
| 2019-10-17 | $4.39 | $4.39 | $4.39 | $4.39 | $1.76 | 0 |
| 2019-10-16 | $4.39 | $4.39 | $4.39 | $4.39 | $1.76 | 0 |
| 2019-10-15 | $4.39 | $4.39 | $4.39 | $4.39 | $1.76 | 0 |
| 2019-10-14 | $4.39 | $4.39 | $4.39 | $4.39 | $1.76 | 0 |
| 2019-10-11 | $4.39 | $4.39 | $4.39 | $4.39 | $1.76 | 500 |
| 2019-10-10 | $4.51 | $4.51 | $4.50 | $4.50 | $1.80 | 915 |
| 2019-10-09 | $4.50 | $4.50 | $4.50 | $4.50 | $1.80 | 208 |
| 2019-10-08 | $4.23 | $4.23 | $4.23 | $4.23 | $1.70 | 0 |
| 2019-10-07 | $4.31 | $4.31 | $4.23 | $4.23 | $1.70 | 8,034 |
| 2019-10-04 | $4.17 | $4.22 | $4.17 | $4.22 | $1.69 | 844 |
| 2019-10-03 | $4.24 | $4.24 | $4.22 | $4.22 | $1.69 | 290 |
| 2019-10-02 | $4.16 | $4.28 | $4.16 | $4.28 | $1.72 | 1,306 |
| 2019-10-01 | $4.20 | $4.20 | $4.20 | $4.20 | $1.68 | 0 |
| 2019-09-30 | $4.22 | $4.22 | $4.20 | $4.20 | $1.68 | 404 |
| 2019-09-27 | $4.31 | $4.31 | $4.26 | $4.26 | $1.71 | 260 |
| 2019-09-26 | $4.26 | $4.26 | $4.26 | $4.26 | $1.71 | 9 |
| 2019-09-25 | $4.12 | $4.26 | $4.12 | $4.26 | $1.71 | 3,026 |
| 2019-09-24 | $4.20 | $4.24 | $4.12 | $4.24 | $1.70 | 1,630 |
| 2019-09-23 | $4.30 | $4.31 | $4.30 | $4.30 | $1.72 | 5,899 |
| 2019-09-20 | $4.26 | $4.26 | $4.26 | $4.26 | $1.71 | 20 |
| 2019-09-19 | $4.34 | $4.34 | $4.26 | $4.26 | $1.71 | 3,891 |
| 2019-09-18 | $4.37 | $4.37 | $4.37 | $4.37 | $1.75 | 2,981 |
| 2019-09-17 | $4.39 | $4.39 | $4.33 | $4.38 | $1.76 | 6,478 |
| 2019-09-16 | $4.25 | $4.29 | $4.25 | $4.26 | $1.71 | 8,055 |
| 2019-09-13 | $4.26 | $4.34 | $4.26 | $4.34 | $1.74 | 3,473 |
| 2019-09-12 | $4.35 | $4.35 | $4.25 | $4.25 | $1.70 | 2,176 |
| 2019-09-11 | $4.41 | $4.44 | $4.39 | $4.44 | $1.78 | 1,138 |
| 2019-09-10 | $4.41 | $4.41 | $4.41 | $4.41 | $1.77 | 22 |
| 2019-09-09 | $4.43 | $4.43 | $4.41 | $4.41 | $1.77 | 644 |
| 2019-09-06 | $4.43 | $4.43 | $4.43 | $4.43 | $1.78 | 0 |
| 2019-09-05 | $4.38 | $4.43 | $4.38 | $4.43 | $1.78 | 6,686 |
| 2019-09-04 | $4.44 | $4.44 | $4.44 | $4.44 | $1.78 | 500 |
| 2019-09-03 | $4.45 | $4.45 | $4.45 | $4.45 | $1.78 | 256 |
| 2019-08-30 | $4.50 | $4.50 | $4.50 | $4.50 | $1.80 | 451 |
| 2019-08-29 | $4.42 | $4.53 | $4.42 | $4.50 | $1.80 | 1,106 |
| 2019-08-28 | $4.40 | $4.40 | $4.38 | $4.38 | $1.76 | 766 |
| 2019-08-27 | $4.40 | $4.40 | $4.40 | $4.40 | $1.76 | 278 |
| 2019-08-26 | $4.35 | $4.35 | $4.35 | $4.35 | $1.74 | 86 |
| 2019-08-23 | $4.35 | $4.35 | $4.35 | $4.35 | $1.74 | 0 |
| 2019-08-22 | $4.35 | $4.35 | $4.35 | $4.35 | $1.74 | 200 |
| 2019-08-21 | $4.39 | $4.39 | $4.38 | $4.38 | $1.76 | 3,085 |
| 2019-08-20 | $4.37 | $4.39 | $4.35 | $4.39 | $1.76 | 1,626 |
| 2019-08-19 | $4.40 | $4.52 | $4.40 | $4.50 | $1.80 | 871 |
| 2019-08-16 | $4.58 | $4.60 | $4.58 | $4.60 | $1.84 | 639 |
| 2019-08-15 | $4.55 | $4.55 | $4.50 | $4.51 | $1.81 | 1,857 |
| 2019-08-14 | $4.37 | $4.64 | $4.12 | $4.59 | $1.84 | 3,738 |
| 2019-08-13 | $4.21 | $4.21 | $4.17 | $4.20 | $1.68 | 5,820 |
| 2019-08-12 | $4.45 | $4.50 | $4.36 | $4.36 | $1.75 | 2,006 |
| 2019-08-09 | $4.43 | $4.50 | $4.43 | $4.46 | $1.79 | 7,577 |
| 2019-08-08 | $4.50 | $4.55 | $4.47 | $4.54 | $1.82 | 813 |
| 2019-08-07 | $4.50 | $4.55 | $4.50 | $4.53 | $1.82 | 1,264 |
| 2019-08-06 | $4.68 | $4.68 | $4.65 | $4.65 | $1.86 | 6,036 |
| 2019-08-05 | $4.85 | $5.08 | $4.83 | $4.85 | $1.94 | 1,526 |
| 2019-08-02 | $5.08 | $5.08 | $5.08 | $5.08 | $2.04 | 194 |
| 2019-08-01 | $5.07 | $5.07 | $5.07 | $5.07 | $2.03 | 194 |
| 2019-07-31 | $5.09 | $5.15 | $5.03 | $5.15 | $2.07 | 1,446 |
| 2019-07-30 | $5.03 | $5.03 | $5.00 | $5.00 | $2.01 | 3,520 |
| 2019-07-29 | $5.00 | $5.00 | $5.00 | $5.00 | $2.01 | 41,500 |
| 2019-07-26 | $5.00 | $5.04 | $5.00 | $5.04 | $2.02 | 6,606 |
| 2019-07-25 | $4.69 | $4.75 | $4.68 | $4.71 | $1.89 | 11,091 |
| 2019-07-24 | $4.98 | $4.98 | $4.89 | $4.95 | $1.98 | 23,925 |
| 2019-07-23 | $5.38 | $5.38 | $5.38 | $5.38 | $2.16 | 300 |
| 2019-07-22 | $5.45 | $5.45 | $5.45 | $5.45 | $2.19 | 713 |
| 2019-07-19 | $5.45 | $5.45 | $5.45 | $5.45 | $2.19 | 28 |
| 2019-07-18 | $5.44 | $5.45 | $5.44 | $5.45 | $2.19 | 901 |
| 2019-07-17 | $5.42 | $5.42 | $5.42 | $5.42 | $2.17 | 11,111 |
| 2019-07-16 | $5.46 | $5.47 | $5.46 | $5.46 | $2.19 | 14,377 |
| 2019-07-15 | $5.65 | $5.65 | $5.45 | $5.45 | $2.19 | 7,600 |
| 2019-07-12 | $5.54 | $5.54 | $5.45 | $5.45 | $2.19 | 584 |
| 2019-07-11 | $5.54 | $5.54 | $5.54 | $5.54 | $2.22 | 735 |
| 2019-07-10 | $5.57 | $5.57 | $5.54 | $5.55 | $2.23 | 1,535 |
| 2019-07-09 | $5.54 | $5.54 | $5.52 | $5.52 | $2.21 | 501 |
| 2019-07-08 | $5.58 | $5.58 | $5.49 | $5.54 | $2.22 | 1,677 |
| 2019-07-05 | $5.54 | $5.54 | $5.54 | $5.54 | $2.22 | 4,054 |
| 2019-07-03 | $5.49 | $5.49 | $5.49 | $5.49 | $2.20 | 367 |
| 2019-07-02 | $5.41 | $5.41 | $5.41 | $5.41 | $2.17 | 113 |
| 2019-07-01 | $5.41 | $5.41 | $5.41 | $5.41 | $2.17 | 6 |
| 2019-06-28 | $5.41 | $5.41 | $5.41 | $5.41 | $2.17 | 262 |
| 2019-06-27 | $5.48 | $5.48 | $5.48 | $5.48 | $2.20 | 0 |
| 2019-06-26 | $5.48 | $5.48 | $5.48 | $5.48 | $2.20 | 0 |
| 2019-06-25 | $5.48 | $5.48 | $5.48 | $5.48 | $2.20 | 0 |
| 2019-06-24 | $5.65 | $5.65 | $5.48 | $5.48 | $2.20 | 403 |
| 2019-06-21 | $5.43 | $5.43 | $5.43 | $5.43 | $2.18 | 3 |
| 2019-06-20 | $5.43 | $5.43 | $5.43 | $5.43 | $2.18 | 3 |
| 2019-06-19 | $5.43 | $5.43 | $5.43 | $5.43 | $2.18 | 30 |
| 2019-06-18 | $5.43 | $5.43 | $5.43 | $5.43 | $2.18 | 101 |
| 2019-06-17 | $5.47 | $5.47 | $5.46 | $5.46 | $2.19 | 1,834 |
| 2019-06-14 | $5.47 | $5.47 | $5.47 | $5.47 | $2.19 | 41 |
| 2019-06-13 | $5.47 | $5.47 | $5.47 | $5.47 | $2.19 | 2,227 |
| 2019-06-12 | $5.54 | $5.54 | $5.39 | $5.39 | $2.16 | 5,450 |
| 2019-06-11 | $5.54 | $5.54 | $5.54 | $5.54 | $2.22 | 1,000 |
| 2019-06-10 | $5.36 | $5.36 | $5.35 | $5.35 | $2.15 | 547 |
| 2019-06-07 | $5.27 | $5.27 | $5.27 | $5.27 | $2.11 | 607 |
| 2019-06-06 | $5.43 | $5.43 | $5.43 | $5.43 | $2.18 | 50 |
| 2019-06-05 | $5.35 | $5.43 | $5.30 | $5.43 | $2.18 | 647 |
| 2019-06-04 | $5.61 | $5.61 | $5.61 | $5.61 | $2.25 | 2 |
| 2019-06-03 | $5.61 | $5.61 | $5.61 | $5.61 | $2.25 | 258 |
| 2019-05-31 | $5.15 | $5.15 | $5.15 | $5.15 | $2.07 | 0 |
| 2019-05-30 | $5.15 | $5.15 | $5.15 | $5.15 | $2.07 | 75 |
| 2019-05-29 | $5.15 | $5.15 | $5.15 | $5.15 | $2.07 | 50 |
| 2019-05-28 | $5.29 | $5.29 | $5.14 | $5.15 | $2.07 | 3,556 |
| 2019-05-24 | $5.40 | $5.40 | $5.29 | $5.29 | $2.12 | 220 |
| 2019-05-23 | $5.42 | $5.42 | $5.42 | $5.42 | $2.17 | 100 |
| 2019-05-22 | $5.47 | $5.47 | $5.46 | $5.46 | $2.19 | 1,900 |
| 2019-05-21 | $5.32 | $5.32 | $5.29 | $5.30 | $2.13 | 2,548 |
| 2019-05-20 | $5.27 | $5.27 | $5.25 | $5.25 | $2.11 | 488 |
| 2019-05-17 | $5.33 | $5.33 | $5.28 | $5.30 | $2.13 | 8,394 |
| 2019-05-16 | $5.50 | $5.50 | $5.50 | $5.50 | $2.21 | 3,629 |
| 2019-05-15 | $5.68 | $5.68 | $5.65 | $5.65 | $2.27 | 580 |
| 2019-05-14 | $5.70 | $5.85 | $5.67 | $5.76 | $2.31 | 5,046 |
| 2019-05-13 | $5.73 | $5.73 | $5.70 | $5.70 | $2.29 | 4,273 |
| 2019-05-10 | $5.75 | $5.75 | $5.75 | $5.75 | $2.31 | 0 |
| 2019-05-09 | $5.75 | $5.75 | $5.75 | $5.75 | $2.31 | 9,146 |
| 2019-05-08 | $5.76 | $5.76 | $5.76 | $5.76 | $2.31 | 0 |
| 2019-05-07 | $5.76 | $5.76 | $5.76 | $5.76 | $2.31 | 89 |
| 2019-05-06 | $5.76 | $5.76 | $5.76 | $5.76 | $2.31 | 55 |
| 2019-05-03 | $5.76 | $5.76 | $5.76 | $5.76 | $2.31 | 50 |
| 2019-05-02 | $5.76 | $5.76 | $5.76 | $5.76 | $2.31 | 2,021 |
| 2019-05-01 | $5.95 | $5.95 | $5.91 | $5.91 | $2.37 | 1,342 |
| 2019-04-30 | $5.81 | $5.95 | $5.76 | $5.95 | $2.39 | 7,684 |
| 2019-04-29 | $5.75 | $5.91 | $5.75 | $5.91 | $2.37 | 1,405 |
| 2019-04-25 | $5.76 | $5.76 | $5.76 | $5.76 | $2.31 | 200 |
| 2019-04-24 | $5.89 | $5.89 | $5.76 | $5.76 | $2.31 | 5,205 |
| 2019-04-23 | $5.90 | $5.90 | $5.90 | $5.90 | $1.95 | 0 |
| 2019-04-22 | $5.90 | $5.90 | $5.88 | $5.90 | $1.94 | 903 |
| 2019-04-18 | $5.92 | $5.93 | $5.90 | $5.93 | $1.95 | 6,406 |
| 2019-04-17 | $5.95 | $5.95 | $5.95 | $5.95 | $1.96 | 1,413 |
| 2019-04-16 | $5.97 | $5.97 | $5.90 | $5.97 | $1.96 | 1,374 |
| 2019-04-15 | $6.08 | $6.08 | $6.04 | $6.04 | $1.99 | 2,782 |
| 2019-04-12 | $6.22 | $6.22 | $6.22 | $6.22 | $2.05 | 37 |
| 2019-04-11 | $6.22 | $6.22 | $6.22 | $6.22 | $2.05 | 219 |
| 2019-04-10 | $6.15 | $6.18 | $6.15 | $6.18 | $2.03 | 4,149 |
| 2019-04-09 | $6.18 | $6.18 | $6.16 | $6.18 | $2.03 | 571 |
| 2019-04-08 | $6.20 | $6.20 | $6.20 | $6.20 | $2.04 | 1,132 |
| 2019-04-05 | $6.05 | $6.05 | $6.05 | $6.05 | $1.99 | 23 |
| 2019-04-04 | $6.04 | $6.05 | $6.04 | $6.05 | $1.99 | 5,225 |
| 2019-04-03 | $6.07 | $6.15 | $5.99 | $6.14 | $2.02 | 5,500 |
| 2019-04-02 | $6.07 | $6.07 | $6.07 | $6.07 | $2.00 | 181 |
| 2019-04-01 | $6.10 | $6.10 | $6.07 | $6.07 | $2.00 | 525 |
| 2019-03-29 | $6.15 | $6.15 | $6.15 | $6.15 | $2.02 | 1,254 |
| 2019-03-28 | $5.99 | $5.99 | $5.99 | $5.99 | $1.97 | 0 |
| 2019-03-27 | $5.99 | $5.99 | $5.99 | $5.99 | $1.97 | 823 |
| 2019-03-26 | $6.15 | $6.15 | $6.15 | $6.15 | $2.02 | 10 |
| 2019-03-25 | $5.86 | $6.15 | $5.86 | $6.15 | $2.02 | 615 |
| 2019-03-22 | $5.86 | $5.86 | $5.86 | $5.86 | $1.93 | 0 |
| 2019-03-21 | $5.86 | $5.86 | $5.86 | $5.86 | $1.93 | 7 |
| 2019-03-20 | $5.86 | $5.86 | $5.86 | $5.86 | $1.93 | 500 |
| 2019-03-18 | $5.92 | $5.92 | $5.92 | $5.92 | $1.95 | 0 |
| 2019-03-15 | $5.92 | $5.92 | $5.92 | $5.92 | $1.95 | 7 |
| 2019-03-14 | $5.92 | $5.92 | $5.92 | $5.92 | $1.95 | 0 |
| 2019-03-13 | $5.92 | $5.92 | $5.92 | $5.92 | $1.95 | 3,100 |
| 2019-03-12 | $5.92 | $5.92 | $5.92 | $5.92 | $1.95 | 0 |
| 2019-03-11 | $5.92 | $5.92 | $5.92 | $5.92 | $1.95 | 201 |
| 2019-03-08 | $6.18 | $6.18 | $5.94 | $5.94 | $1.95 | 9,207 |
| 2019-03-07 | $6.05 | $6.05 | $6.05 | $6.05 | $1.99 | 100 |
| 2019-03-06 | $5.89 | $5.89 | $5.89 | $5.89 | $1.94 | 593 |
| 2019-03-05 | $5.86 | $5.92 | $5.85 | $5.85 | $1.93 | 700 |
| 2019-03-04 | $6.07 | $6.07 | $6.07 | $6.07 | $2.00 | 100 |
| 2019-03-01 | $5.87 | $5.87 | $5.87 | $5.87 | $1.93 | 253 |
| 2019-02-28 | $5.88 | $5.88 | $5.88 | $5.88 | $1.94 | 0 |
| 2019-02-27 | $5.88 | $5.88 | $5.88 | $5.88 | $1.94 | 100 |
| 2019-02-26 | $6.00 | $6.00 | $6.00 | $6.00 | $1.97 | 3,300 |
| 2019-02-21 | $6.00 | $6.00 | $6.00 | $6.00 | $1.97 | 182 |
| 2019-02-20 | $6.08 | $6.08 | $6.08 | $6.08 | $2.00 | 0 |
| 2019-02-19 | $6.08 | $6.08 | $6.08 | $6.08 | $2.00 | 351 |
| 2019-02-15 | $6.18 | $6.18 | $6.15 | $6.15 | $2.02 | 620 |
| 2019-02-14 | $5.96 | $5.96 | $5.96 | $5.96 | $1.96 | 0 |
| 2019-02-13 | $5.96 | $5.96 | $5.96 | $5.96 | $1.96 | 0 |
| 2019-02-12 | $5.96 | $5.96 | $5.96 | $5.96 | $1.96 | 15 |
| 2019-02-11 | $5.96 | $5.96 | $5.96 | $5.96 | $1.96 | 0 |
| 2019-02-08 | $5.96 | $5.96 | $5.96 | $5.96 | $1.96 | 681 |
| 2019-02-07 | $6.00 | $6.00 | $6.00 | $6.00 | $1.97 | 0 |
| 2019-02-06 | $6.00 | $6.00 | $6.00 | $6.00 | $1.97 | 419 |
| 2019-02-05 | $5.93 | $5.93 | $5.93 | $5.93 | $1.95 | 0 |
| 2019-02-04 | $5.93 | $5.93 | $5.93 | $5.93 | $1.95 | 4,005 |
| 2019-02-01 | $5.99 | $5.99 | $5.99 | $5.99 | $1.97 | 100 |
| 2019-01-31 | $5.98 | $5.98 | $5.98 | $5.98 | $1.97 | 100 |
| 2019-01-30 | $6.14 | $6.14 | $5.93 | $5.93 | $1.95 | 3,142 |
| 2019-01-29 | $6.17 | $6.17 | $6.17 | $6.17 | $2.03 | 0 |
| 2019-01-28 | $6.17 | $6.17 | $6.17 | $6.17 | $2.03 | 347 |
| 2019-01-25 | $6.12 | $6.12 | $6.12 | $6.12 | $2.01 | 7,310 |
| 2019-01-24 | $6.05 | $6.05 | $6.05 | $6.05 | $1.99 | 95 |
| 2019-01-23 | $6.05 | $6.05 | $6.05 | $6.05 | $1.99 | 100 |
| 2019-01-22 | $6.05 | $6.05 | $6.05 | $6.05 | $1.99 | 8 |
| 2019-01-18 | $6.19 | $6.19 | $6.05 | $6.05 | $1.99 | 3,232 |
| 2019-01-17 | $6.00 | $6.00 | $5.84 | $5.84 | $1.92 | 1,875 |
| 2019-01-16 | $6.03 | $6.03 | $6.00 | $6.00 | $1.97 | 2,261 |
| 2019-01-15 | $6.20 | $6.20 | $6.20 | $6.20 | $2.04 | 493 |
| 2019-01-14 | $6.15 | $6.24 | $6.15 | $6.24 | $2.05 | 615 |
| 2019-01-11 | $6.00 | $6.00 | $6.00 | $6.00 | $1.97 | 719 |
| 2019-01-10 | $6.01 | $6.01 | $6.01 | $6.01 | $1.98 | 382 |
| 2019-01-09 | $6.20 | $6.20 | $6.20 | $6.20 | $2.04 | 10 |
| 2019-01-08 | $6.20 | $6.20 | $6.20 | $6.20 | $2.04 | 31 |
| 2019-01-07 | $6.29 | $6.31 | $6.02 | $6.20 | $2.04 | 4,685 |
| 2019-01-04 | $5.48 | $5.48 | $5.48 | $5.48 | $1.80 | 0 |
| 2019-01-03 | $5.48 | $5.48 | $5.48 | $5.48 | $1.80 | 100 |
| 2019-01-02 | $5.48 | $5.48 | $5.48 | $5.48 | $1.80 | 483 |
| 2018-12-31 | $5.67 | $5.67 | $5.63 | $5.63 | $1.85 | 335 |
| 2018-12-28 | $5.40 | $5.40 | $5.40 | $5.40 | $1.78 | 5,015 |
| 2018-12-27 | $5.35 | $5.35 | $5.35 | $5.35 | $1.76 | 21 |
| 2018-12-26 | $5.66 | $5.66 | $5.35 | $5.35 | $1.76 | 883 |
| 2018-12-24 | $5.65 | $5.65 | $5.65 | $5.65 | $1.86 | 210 |
| 2018-12-21 | $5.60 | $5.60 | $5.60 | $5.60 | $1.84 | 1,005 |
| 2018-12-20 | $5.67 | $5.68 | $5.67 | $5.68 | $1.87 | 635 |
| 2018-12-19 | $5.86 | $5.86 | $5.86 | $5.86 | $1.93 | 135 |
| 2018-12-18 | $5.66 | $5.66 | $5.66 | $5.66 | $1.86 | 100 |
| 2018-12-17 | $5.66 | $5.66 | $5.66 | $5.66 | $1.86 | 82 |
| 2018-12-14 | $5.55 | $5.69 | $5.55 | $5.66 | $1.86 | 1,559 |
| 2018-12-13 | $5.67 | $5.67 | $5.67 | $5.67 | $1.87 | 206 |
| 2018-12-12 | $5.76 | $5.76 | $5.76 | $5.76 | $1.90 | 2,234 |
| 2018-12-11 | $5.60 | $5.90 | $5.60 | $5.90 | $1.94 | 350 |
| 2018-12-10 | $5.90 | $5.90 | $5.78 | $5.78 | $1.90 | 678 |
| 2018-12-07 | $5.60 | $5.78 | $5.58 | $5.60 | $1.84 | 2,647 |
| 2018-12-06 | $5.45 | $5.50 | $5.45 | $5.46 | $1.80 | 1,638 |
| 2018-12-04 | $5.44 | $5.45 | $5.44 | $5.45 | $1.79 | 2,524 |
| 2018-12-03 | $5.33 | $5.33 | $5.33 | $5.33 | $1.75 | 150 |
| 2018-11-30 | $5.26 | $5.26 | $5.26 | $5.26 | $1.73 | 0 |
| 2018-11-29 | $5.26 | $5.26 | $5.26 | $5.26 | $1.73 | 0 |
| 2018-11-28 | $5.26 | $5.26 | $5.26 | $5.26 | $1.73 | 0 |
| 2018-11-27 | $5.26 | $5.26 | $5.26 | $5.26 | $1.73 | 100 |
| 2018-11-26 | $5.37 | $5.40 | $5.26 | $5.40 | $1.78 | 1,019 |
| 2018-11-23 | $5.44 | $5.44 | $5.44 | $5.44 | $1.79 | 800 |
| 2018-11-21 | $5.43 | $5.44 | $5.43 | $5.44 | $1.79 | 719 |
| 2018-11-20 | $5.38 | $5.43 | $5.38 | $5.43 | $1.78 | 790 |
| 2018-11-19 | $5.38 | $5.38 | $5.35 | $5.35 | $1.75 | 2,061 |
| 2018-11-16 | $5.32 | $5.32 | $5.32 | $5.32 | $1.74 | 0 |
| 2018-11-15 | $5.25 | $5.33 | $5.25 | $5.32 | $1.74 | 1,051 |
| 2018-11-14 | $5.24 | $5.24 | $5.24 | $5.24 | $1.72 | 20 |
| 2018-11-13 | $5.00 | $5.24 | $5.00 | $5.24 | $1.72 | 250 |
| 2018-11-12 | $5.20 | $5.20 | $5.20 | $5.20 | $1.70 | 103 |
| 2018-11-09 | $5.20 | $5.20 | $5.20 | $5.20 | $1.70 | 1,841 |
| 2018-11-08 | $5.20 | $5.20 | $5.20 | $5.20 | $1.70 | 286 |
| 2018-11-07 | $5.25 | $5.25 | $5.22 | $5.22 | $1.71 | 730 |
| 2018-11-06 | $5.25 | $5.25 | $5.25 | $5.25 | $1.72 | 60 |
| 2018-11-05 | $5.38 | $5.38 | $5.25 | $5.25 | $1.72 | 2,170 |
| 2018-11-02 | $5.30 | $5.30 | $5.30 | $5.30 | $1.74 | 127 |
| 2018-11-01 | $5.05 | $5.05 | $5.05 | $5.05 | $1.65 | 120 |
| 2018-10-31 | $5.00 | $5.00 | $5.00 | $5.00 | $1.64 | 310 |
| 2018-10-30 | $5.00 | $5.00 | $4.77 | $5.00 | $1.64 | 2,300 |
| 2018-10-29 | $5.14 | $5.14 | $5.13 | $5.13 | $1.68 | 450 |
| 2018-10-26 | $5.13 | $5.13 | $5.13 | $5.13 | $1.68 | 362 |
| 2018-10-25 | $5.00 | $5.00 | $5.00 | $5.00 | $1.64 | 163 |
| 2018-10-24 | $5.16 | $5.16 | $5.16 | $5.16 | $1.69 | 21 |
| 2018-10-23 | $5.16 | $5.16 | $5.16 | $5.16 | $1.69 | 1,000 |
| 2018-10-22 | $5.00 | $5.00 | $5.00 | $5.00 | $1.64 | 1,300 |
| 2018-10-19 | $4.72 | $4.72 | $4.72 | $4.72 | $1.55 | 1 |
| 2018-10-18 | $4.72 | $4.72 | $4.72 | $4.72 | $1.55 | 0 |
| 2018-10-17 | $4.68 | $4.89 | $4.68 | $4.72 | $1.55 | 6,357 |
| 2018-10-16 | $4.69 | $4.69 | $4.69 | $4.69 | $1.54 | 224 |
| 2018-10-15 | $4.73 | $4.73 | $4.69 | $4.69 | $1.54 | 1,178 |
| 2018-10-12 | $4.82 | $4.82 | $4.82 | $4.82 | $1.58 | 0 |
| 2018-10-11 | $4.82 | $4.82 | $4.82 | $4.82 | $1.58 | 1,000 |
| 2018-10-10 | $4.60 | $4.60 | $4.60 | $4.60 | $1.51 | 0 |
| 2018-10-09 | $4.60 | $4.60 | $4.60 | $4.60 | $1.51 | 200 |
| 2018-10-08 | $4.67 | $4.67 | $4.67 | $4.67 | $1.53 | 1,352 |
| 2018-10-05 | $4.80 | $4.80 | $4.80 | $4.80 | $1.57 | 26 |
| 2018-10-04 | $4.80 | $4.80 | $4.80 | $4.80 | $1.57 | 74 |
| 2018-10-03 | $4.81 | $4.81 | $4.80 | $4.80 | $1.57 | 1,280 |
| 2018-10-02 | $4.72 | $4.75 | $4.72 | $4.75 | $1.56 | 4,086 |
| 2018-10-01 | $4.77 | $4.77 | $4.63 | $4.63 | $1.52 | 440 |
| 2018-09-28 | $4.84 | $4.84 | $4.81 | $4.81 | $1.58 | 922 |
| 2018-09-27 | $4.92 | $4.92 | $4.92 | $4.92 | $1.61 | 768 |
| 2018-09-26 | $4.86 | $4.86 | $4.86 | $4.86 | $1.59 | 10 |
| 2018-09-25 | $4.86 | $4.86 | $4.86 | $4.86 | $1.59 | 2,600 |
| 2018-09-24 | $4.84 | $4.84 | $4.83 | $4.84 | $1.59 | 1,493 |
| 2018-09-21 | $4.85 | $5.18 | $4.85 | $5.18 | $1.70 | 542 |
| 2018-09-20 | $5.12 | $5.12 | $5.12 | $5.12 | $1.68 | 490 |
| 2018-09-19 | $5.00 | $5.00 | $5.00 | $5.00 | $1.64 | 360 |
| 2018-09-18 | $5.19 | $5.19 | $5.05 | $5.05 | $1.65 | 242 |
| 2018-09-17 | $4.98 | $4.98 | $4.98 | $4.98 | $1.63 | 30 |
| 2018-09-14 | $4.86 | $4.98 | $4.81 | $4.98 | $1.63 | 13,100 |
| 2018-09-13 | $5.14 | $5.28 | $5.14 | $5.28 | $1.73 | 451 |
| 2018-09-12 | $4.81 | $5.12 | $4.81 | $4.99 | $1.63 | 4,300 |
| 2018-09-11 | $5.24 | $5.24 | $5.24 | $5.24 | $1.72 | 2,200 |
| 2018-09-10 | $5.33 | $5.33 | $5.30 | $5.30 | $1.74 | 5,201 |
| 2018-09-07 | $5.19 | $5.19 | $5.19 | $5.19 | $1.70 | 12 |
| 2018-09-06 | $4.95 | $5.19 | $4.95 | $5.19 | $1.70 | 1,017 |
| 2018-09-05 | $5.43 | $5.43 | $5.43 | $5.43 | $1.78 | 900 |
| 2018-09-04 | $5.52 | $5.52 | $5.52 | $5.52 | $1.81 | 240 |
| 2018-08-31 | $5.55 | $5.55 | $5.55 | $5.55 | $1.82 | 195 |
| 2018-08-30 | $5.34 | $5.34 | $5.34 | $5.34 | $1.75 | 93 |
| 2018-08-29 | $5.34 | $5.34 | $5.34 | $5.34 | $1.75 | 0 |
| 2018-08-28 | $5.30 | $5.34 | $5.30 | $5.34 | $1.75 | 611 |
| 2018-08-27 | $5.37 | $5.37 | $5.37 | $5.37 | $1.76 | 15 |
| 2018-08-24 | $5.37 | $5.37 | $5.37 | $5.37 | $1.76 | 18 |
| 2018-08-23 | $5.37 | $5.37 | $5.37 | $5.37 | $1.76 | 500 |
| 2018-08-22 | $4.95 | $4.95 | $4.95 | $4.95 | $1.62 | 0 |
| 2018-08-21 | $4.95 | $4.95 | $4.95 | $4.95 | $1.62 | 332 |
| 2018-08-20 | $4.85 | $4.85 | $4.85 | $4.85 | $1.59 | 0 |
| 2018-08-17 | $4.85 | $4.85 | $4.85 | $4.85 | $1.59 | 2,500 |
| 2018-08-16 | $4.85 | $4.85 | $4.85 | $4.85 | $1.59 | 2,000 |
| 2018-08-15 | $5.26 | $5.27 | $5.22 | $5.27 | $1.73 | 318 |
| 2018-08-14 | $4.92 | $5.28 | $4.92 | $5.28 | $1.73 | 1,023 |
| 2018-08-13 | $5.19 | $5.19 | $5.19 | $5.19 | $1.70 | 618 |
| 2018-08-10 | $5.12 | $5.12 | $5.12 | $5.12 | $1.68 | 0 |
| 2018-08-09 | $5.12 | $5.12 | $5.12 | $5.12 | $1.68 | 3,005 |
| 2018-08-08 | $5.12 | $5.12 | $5.12 | $5.12 | $1.68 | 2,100 |
| 2018-08-07 | $5.30 | $5.30 | $5.20 | $5.25 | $1.72 | 447 |
| 2018-08-06 | $5.46 | $5.46 | $5.41 | $5.41 | $1.77 | 300 |
| 2018-08-03 | $5.10 | $5.14 | $5.10 | $5.14 | $1.68 | 770 |
| 2018-08-02 | $5.37 | $5.37 | $5.28 | $5.28 | $1.73 | 654 |
| 2018-08-01 | $5.05 | $5.42 | $5.05 | $5.42 | $1.78 | 1,600 |
| 2018-07-31 | $5.00 | $5.00 | $4.85 | $4.85 | $1.59 | 4,004 |
| 2018-07-30 | $4.63 | $4.63 | $4.63 | $4.63 | $1.52 | 0 |
| 2018-07-27 | $4.63 | $4.63 | $4.63 | $4.63 | $1.52 | 25 |
| 2018-07-26 | $4.63 | $4.63 | $4.63 | $4.63 | $1.52 | 0 |
| 2018-07-25 | $4.63 | $4.63 | $4.63 | $4.63 | $1.52 | 0 |
| 2018-07-24 | $4.63 | $4.63 | $4.63 | $4.63 | $1.52 | 0 |
| 2018-07-23 | $4.63 | $4.63 | $4.63 | $4.63 | $1.52 | 0 |
| 2018-07-20 | $4.63 | $4.63 | $4.63 | $4.63 | $1.52 | 0 |
| 2018-07-19 | $4.82 | $4.82 | $4.58 | $4.63 | $1.52 | 1,788 |
| 2018-07-18 | $4.57 | $4.57 | $4.57 | $4.57 | $1.50 | 0 |
| 2018-07-17 | $4.81 | $4.81 | $4.57 | $4.57 | $1.50 | 954 |
| 2018-07-16 | $4.71 | $4.77 | $4.66 | $4.77 | $1.56 | 10,654 |
| 2018-07-13 | $4.66 | $4.66 | $4.66 | $4.66 | $1.53 | 0 |
| 2018-07-12 | $4.66 | $4.66 | $4.66 | $4.66 | $1.53 | 0 |
| 2018-07-11 | $4.66 | $4.66 | $4.66 | $4.66 | $1.53 | 1,000 |
| 2018-07-10 | $4.66 | $4.66 | $4.66 | $4.66 | $1.53 | 300 |
| 2018-07-09 | $4.68 | $4.68 | $4.68 | $4.68 | $1.53 | 672 |
| 2018-07-06 | $4.62 | $4.66 | $4.62 | $4.66 | $1.53 | 600 |
| 2018-07-05 | $4.66 | $4.66 | $4.66 | $4.66 | $1.53 | 528 |
| 2018-07-03 | $5.02 | $5.03 | $5.02 | $5.02 | $1.64 | 590 |
| 2018-07-02 | $5.04 | $5.04 | $5.04 | $5.04 | $1.65 | 1,080 |
| 2018-06-29 | $5.00 | $5.00 | $5.00 | $5.00 | $1.64 | 10 |
| 2018-06-28 | $5.00 | $5.00 | $5.00 | $5.00 | $1.64 | 5,000 |
| 2018-06-27 | $5.15 | $5.15 | $5.15 | $5.15 | $1.69 | 200 |
| 2018-06-26 | $5.15 | $5.15 | $5.15 | $5.15 | $1.69 | 20 |
| 2018-06-25 | $5.15 | $5.15 | $5.15 | $5.15 | $1.69 | 200 |
| 2018-06-22 | $5.10 | $5.10 | $5.10 | $5.10 | $1.67 | 0 |
| 2018-06-21 | $5.10 | $5.10 | $5.10 | $5.10 | $1.67 | 825 |
| 2018-06-20 | $5.30 | $5.30 | $5.30 | $5.30 | $1.74 | 15 |
| 2018-06-19 | $5.30 | $5.30 | $5.30 | $5.30 | $1.74 | 0 |
| 2018-06-18 | $5.29 | $5.30 | $5.29 | $5.30 | $1.74 | 200 |
| 2018-06-15 | $5.37 | $5.37 | $5.37 | $5.37 | $1.76 | 1,000 |
| 2018-06-14 | $5.10 | $5.10 | $5.10 | $5.10 | $1.67 | 1,000 |
| 2018-06-13 | $5.19 | $5.19 | $5.19 | $5.19 | $1.70 | 40 |
| 2018-06-12 | $5.19 | $5.19 | $5.19 | $5.19 | $1.70 | 44 |
| 2018-06-11 | $5.19 | $5.19 | $5.19 | $5.19 | $1.70 | 0 |
| 2018-06-08 | $5.19 | $5.19 | $5.19 | $5.19 | $1.70 | 920 |
| 2018-06-07 | $5.53 | $5.53 | $5.53 | $5.53 | $1.81 | 0 |
| 2018-06-06 | $5.53 | $5.53 | $5.53 | $5.53 | $1.81 | 1,100 |
| 2018-06-05 | $5.32 | $5.32 | $5.30 | $5.30 | $1.74 | 1,983 |
| 2018-06-04 | $5.40 | $5.40 | $5.27 | $5.27 | $1.73 | 1,638 |
| 2018-06-01 | $5.35 | $5.35 | $5.35 | $5.35 | $1.75 | 3,796 |
| 2018-05-31 | $5.20 | $5.20 | $5.20 | $5.20 | $1.70 | 443 |
| 2018-05-30 | $5.20 | $5.20 | $5.20 | $5.20 | $1.70 | 0 |
| 2018-05-29 | $5.22 | $5.22 | $5.20 | $5.20 | $1.70 | 475 |
| 2018-05-25 | $5.33 | $5.33 | $5.33 | $5.33 | $1.75 | 0 |
| 2018-05-24 | $5.33 | $5.33 | $5.33 | $5.33 | $1.75 | 0 |
| 2018-05-23 | $5.33 | $5.33 | $5.33 | $5.33 | $1.75 | 1 |
| 2018-05-22 | $5.33 | $5.33 | $5.33 | $5.33 | $1.75 | 500 |
| 2018-05-21 | $5.27 | $5.27 | $5.27 | $5.27 | $1.73 | 320 |
| 2018-05-18 | $5.30 | $5.30 | $5.30 | $5.30 | $1.74 | 0 |
| 2018-05-17 | $5.30 | $5.30 | $5.30 | $5.30 | $1.74 | 0 |
| 2018-05-16 | $5.30 | $5.30 | $5.30 | $5.30 | $1.74 | 1,000 |
| 2018-05-15 | $5.32 | $5.32 | $5.29 | $5.29 | $1.73 | 6,300 |
| 2018-05-14 | $5.55 | $5.55 | $5.45 | $5.45 | $1.79 | 2,804 |
| 2018-05-11 | $5.32 | $5.32 | $5.32 | $5.32 | $1.74 | 180 |
| 2018-05-10 | $5.23 | $5.23 | $5.22 | $5.23 | $1.71 | 918 |
| 2018-05-09 | $5.45 | $5.45 | $5.45 | $5.45 | $1.79 | 40 |
| 2018-05-08 | $5.45 | $5.45 | $5.45 | $5.45 | $1.79 | 0 |
| 2018-05-07 | $5.45 | $5.45 | $5.45 | $5.45 | $1.79 | 500 |
| 2018-05-04 | $5.46 | $5.46 | $5.45 | $5.45 | $1.79 | 850 |
| 2018-05-03 | $5.46 | $5.46 | $5.46 | $5.46 | $1.79 | 16 |
| 2018-05-02 | $5.46 | $5.46 | $5.46 | $5.46 | $1.79 | 0 |
| 2018-05-01 | $5.46 | $5.46 | $5.46 | $5.46 | $1.79 | 0 |
| 2018-04-30 | $5.46 | $5.46 | $5.46 | $5.46 | $1.79 | 200 |
| 2018-04-27 | $5.46 | $5.46 | $5.46 | $5.46 | $1.79 | 0 |
| 2018-04-26 | $5.46 | $5.46 | $5.46 | $5.46 | $1.79 | 0 |
| 2018-04-25 | $5.51 | $5.51 | $5.46 | $5.46 | $1.79 | 856 |
| 2018-04-24 | $5.56 | $5.60 | $5.50 | $5.50 | $1.80 | 1,852 |
| 2018-04-23 | $5.60 | $5.60 | $5.51 | $5.56 | $1.82 | 9,460 |
| 2018-04-20 | $5.69 | $5.69 | $5.69 | $5.69 | $1.86 | 100 |
| 2018-04-19 | $5.62 | $5.62 | $5.62 | $5.62 | $1.53 | 208 |
| 2018-04-18 | $5.70 | $5.70 | $5.70 | $5.70 | $1.55 | 1,000 |
| 2018-04-17 | $5.51 | $5.51 | $5.51 | $5.51 | $1.50 | 0 |
| 2018-04-16 | $5.51 | $5.51 | $5.51 | $5.51 | $1.50 | 0 |
| 2018-04-13 | $5.51 | $5.51 | $5.51 | $5.51 | $1.50 | 671 |
| 2018-04-12 | $5.52 | $5.52 | $5.52 | $5.52 | $1.50 | 1,525 |
| 2018-04-11 | $5.34 | $5.34 | $5.34 | $5.34 | $1.45 | 0 |
| 2018-04-10 | $5.34 | $5.34 | $5.34 | $5.34 | $1.45 | 200 |
| 2018-04-09 | $5.48 | $5.50 | $5.48 | $5.50 | $1.49 | 2,972 |
| 2018-04-06 | $5.46 | $5.46 | $5.42 | $5.46 | $1.48 | 1,435 |
| 2018-04-05 | $5.73 | $5.73 | $5.73 | $5.73 | $1.56 | 67 |
| 2018-04-04 | $5.73 | $5.73 | $5.73 | $5.73 | $1.56 | 100 |
| 2018-04-03 | $5.76 | $5.76 | $5.76 | $5.76 | $1.57 | 3,133 |
| 2018-04-02 | $5.75 | $5.75 | $5.75 | $5.75 | $1.56 | 68 |
| 2018-03-29 | $5.75 | $5.75 | $5.75 | $5.75 | $1.56 | 20 |
| 2018-03-28 | $5.75 | $5.75 | $5.75 | $5.75 | $1.56 | 50 |
| 2018-03-27 | $5.75 | $5.75 | $5.75 | $5.75 | $1.56 | 666 |
| 2018-03-26 | $5.75 | $5.75 | $5.75 | $5.75 | $1.56 | 500 |
| 2018-03-23 | $5.66 | $5.66 | $5.66 | $5.66 | $1.54 | 2,445 |
| 2018-03-22 | $5.51 | $5.51 | $5.51 | $5.51 | $1.50 | 3,219 |
| 2018-03-21 | $5.50 | $5.51 | $5.50 | $5.51 | $1.50 | 2,530 |
| 2018-03-20 | $5.58 | $5.60 | $5.58 | $5.60 | $1.52 | 1,797 |
| 2018-03-19 | $5.89 | $5.89 | $5.89 | $5.89 | $1.60 | 70 |
| 2018-03-16 | $5.60 | $5.89 | $5.60 | $5.89 | $1.60 | 1,141 |
| 2018-03-15 | $5.63 | $5.63 | $5.63 | $5.63 | $1.53 | 100 |
| 2018-03-14 | $5.72 | $5.72 | $5.72 | $5.72 | $1.55 | 732 |
| 2018-03-13 | $5.79 | $5.79 | $5.79 | $5.79 | $1.57 | 90 |
| 2018-03-12 | $5.79 | $5.79 | $5.79 | $5.79 | $1.57 | 190 |
| 2018-03-09 | $5.79 | $5.79 | $5.79 | $5.79 | $1.57 | 506 |
| 2018-03-08 | $5.86 | $5.86 | $5.86 | $5.86 | $1.59 | 205 |
| 2018-03-07 | $5.89 | $5.89 | $5.89 | $5.89 | $1.60 | 74 |
| 2018-03-06 | $5.89 | $5.89 | $5.89 | $5.89 | $1.60 | 0 |
| 2018-03-05 | $5.89 | $5.89 | $5.89 | $5.89 | $1.60 | 277 |
| 2018-03-02 | $5.89 | $5.89 | $5.89 | $5.89 | $1.60 | 1,240 |
| 2018-03-01 | $5.89 | $5.89 | $5.57 | $5.57 | $1.51 | 1,082 |
| 2018-02-28 | $5.50 | $5.50 | $5.50 | $5.50 | $1.49 | 18 |
| 2018-02-27 | $5.50 | $5.50 | $5.50 | $5.50 | $1.49 | 900 |
| 2018-02-26 | $5.50 | $5.50 | $5.50 | $5.50 | $1.49 | 500 |
| 2018-02-23 | $5.40 | $5.40 | $5.40 | $5.40 | $1.47 | 52 |
| 2018-02-22 | $5.40 | $5.40 | $5.40 | $5.40 | $1.47 | 50 |
| 2018-02-21 | $5.40 | $5.40 | $5.40 | $5.40 | $1.47 | 0 |
| 2018-02-20 | $5.40 | $5.40 | $5.40 | $5.40 | $1.47 | 100 |
| 2018-02-16 | $5.40 | $5.40 | $5.40 | $5.40 | $1.47 | 970 |
| 2018-02-15 | $5.34 | $5.34 | $5.34 | $5.34 | $1.45 | 42 |
| 2018-02-14 | $5.34 | $5.34 | $5.34 | $5.34 | $1.45 | 100 |
| 2018-02-13 | $5.40 | $5.40 | $5.30 | $5.30 | $1.44 | 2,580 |
| 2018-02-12 | $5.54 | $5.61 | $5.54 | $5.61 | $1.52 | 940 |
| 2018-02-09 | $5.64 | $5.64 | $5.64 | $5.64 | $1.53 | 500 |
| 2018-02-08 | $5.50 | $5.55 | $5.50 | $5.55 | $1.51 | 2,599 |
| 2018-02-07 | $5.55 | $5.55 | $5.55 | $5.55 | $1.51 | 2,000 |
| 2018-02-06 | $5.50 | $5.50 | $5.50 | $5.50 | $1.49 | 333 |
| 2018-02-05 | $5.63 | $5.63 | $5.40 | $5.40 | $1.47 | 420 |
| 2018-02-02 | $5.60 | $5.60 | $5.60 | $5.60 | $1.52 | 10 |
| 2018-02-01 | $5.60 | $5.60 | $5.60 | $5.60 | $1.52 | 0 |
| 2018-01-31 | $5.58 | $5.60 | $5.58 | $5.60 | $1.52 | 2,600 |
| 2018-01-30 | $5.63 | $5.63 | $5.54 | $5.54 | $1.51 | 605 |
| 2018-01-29 | $5.63 | $5.63 | $5.63 | $5.63 | $1.53 | 50 |
| 2018-01-26 | $5.63 | $5.63 | $5.63 | $5.63 | $1.53 | 2,019 |
| 2018-01-25 | $5.63 | $5.63 | $5.63 | $5.63 | $1.53 | 1,060 |
| 2018-01-24 | $5.65 | $5.65 | $5.61 | $5.61 | $1.52 | 1,250 |
| 2018-01-23 | $5.38 | $5.38 | $5.38 | $5.38 | $1.46 | 0 |
| 2018-01-22 | $5.38 | $5.38 | $5.38 | $5.38 | $1.46 | 2,600 |
| 2018-01-19 | $5.31 | $5.31 | $5.31 | $5.31 | $1.44 | 10 |
| 2018-01-18 | $5.31 | $5.31 | $5.31 | $5.31 | $1.44 | 80 |
| 2018-01-17 | $5.31 | $5.31 | $5.31 | $5.31 | $1.44 | 0 |
| 2018-01-16 | $5.30 | $5.65 | $5.30 | $5.31 | $1.44 | 5,680 |
| 2018-01-12 | $5.12 | $5.12 | $5.12 | $5.12 | $1.39 | 20 |
| 2018-01-11 | $5.13 | $5.13 | $5.12 | $5.12 | $1.39 | 950 |
| 2018-01-10 | $5.15 | $5.15 | $5.15 | $5.15 | $1.40 | 3,000 |
| 2018-01-09 | $5.04 | $5.04 | $5.04 | $5.04 | $1.37 | 1,249 |
| 2018-01-08 | $5.04 | $5.04 | $5.04 | $5.04 | $1.37 | 1,602 |
| 2018-01-05 | $5.05 | $5.05 | $5.05 | $5.05 | $1.37 | 0 |
| 2018-01-04 | $5.05 | $5.05 | $5.05 | $5.05 | $1.37 | 199 |
| 2018-01-03 | $5.05 | $5.05 | $5.05 | $5.05 | $1.37 | 599 |
| 2018-01-02 | $5.01 | $5.01 | $5.01 | $5.01 | $1.36 | 376 |
| 2017-12-29 | $5.03 | $5.03 | $5.03 | $5.03 | $1.37 | 40 |
| 2017-12-28 | $5.00 | $5.03 | $5.00 | $5.03 | $1.37 | 1,499 |
| 2017-12-27 | $4.90 | $4.90 | $4.90 | $4.90 | $1.33 | 1,122 |
| 2017-12-26 | $4.82 | $4.82 | $4.82 | $4.82 | $1.31 | 0 |
| 2017-12-22 | $4.82 | $4.82 | $4.82 | $4.82 | $1.31 | 205 |
| 2017-12-21 | $4.95 | $4.95 | $4.95 | $4.95 | $1.35 | 0 |
| 2017-12-20 | $4.95 | $4.95 | $4.95 | $4.95 | $1.35 | 0 |
| 2017-12-19 | $4.98 | $4.98 | $4.95 | $4.95 | $1.35 | 957 |
| 2017-12-18 | $4.98 | $4.98 | $4.98 | $4.98 | $1.35 | 13,633 |
| 2017-12-15 | $4.95 | $4.95 | $4.95 | $4.95 | $1.35 | 0 |
| 2017-12-14 | $4.80 | $4.95 | $4.80 | $4.95 | $1.35 | 558 |
| 2017-12-13 | $4.95 | $4.95 | $4.95 | $4.95 | $1.35 | 1 |
| 2017-12-12 | $4.95 | $4.95 | $4.90 | $4.95 | $1.35 | 2,102 |
| 2017-12-11 | $4.84 | $4.84 | $4.84 | $4.84 | $1.32 | 0 |
| 2017-12-08 | $4.84 | $4.84 | $4.84 | $4.84 | $1.32 | 100 |
| 2017-12-07 | $4.84 | $4.84 | $4.80 | $4.80 | $1.30 | 336 |
| 2017-12-06 | $4.80 | $4.80 | $4.80 | $4.80 | $1.30 | 4,554 |
| 2017-12-05 | $4.80 | $4.80 | $4.80 | $4.80 | $1.30 | 0 |
| 2017-12-04 | $4.80 | $4.80 | $4.80 | $4.80 | $1.30 | 1 |
| 2017-12-01 | $4.80 | $4.80 | $4.80 | $4.80 | $1.30 | 500 |
| 2017-11-30 | $4.80 | $4.80 | $4.80 | $4.80 | $1.30 | 0 |
| 2017-11-29 | $4.95 | $4.95 | $4.80 | $4.80 | $1.30 | 712 |
| 2017-11-28 | $4.88 | $4.88 | $4.88 | $4.88 | $1.33 | 0 |
| 2017-11-27 | $4.88 | $4.88 | $4.88 | $4.88 | $1.33 | 100 |
| 2017-11-24 | $4.89 | $4.89 | $4.89 | $4.89 | $1.33 | 4 |
| 2017-11-22 | $4.89 | $4.89 | $4.89 | $4.89 | $1.33 | 70 |
| 2017-11-21 | $4.89 | $4.89 | $4.89 | $4.89 | $1.32 | 0 |
| 2017-11-20 | $4.89 | $4.89 | $4.89 | $4.89 | $1.32 | 10,000 |
| 2017-11-17 | $4.87 | $4.87 | $4.87 | $4.87 | $1.32 | 50 |
| 2017-11-15 | $5.07 | $5.07 | $4.87 | $4.87 | $1.32 | 580 |
| 2017-11-14 | $5.15 | $5.15 | $5.07 | $5.07 | $1.37 | 350 |
| 2017-11-13 | $4.90 | $5.08 | $4.87 | $5.08 | $1.37 | 11,931 |
| 2017-11-10 | $4.81 | $4.81 | $4.81 | $4.81 | $1.30 | 59 |
| 2017-11-09 | $4.81 | $4.81 | $4.81 | $4.81 | $1.30 | 29 |
| 2017-11-08 | $4.81 | $4.81 | $4.81 | $4.81 | $1.30 | 4,000 |
| 2017-11-07 | $4.81 | $4.81 | $4.81 | $4.81 | $1.30 | 30 |
| 2017-11-06 | $4.81 | $4.81 | $4.81 | $4.81 | $1.30 | 500 |
| 2017-11-03 | $4.80 | $4.80 | $4.80 | $4.80 | $1.30 | 20 |
| 2017-11-02 | $4.80 | $4.80 | $4.80 | $4.80 | $1.30 | 10,101 |
| 2017-11-01 | $4.74 | $4.74 | $4.74 | $4.74 | $1.28 | 700 |
| 2017-10-31 | $4.71 | $4.71 | $4.71 | $4.71 | $1.27 | 0 |
| 2017-10-30 | $4.71 | $4.71 | $4.71 | $4.71 | $1.27 | 0 |
| 2017-10-27 | $4.71 | $4.71 | $4.71 | $4.71 | $1.27 | 109 |
| 2017-10-26 | $4.71 | $4.71 | $4.71 | $4.71 | $1.27 | 0 |
| 2017-10-25 | $4.80 | $4.80 | $4.71 | $4.71 | $1.27 | 20,000 |
| 2017-10-24 | $4.77 | $4.77 | $4.77 | $4.77 | $1.29 | 0 |
| 2017-10-23 | $4.78 | $4.78 | $4.77 | $4.77 | $1.29 | 1,000 |
| 2017-10-20 | $4.84 | $4.84 | $4.84 | $4.84 | $1.31 | 0 |
| 2017-10-19 | $4.84 | $4.84 | $4.84 | $4.84 | $1.31 | 300 |
| 2017-10-18 | $4.76 | $4.76 | $4.76 | $4.76 | $1.29 | 0 |
| 2017-10-17 | $4.76 | $4.76 | $4.76 | $4.76 | $1.29 | 300 |
| 2017-10-16 | $4.75 | $4.75 | $4.72 | $4.72 | $1.28 | 7,355 |
| 2017-10-13 | $4.85 | $4.85 | $4.85 | $4.85 | $1.31 | 80 |
| 2017-10-12 | $4.85 | $4.85 | $4.85 | $4.85 | $1.31 | 0 |
| 2017-10-11 | $4.85 | $4.85 | $4.85 | $4.85 | $1.31 | 0 |
| 2017-10-10 | $4.80 | $4.85 | $4.80 | $4.85 | $1.31 | 700 |
| 2017-10-09 | $4.67 | $4.67 | $4.67 | $4.67 | $1.26 | 1,010 |
| 2017-10-06 | $4.66 | $4.66 | $4.66 | $4.66 | $1.26 | 30 |
| 2017-10-05 | $4.66 | $4.66 | $4.66 | $4.66 | $1.26 | 15,775 |
| 2017-10-04 | $4.66 | $4.66 | $4.66 | $4.66 | $1.26 | 16 |
| 2017-10-03 | $4.66 | $4.66 | $4.66 | $4.66 | $1.26 | 3,492 |
| 2017-10-02 | $4.66 | $4.66 | $4.66 | $4.66 | $1.26 | 0 |
| 2017-09-29 | $4.66 | $4.66 | $4.66 | $4.66 | $1.26 | 0 |
| 2017-09-28 | $4.66 | $4.66 | $4.66 | $4.66 | $1.26 | 6,642 |
| 2017-09-27 | $4.80 | $4.80 | $4.80 | $4.80 | $1.30 | 1,318 |
| 2017-09-26 | $4.67 | $4.67 | $4.67 | $4.67 | $1.26 | 20 |
| 2017-09-25 | $4.67 | $4.67 | $4.67 | $4.67 | $1.26 | 0 |
| 2017-09-22 | $4.70 | $4.70 | $4.67 | $4.67 | $1.26 | 410 |
| 2017-09-21 | $4.59 | $4.59 | $4.59 | $4.59 | $1.24 | 0 |
| 2017-09-20 | $4.59 | $4.59 | $4.59 | $4.59 | $1.24 | 401 |
| 2017-09-19 | $4.58 | $4.58 | $4.58 | $4.58 | $1.24 | 3 |
| 2017-09-18 | $4.58 | $4.58 | $4.58 | $4.58 | $1.24 | 20 |
| 2017-09-15 | $4.58 | $4.58 | $4.58 | $4.58 | $1.24 | 0 |
| 2017-09-14 | $4.58 | $4.58 | $4.58 | $4.58 | $1.24 | 5 |
| 2017-09-13 | $4.58 | $4.58 | $4.58 | $4.58 | $1.24 | 2,000 |
| 2017-09-12 | $4.64 | $4.64 | $4.64 | $4.64 | $1.26 | 0 |
| 2017-09-11 | $4.64 | $4.64 | $4.64 | $4.64 | $1.26 | 0 |
| 2017-09-08 | $4.69 | $4.69 | $4.64 | $4.64 | $1.26 | 2,405 |
| 2017-09-07 | $4.77 | $4.77 | $4.77 | $4.77 | $1.29 | 183 |
| 2017-09-06 | $4.62 | $4.62 | $4.62 | $4.62 | $1.25 | 0 |
| 2017-09-05 | $4.62 | $4.62 | $4.62 | $4.62 | $1.25 | 8,572 |
| 2017-09-01 | $4.72 | $4.72 | $4.72 | $4.72 | $1.28 | 0 |
| 2017-08-31 | $4.72 | $4.72 | $4.72 | $4.72 | $1.28 | 0 |
| 2017-08-30 | $4.72 | $4.72 | $4.72 | $4.72 | $1.28 | 193 |
| 2017-08-28 | $4.76 | $4.76 | $4.76 | $4.76 | $1.29 | 539 |
| 2017-08-25 | $4.63 | $4.63 | $4.63 | $4.63 | $1.25 | 383 |
| 2017-08-24 | $4.60 | $4.60 | $4.60 | $4.60 | $1.24 | 1,520 |
| 2017-08-23 | $4.51 | $4.51 | $4.51 | $4.51 | $1.22 | 685 |
| 2017-08-22 | $4.58 | $4.65 | $4.58 | $4.65 | $1.26 | 12,080 |
| 2017-08-21 | $4.56 | $4.56 | $4.56 | $4.56 | $1.23 | 0 |
| 2017-08-18 | $4.56 | $4.56 | $4.56 | $4.56 | $1.23 | 0 |
| 2017-08-17 | $4.56 | $4.56 | $4.56 | $4.56 | $1.23 | 30 |
| 2017-08-16 | $4.56 | $4.56 | $4.56 | $4.56 | $1.23 | 16,300 |
| 2017-08-15 | $4.22 | $4.22 | $4.22 | $4.22 | $1.14 | 0 |
| 2017-08-14 | $4.22 | $4.22 | $4.22 | $4.22 | $1.14 | 501 |
| 2017-08-11 | $4.22 | $4.22 | $4.22 | $4.22 | $1.14 | 0 |
| 2017-08-10 | $4.22 | $4.22 | $4.18 | $4.22 | $1.14 | 3,000 |
| 2017-08-09 | $4.19 | $4.19 | $4.19 | $4.19 | $1.13 | 500 |
| 2017-08-08 | $4.29 | $4.29 | $4.29 | $4.29 | $1.16 | 35 |
| 2017-08-07 | $4.29 | $4.29 | $4.29 | $4.29 | $1.16 | 0 |
| 2017-08-04 | $4.31 | $4.31 | $4.29 | $4.29 | $1.16 | 700 |
| 2017-08-03 | $4.32 | $4.32 | $4.32 | $4.32 | $1.17 | 0 |
| 2017-08-02 | $4.32 | $4.32 | $4.32 | $4.32 | $1.17 | 0 |
| 2017-08-01 | $4.32 | $4.32 | $4.32 | $4.32 | $1.17 | 0 |
| 2017-07-31 | $4.32 | $4.32 | $4.32 | $4.32 | $1.17 | 1,777 |
| 2017-07-28 | $4.20 | $4.20 | $4.20 | $4.20 | $1.14 | 23 |
| 2017-07-27 | $4.20 | $4.20 | $4.20 | $4.20 | $1.14 | 405 |
| 2017-07-26 | $4.12 | $4.15 | $4.12 | $4.15 | $1.12 | 904 |
| 2017-07-25 | $4.13 | $4.13 | $4.13 | $4.13 | $1.12 | 2,000 |
| 2017-07-24 | $4.27 | $4.27 | $4.27 | $4.27 | $1.16 | 50 |
| 2017-07-21 | $4.27 | $4.27 | $4.27 | $4.27 | $1.16 | 0 |
| 2017-07-20 | $4.27 | $4.27 | $4.27 | $4.27 | $1.16 | 780 |
| 2017-07-19 | $4.26 | $4.26 | $4.26 | $4.26 | $1.15 | 338 |
| 2017-07-18 | $4.16 | $4.16 | $4.16 | $4.16 | $1.13 | 0 |
| 2017-07-17 | $4.16 | $4.16 | $4.16 | $4.16 | $1.13 | 1,000 |
| 2017-07-14 | $4.08 | $4.08 | $4.08 | $4.08 | $1.10 | 0 |
| 2017-07-13 | $4.08 | $4.08 | $4.08 | $4.08 | $1.10 | 4,560 |
| 2017-07-12 | $4.10 | $4.10 | $4.08 | $4.08 | $1.10 | 600 |
| 2017-07-11 | $4.01 | $4.04 | $4.01 | $4.04 | $1.09 | 1,698 |
| 2017-07-10 | $4.15 | $4.15 | $4.15 | $4.15 | $1.12 | 0 |
| 2017-07-07 | $4.15 | $4.15 | $4.15 | $4.15 | $1.12 | 0 |
| 2017-07-05 | $4.15 | $4.15 | $4.15 | $4.15 | $1.12 | 500 |
| 2017-07-03 | $4.15 | $4.15 | $4.15 | $4.15 | $1.12 | 0 |
| 2017-06-30 | $4.15 | $4.15 | $4.15 | $4.15 | $1.12 | 64 |
| 2017-06-29 | $4.15 | $4.15 | $4.10 | $4.15 | $1.12 | 5,213 |
| 2017-06-28 | $4.20 | $4.20 | $4.20 | $4.20 | $1.14 | 46 |
| 2017-06-27 | $4.20 | $4.20 | $4.20 | $4.20 | $1.14 | 0 |
| 2017-06-26 | $4.16 | $4.20 | $4.16 | $4.20 | $1.14 | 1,200 |
| 2017-06-23 | $4.15 | $4.20 | $4.15 | $4.20 | $1.14 | 500 |
| 2017-06-22 | $4.30 | $4.30 | $4.30 | $4.30 | $1.16 | 0 |
| 2017-06-21 | $4.30 | $4.30 | $4.30 | $4.30 | $1.16 | 3,173 |
| 2017-06-20 | $4.30 | $4.30 | $4.30 | $4.30 | $1.16 | 0 |
| 2017-06-19 | $4.30 | $4.30 | $4.30 | $4.30 | $1.16 | 0 |
| 2017-06-16 | $4.40 | $4.40 | $4.30 | $4.30 | $1.16 | 583 |
| 2017-06-15 | $4.30 | $4.30 | $4.30 | $4.30 | $1.16 | 0 |
| 2017-06-14 | $4.30 | $4.30 | $4.30 | $4.30 | $1.16 | 255 |
| 2017-06-13 | $4.30 | $4.30 | $4.30 | $4.30 | $1.16 | 3,400 |
| 2017-06-12 | $4.32 | $4.32 | $4.32 | $4.32 | $1.17 | 25 |
| 2017-06-09 | $4.32 | $4.32 | $4.32 | $4.32 | $1.17 | 0 |
| 2017-06-08 | $4.42 | $4.42 | $4.32 | $4.32 | $1.17 | 450 |
| 2017-06-07 | $4.30 | $4.30 | $4.30 | $4.30 | $1.16 | 19 |
| 2017-06-06 | $4.30 | $4.30 | $4.30 | $4.30 | $1.16 | 100 |
| 2017-06-05 | $4.30 | $4.30 | $4.30 | $4.30 | $1.16 | 1,020 |
| 2017-06-02 | $4.28 | $4.28 | $4.28 | $4.28 | $1.16 | 0 |
| 2017-06-01 | $4.24 | $4.28 | $4.24 | $4.28 | $1.16 | 7,658 |
| 2017-05-31 | $4.10 | $4.10 | $4.10 | $4.10 | $1.11 | 0 |
| 2017-05-30 | $4.10 | $4.10 | $4.10 | $4.10 | $1.11 | 122 |
| 2017-05-26 | $4.10 | $4.10 | $4.10 | $4.10 | $1.11 | 101,952 |
| 2017-05-25 | $4.10 | $4.10 | $4.10 | $4.10 | $1.11 | 100 |
| 2017-05-24 | $4.10 | $4.10 | $4.10 | $4.10 | $1.11 | 300 |
| 2017-05-23 | $4.05 | $4.05 | $4.05 | $4.05 | $1.10 | 0 |
| 2017-05-22 | $4.05 | $4.05 | $4.05 | $4.05 | $1.10 | 0 |
| 2017-05-19 | $4.05 | $4.05 | $4.05 | $4.05 | $1.10 | 2 |
| 2017-05-18 | $4.05 | $4.05 | $4.05 | $4.05 | $1.10 | 16,570 |
| 2017-05-17 | $4.05 | $4.05 | $4.05 | $4.05 | $1.10 | 0 |
| 2017-05-16 | $4.05 | $4.05 | $4.05 | $4.05 | $1.10 | 3,082 |
| 2017-05-15 | $4.20 | $4.20 | $4.20 | $4.20 | $1.14 | 2 |
| 2017-05-12 | $4.26 | $4.35 | $4.20 | $4.20 | $1.14 | 9,750 |
| 2017-05-11 | $4.16 | $4.16 | $4.16 | $4.16 | $1.13 | 1,572 |
| 2017-05-10 | $4.22 | $4.22 | $4.22 | $4.22 | $1.14 | 0 |
| 2017-05-09 | $4.22 | $4.22 | $4.22 | $4.22 | $1.14 | 0 |
| 2017-05-08 | $4.29 | $4.29 | $4.22 | $4.22 | $1.14 | 3,750 |
| 2017-05-05 | $4.20 | $4.20 | $4.20 | $4.20 | $1.14 | 0 |
| 2017-05-04 | $4.20 | $4.20 | $4.20 | $4.20 | $1.14 | 0 |
| 2017-05-03 | $4.20 | $4.20 | $4.20 | $4.20 | $1.14 | 1,020 |
| 2017-05-02 | $4.22 | $4.27 | $4.22 | $4.27 | $1.16 | 4,225 |
| 2017-05-01 | $4.15 | $4.15 | $4.15 | $4.15 | $1.12 | 25 |
| 2017-04-28 | $4.15 | $4.15 | $4.15 | $4.15 | $1.12 | 5,800 |
| 2017-04-27 | $4.29 | $4.29 | $4.25 | $4.29 | $1.16 | 4,720 |
| 2017-04-26 | $4.29 | $4.29 | $4.29 | $4.29 | $1.16 | 10 |
| 2017-04-25 | $4.29 | $4.29 | $4.29 | $4.29 | $1.16 | 100 |
| 2017-04-24 | $4.26 | $4.26 | $4.26 | $4.26 | $1.15 | 50 |
| 2017-04-21 | $4.26 | $4.26 | $4.26 | $4.26 | $1.15 | 195 |
| 2017-04-20 | $3.97 | $3.97 | $3.97 | $3.97 | $1.07 | 0 |
| 2017-04-19 | $3.97 | $3.97 | $3.97 | $3.97 | $1.07 | 0 |
| 2017-04-18 | $3.97 | $3.97 | $3.97 | $3.97 | $0.86 | 1,000 |
| 2017-04-17 | $4.20 | $4.20 | $4.20 | $4.20 | $0.72 | 250 |
| 2017-04-13 | $4.20 | $4.20 | $4.20 | $4.20 | $0.72 | 895 |
| 2017-04-12 | $4.20 | $4.20 | $4.20 | $4.20 | $0.72 | 553 |
| 2017-04-11 | $4.20 | $4.20 | $4.20 | $4.20 | $0.72 | 250 |
| 2017-04-10 | $4.12 | $4.20 | $4.12 | $4.20 | $0.72 | 7,144 |
| 2017-04-07 | $4.05 | $4.15 | $4.05 | $4.06 | $0.70 | 1,100 |
| 2017-04-06 | $3.81 | $3.81 | $3.81 | $3.81 | $0.66 | 200 |
| 2017-04-05 | $3.80 | $3.80 | $3.80 | $3.80 | $0.66 | 130 |
| 2017-04-04 | $3.80 | $3.80 | $3.80 | $3.80 | $0.66 | 0 |
| 2017-04-03 | $3.80 | $3.80 | $3.80 | $3.80 | $0.66 | 0 |
| 2017-03-31 | $3.85 | $3.85 | $3.77 | $3.80 | $0.66 | 10,300 |
| 2017-03-30 | $3.65 | $3.65 | $3.65 | $3.65 | $0.63 | 0 |
| 2017-03-29 | $3.65 | $3.65 | $3.65 | $3.65 | $0.63 | 100 |
| 2017-03-28 | $3.81 | $3.81 | $3.81 | $3.81 | $0.66 | 200 |
| 2017-03-27 | $3.75 | $3.75 | $3.75 | $3.75 | $0.65 | 200 |
| 2017-03-24 | $3.75 | $3.75 | $3.75 | $3.75 | $0.65 | 500 |
| 2017-03-23 | $3.77 | $3.77 | $3.77 | $3.77 | $0.65 | 400 |
| 2017-03-22 | $3.90 | $3.90 | $3.80 | $3.80 | $0.66 | 300 |
| 2017-03-21 | $3.80 | $3.82 | $3.80 | $3.82 | $0.66 | 44,600 |
| 2017-03-20 | $3.76 | $3.76 | $3.76 | $3.76 | $0.65 | 7,000 |
| 2017-03-17 | $3.97 | $3.97 | $3.97 | $3.97 | $0.69 | 300 |
| 2017-03-16 | $3.99 | $3.99 | $3.99 | $3.99 | $0.69 | 0 |
| 2017-03-15 | $3.96 | $3.99 | $3.96 | $3.99 | $0.69 | 300 |
| 2017-03-14 | $3.86 | $3.86 | $3.86 | $3.86 | $0.67 | 0 |
| 2017-03-13 | $3.83 | $3.86 | $3.83 | $3.86 | $0.67 | 2,700 |
| 2017-03-10 | $3.78 | $3.78 | $3.78 | $3.78 | $0.65 | 1,000 |
| 2017-03-09 | $3.80 | $3.80 | $3.80 | $3.80 | $0.66 | 0 |
| 2017-03-08 | $3.80 | $3.80 | $3.75 | $3.80 | $0.66 | 5,300 |
| 2017-03-07 | $3.90 | $3.90 | $3.90 | $3.90 | $0.67 | 500 |
| 2017-03-06 | $3.90 | $3.90 | $3.90 | $3.90 | $0.67 | 3,800 |
| 2017-03-03 | $3.90 | $3.90 | $3.90 | $3.90 | $0.67 | 500 |
| 2017-03-02 | $4.02 | $4.02 | $3.90 | $3.90 | $0.67 | 21,200 |
| 2017-03-01 | $4.04 | $4.04 | $4.02 | $4.02 | $0.69 | 13,900 |
| 2017-02-28 | $4.01 | $4.01 | $4.01 | $4.01 | $0.69 | 200 |
| 2017-02-27 | $4.01 | $4.01 | $4.00 | $4.00 | $0.69 | 200 |
| 2017-02-24 | $4.00 | $4.00 | $4.00 | $4.00 | $0.69 | 0 |
| 2017-02-23 | $4.00 | $4.00 | $4.00 | $4.00 | $0.69 | 2,000 |
| 2017-02-22 | $4.00 | $4.00 | $4.00 | $4.00 | $0.69 | 5,700 |
| 2017-02-21 | $4.01 | $4.01 | $4.01 | $4.01 | $0.69 | 2,800 |
| 2017-02-17 | $4.10 | $4.10 | $4.10 | $4.10 | $0.71 | 100 |
| 2017-02-16 | $4.00 | $4.08 | $4.00 | $4.08 | $0.70 | 400 |
| 2017-02-15 | $4.01 | $4.01 | $4.00 | $4.00 | $0.69 | 1,700 |
| 2017-02-14 | $4.10 | $4.10 | $4.10 | $4.10 | $0.71 | 1,500 |
| 2017-02-13 | $4.21 | $4.21 | $4.21 | $4.21 | $0.73 | 0 |
| 2017-02-10 | $4.21 | $4.21 | $4.21 | $4.21 | $0.73 | 200 |
| 2017-02-09 | $4.22 | $4.22 | $4.22 | $4.22 | $0.73 | 0 |
| 2017-02-08 | $4.22 | $4.22 | $4.22 | $4.22 | $0.73 | 0 |
| 2017-02-07 | $4.22 | $4.22 | $4.22 | $4.22 | $0.73 | 0 |
| 2017-02-06 | $4.22 | $4.22 | $4.22 | $4.22 | $0.73 | 0 |
| 2017-02-03 | $4.22 | $4.22 | $4.22 | $4.22 | $0.73 | 1,000 |
| 2017-02-02 | $4.25 | $4.25 | $4.25 | $4.25 | $0.73 | 400 |
| 2017-02-01 | $4.20 | $4.20 | $4.20 | $4.20 | $0.72 | 300 |
| 2017-01-31 | $4.20 | $4.20 | $4.20 | $4.20 | $0.72 | 20 |
| 2017-01-30 | $4.20 | $4.20 | $4.20 | $4.20 | $0.72 | 0 |
| 2017-01-27 | $4.20 | $4.20 | $4.20 | $4.20 | $0.72 | 0 |
| 2017-01-26 | $4.20 | $4.20 | $4.20 | $4.20 | $0.72 | 0 |
| 2017-01-25 | $4.20 | $4.20 | $4.20 | $4.20 | $0.72 | 560 |
| 2017-01-24 | $4.22 | $4.22 | $4.22 | $4.22 | $0.73 | 1,970 |
| 2017-01-23 | $4.06 | $4.22 | $4.06 | $4.22 | $0.73 | 600 |
| 2017-01-20 | $4.05 | $4.05 | $4.05 | $4.05 | $0.70 | 0 |
| 2017-01-19 | $4.05 | $4.05 | $4.05 | $4.05 | $0.70 | 0 |
| 2017-01-18 | $4.05 | $4.05 | $4.05 | $4.05 | $0.70 | 50 |
| 2017-01-17 | $4.30 | $4.30 | $3.97 | $4.05 | $0.70 | 10,390 |
| 2017-01-13 | $4.33 | $4.33 | $4.27 | $4.27 | $0.74 | 2,900 |
| 2017-01-12 | $4.50 | $4.50 | $4.27 | $4.27 | $0.74 | 1,958 |
| 2017-01-11 | $4.50 | $4.50 | $4.50 | $4.50 | $0.78 | 290 |
| 2017-01-10 | $4.27 | $4.27 | $4.27 | $4.27 | $0.74 | 1,000 |
| 2017-01-09 | $4.29 | $4.43 | $4.25 | $4.25 | $0.73 | 10,633 |
| 2017-01-06 | $4.20 | $4.20 | $4.20 | $4.20 | $0.72 | 720 |
| 2017-01-05 | $4.24 | $4.30 | $4.24 | $4.30 | $0.74 | 1,200 |
| 2017-01-04 | $4.00 | $4.00 | $3.98 | $3.98 | $0.69 | 5,271 |
| 2017-01-03 | $3.96 | $3.96 | $3.96 | $3.96 | $0.68 | 445 |
| 2016-12-30 | $3.75 | $3.75 | $3.75 | $3.75 | $0.65 | 770 |
| 2016-12-29 | $3.90 | $3.90 | $3.81 | $3.81 | $0.66 | 1,324 |
| 2016-12-28 | $3.85 | $3.97 | $3.85 | $3.97 | $0.69 | 1,693 |
| 2016-12-27 | $3.95 | $3.95 | $3.83 | $3.83 | $0.66 | 3,145 |
| 2016-12-23 | $3.95 | $3.95 | $3.95 | $3.95 | $0.68 | 2,030 |
| 2016-12-22 | $3.80 | $3.80 | $3.66 | $3.74 | $0.65 | 8,615 |
| 2016-12-21 | $3.90 | $3.90 | $3.80 | $3.80 | $0.66 | 11,270 |
| 2016-12-20 | $3.86 | $3.97 | $3.86 | $3.89 | $0.67 | 16,305 |
| 2016-12-19 | $4.06 | $4.06 | $3.78 | $3.80 | $0.66 | 38,963 |
| 2016-12-16 | $4.15 | $4.28 | $4.10 | $4.10 | $0.71 | 1,758 |
| 2016-12-15 | $4.19 | $4.19 | $4.19 | $4.19 | $0.72 | 19,000 |
| 2016-12-14 | $4.16 | $4.16 | $4.16 | $4.16 | $0.72 | 0 |
| 2016-12-13 | $4.16 | $4.16 | $4.16 | $4.16 | $0.72 | 0 |
| 2016-12-12 | $4.16 | $4.16 | $4.16 | $4.16 | $0.72 | 301 |
| 2016-12-09 | $4.20 | $4.20 | $4.20 | $4.20 | $0.72 | 0 |
| 2016-12-08 | $4.20 | $4.20 | $4.20 | $4.20 | $0.72 | 0 |
| 2016-12-07 | $4.20 | $4.20 | $4.20 | $4.20 | $0.72 | 0 |
| 2016-12-06 | $4.27 | $4.27 | $4.20 | $4.20 | $0.72 | 8,256 |
| 2016-12-05 | $4.25 | $4.25 | $4.25 | $4.25 | $0.73 | 0 |
| 2016-12-02 | $4.22 | $4.30 | $4.22 | $4.25 | $0.73 | 3,182 |
| 2016-12-01 | $4.25 | $4.25 | $4.25 | $4.25 | $0.73 | 1,500 |
| 2016-11-30 | $4.25 | $4.25 | $4.25 | $4.25 | $0.73 | 5,000 |
| 2016-11-29 | $4.30 | $4.30 | $4.25 | $4.25 | $0.73 | 2,436 |
| 2016-11-28 | $4.20 | $4.20 | $4.20 | $4.20 | $0.72 | 673 |
| 2016-11-25 | $4.24 | $4.24 | $4.24 | $4.24 | $0.73 | 7,500 |
| 2016-11-23 | $4.29 | $4.29 | $4.29 | $4.29 | $0.74 | 630 |
| 2016-11-22 | $4.27 | $4.27 | $4.27 | $4.27 | $0.74 | 0 |
| 2016-11-21 | $4.25 | $4.35 | $4.25 | $4.27 | $0.74 | 5,650 |
| 2016-11-18 | $4.24 | $4.30 | $4.24 | $4.30 | $0.74 | 825 |
| 2016-11-17 | $4.43 | $4.43 | $4.38 | $4.43 | $0.76 | 550 |
| 2016-11-16 | $4.25 | $4.25 | $4.24 | $4.24 | $0.73 | 1,923 |
| 2016-11-15 | $4.45 | $4.45 | $4.35 | $4.35 | $0.75 | 12,865 |
| 2016-11-14 | $4.61 | $4.63 | $4.61 | $4.63 | $0.80 | 15,342 |
| 2016-11-11 | $4.80 | $4.80 | $4.80 | $4.80 | $0.83 | 0 |
| 2016-11-10 | $4.80 | $4.80 | $4.80 | $4.80 | $0.83 | 5,001 |
| 2016-11-09 | $4.90 | $4.90 | $4.85 | $4.85 | $0.84 | 730 |
| 2016-11-08 | $4.85 | $4.97 | $4.85 | $4.97 | $0.86 | 16,612 |
| 2016-11-07 | $4.77 | $4.77 | $4.77 | $4.77 | $0.82 | 550 |
| 2016-11-04 | $4.75 | $4.80 | $4.75 | $4.80 | $0.83 | 520 |
| 2016-11-03 | $4.75 | $4.76 | $4.75 | $4.76 | $0.82 | 1,683 |
| 2016-11-02 | $4.85 | $4.85 | $4.79 | $4.79 | $0.83 | 20,284 |
| 2016-11-01 | $4.90 | $4.99 | $4.89 | $4.99 | $0.86 | 1,308 |
| 2016-10-31 | $5.08 | $5.08 | $4.90 | $5.08 | $0.88 | 510 |
| 2016-10-28 | $4.99 | $4.99 | $4.99 | $4.99 | $0.86 | 0 |
| 2016-10-27 | $4.99 | $4.99 | $4.99 | $4.99 | $0.86 | 0 |
| 2016-10-26 | $4.99 | $4.99 | $4.99 | $4.99 | $0.86 | 0 |
| 2016-10-25 | $4.99 | $4.99 | $4.99 | $4.99 | $0.86 | 8,371 |
| 2016-10-24 | $5.06 | $5.06 | $5.06 | $5.06 | $0.87 | 10 |
| 2016-10-21 | $5.06 | $5.06 | $5.06 | $5.06 | $0.87 | 0 |
| 2016-10-20 | $5.06 | $5.06 | $5.06 | $5.06 | $0.87 | 0 |
| 2016-10-19 | $5.06 | $5.06 | $5.06 | $5.06 | $0.87 | 1,000 |
| 2016-10-18 | $5.00 | $5.00 | $5.00 | $5.00 | $0.86 | 1,407 |
| 2016-10-17 | $4.97 | $4.97 | $4.90 | $4.90 | $0.85 | 800 |
| 2016-10-14 | $5.00 | $5.00 | $5.00 | $5.00 | $0.86 | 500 |
| 2016-10-13 | $4.86 | $4.98 | $4.86 | $4.98 | $0.86 | 2,050 |
| 2016-10-12 | $4.87 | $4.88 | $4.87 | $4.88 | $0.84 | 6,000 |
| 2016-10-11 | $5.01 | $5.01 | $4.99 | $4.99 | $0.86 | 650 |
| 2016-10-10 | $5.01 | $5.01 | $5.01 | $5.01 | $0.86 | 500 |
| 2016-10-07 | $5.18 | $5.18 | $5.11 | $5.11 | $0.88 | 350 |
| 2016-10-06 | $5.02 | $5.02 | $5.02 | $5.02 | $0.87 | 22 |
| 2016-10-05 | $5.15 | $5.15 | $5.02 | $5.02 | $0.87 | 400 |
| 2016-10-04 | $5.10 | $5.10 | $5.10 | $5.10 | $0.88 | 2,100 |
| 2016-10-03 | $5.09 | $5.09 | $5.09 | $5.09 | $0.88 | 1,340 |
| 2016-09-30 | $5.07 | $5.07 | $5.07 | $5.07 | $0.88 | 550 |
| 2016-09-29 | $5.14 | $5.14 | $5.14 | $5.14 | $0.89 | 0 |
| 2016-09-28 | $5.14 | $5.14 | $5.14 | $5.14 | $0.89 | 0 |
| 2016-09-27 | $5.09 | $5.15 | $5.09 | $5.14 | $0.89 | 3,850 |
| 2016-09-26 | $5.20 | $5.20 | $5.20 | $5.20 | $0.90 | 290 |
| 2016-09-23 | $5.12 | $5.12 | $5.12 | $5.12 | $0.88 | 0 |
| 2016-09-22 | $5.12 | $5.12 | $5.12 | $5.12 | $0.88 | 1,000 |
| 2016-09-21 | $5.09 | $5.09 | $5.09 | $5.09 | $0.88 | 0 |
| 2016-09-20 | $5.09 | $5.09 | $5.09 | $5.09 | $0.88 | 150 |
| 2016-09-19 | $5.15 | $5.15 | $5.15 | $5.15 | $0.89 | 1,000 |
| 2016-09-16 | $5.13 | $5.13 | $5.13 | $5.13 | $0.89 | 30 |
| 2016-09-15 | $5.13 | $5.13 | $5.13 | $5.13 | $0.89 | 1,139 |
| 2016-09-14 | $5.03 | $5.03 | $5.03 | $5.03 | $0.87 | 1 |
| 2016-09-13 | $5.03 | $5.03 | $5.03 | $5.03 | $0.87 | 5,000 |
| 2016-09-12 | $5.05 | $5.05 | $4.92 | $5.01 | $0.86 | 2,324 |
| 2016-09-09 | $5.12 | $5.12 | $5.04 | $5.07 | $0.88 | 1,590 |
| 2016-09-08 | $5.39 | $5.39 | $5.39 | $5.39 | $0.93 | 2,290 |
| 2016-09-07 | $5.40 | $5.40 | $5.34 | $5.35 | $0.92 | 17,066 |
| 2016-09-06 | $5.37 | $5.37 | $5.31 | $5.31 | $0.92 | 440 |
| 2016-09-02 | $5.37 | $5.37 | $5.37 | $5.37 | $0.93 | 0 |
| 2016-09-01 | $5.37 | $5.37 | $5.37 | $5.37 | $0.93 | 0 |
| 2016-08-31 | $5.38 | $5.38 | $5.37 | $5.37 | $0.93 | 750 |
| 2016-08-30 | $5.45 | $5.45 | $5.45 | $5.45 | $0.94 | 200 |
| 2016-08-29 | $5.33 | $5.33 | $5.33 | $5.33 | $0.92 | 10 |
| 2016-08-26 | $5.57 | $5.57 | $5.33 | $5.33 | $0.92 | 264 |
| 2016-08-25 | $5.43 | $5.43 | $5.43 | $5.43 | $0.94 | 10 |
| 2016-08-24 | $5.21 | $5.43 | $5.21 | $5.43 | $0.94 | 1,900 |
| 2016-08-23 | $5.48 | $5.48 | $5.40 | $5.42 | $0.94 | 1,614 |
| 2016-08-22 | $5.38 | $5.38 | $5.38 | $5.38 | $0.93 | 100 |
| 2016-08-19 | $5.46 | $5.46 | $5.40 | $5.40 | $0.93 | 1,350 |
| 2016-08-18 | $5.37 | $5.37 | $5.37 | $5.37 | $0.93 | 200 |
| 2016-08-17 | $5.40 | $5.45 | $5.38 | $5.38 | $0.93 | 8,335 |
| 2016-08-16 | $5.49 | $5.50 | $5.36 | $5.36 | $0.93 | 11,175 |
| 2016-08-15 | $5.40 | $5.40 | $5.40 | $5.40 | $0.93 | 0 |
| 2016-08-12 | $5.40 | $5.40 | $5.40 | $5.40 | $0.93 | 180 |
| 2016-08-11 | $5.40 | $5.40 | $5.40 | $5.40 | $0.93 | 200 |
| 2016-08-10 | $5.46 | $5.46 | $5.46 | $5.46 | $0.94 | 635 |
| 2016-08-09 | $5.45 | $5.45 | $5.45 | $5.45 | $0.94 | 20 |
| 2016-08-08 | $5.45 | $5.60 | $5.45 | $5.45 | $0.94 | 2,370 |
| 2016-08-05 | $5.49 | $5.49 | $5.49 | $5.49 | $0.95 | 241 |
| 2016-08-04 | $5.49 | $5.49 | $5.39 | $5.49 | $0.95 | 448 |
| 2016-08-03 | $5.24 | $5.49 | $5.24 | $5.49 | $0.95 | 1,664 |
| 2016-08-02 | $5.45 | $5.45 | $5.45 | $5.45 | $0.94 | 25 |
| 2016-08-01 | $5.45 | $5.45 | $5.45 | $5.45 | $0.94 | 50 |
| 2016-07-29 | $5.45 | $5.45 | $5.42 | $5.45 | $0.94 | 11,738 |
| 2016-07-28 | $5.39 | $5.39 | $5.39 | $5.39 | $0.93 | 410 |
| 2016-07-27 | $5.38 | $5.38 | $5.38 | $5.38 | $0.93 | 560 |
| 2016-07-26 | $5.35 | $5.35 | $5.35 | $5.35 | $0.92 | 0 |
| 2016-07-25 | $5.35 | $5.35 | $5.35 | $5.35 | $0.92 | 1,952 |
| 2016-07-22 | $5.35 | $5.35 | $5.35 | $5.35 | $0.92 | 1,265 |
| 2016-07-21 | $5.35 | $5.35 | $5.35 | $5.35 | $0.92 | 6 |
| 2016-07-20 | $5.35 | $5.35 | $5.35 | $5.35 | $0.92 | 42 |
| 2016-07-19 | $5.35 | $5.35 | $5.35 | $5.35 | $0.92 | 0 |
| 2016-07-18 | $5.35 | $5.35 | $5.35 | $5.35 | $0.92 | 17 |
| 2016-07-15 | $5.35 | $5.35 | $5.35 | $5.35 | $0.92 | 460 |
| 2016-07-14 | $5.35 | $5.35 | $5.35 | $5.35 | $0.92 | 0 |
| 2016-07-13 | $5.35 | $5.35 | $5.35 | $5.35 | $0.92 | 375 |
| 2016-07-12 | $5.25 | $5.27 | $5.25 | $5.27 | $0.91 | 5,410 |
| 2016-07-11 | $5.19 | $5.20 | $5.19 | $5.20 | $0.90 | 11,504 |
| 2016-07-08 | $5.06 | $5.06 | $5.06 | $5.06 | $0.87 | 3 |
| 2016-07-07 | $5.06 | $5.06 | $5.06 | $5.06 | $0.87 | 0 |
| 2016-07-06 | $5.06 | $5.06 | $5.06 | $5.06 | $0.87 | 0 |
| 2016-07-05 | $5.06 | $5.06 | $5.06 | $5.06 | $0.87 | 650 |
| 2016-07-01 | $5.20 | $5.20 | $5.20 | $5.20 | $0.90 | 1,202 |
| 2016-06-30 | $5.02 | $5.17 | $5.02 | $5.06 | $0.87 | 2,289 |
| 2016-06-29 | $4.93 | $4.93 | $4.93 | $4.93 | $0.85 | 2,682 |
| 2016-06-28 | $4.93 | $4.93 | $4.93 | $4.93 | $0.85 | 18 |
| 2016-06-27 | $4.93 | $4.93 | $4.93 | $4.93 | $0.85 | 0 |
| 2016-06-24 | $4.93 | $4.93 | $4.93 | $4.93 | $0.85 | 0 |
| 2016-06-23 | $4.93 | $4.93 | $4.93 | $4.93 | $0.85 | 60 |
| 2016-06-22 | $4.93 | $4.93 | $4.93 | $4.93 | $0.85 | 300 |
| 2016-06-21 | $5.04 | $5.04 | $5.04 | $5.04 | $0.87 | 5 |
| 2016-06-20 | $5.04 | $5.04 | $5.04 | $5.04 | $0.87 | 1,000 |
| 2016-06-17 | $5.00 | $5.00 | $5.00 | $5.00 | $0.86 | 48,600 |
| 2016-06-16 | $5.05 | $5.05 | $5.05 | $5.05 | $0.87 | 0 |
| 2016-06-15 | $5.05 | $5.05 | $5.05 | $5.05 | $0.87 | 0 |
| 2016-06-14 | $5.05 | $5.05 | $5.05 | $5.05 | $0.87 | 0 |
| 2016-06-13 | $5.05 | $5.05 | $5.05 | $5.05 | $0.87 | 0 |
| 2016-06-10 | $5.05 | $5.05 | $5.05 | $5.05 | $0.87 | 165 |
| 2016-06-09 | $5.10 | $5.10 | $5.10 | $5.10 | $0.88 | 0 |
| 2016-06-08 | $5.10 | $5.10 | $5.10 | $5.10 | $0.88 | 0 |
| 2016-06-07 | $5.10 | $5.10 | $5.10 | $5.10 | $0.88 | 9,000 |
| 2016-06-06 | $5.19 | $5.19 | $5.19 | $5.19 | $0.90 | 0 |
| 2016-06-03 | $5.19 | $5.19 | $5.19 | $5.19 | $0.90 | 20 |
| 2016-06-02 | $5.19 | $5.19 | $5.19 | $5.19 | $0.90 | 0 |
| 2016-06-01 | $5.19 | $5.19 | $5.19 | $5.19 | $0.90 | 1 |
| 2016-05-31 | $5.19 | $5.19 | $5.19 | $5.19 | $0.90 | 100 |
| 2016-05-27 | $4.93 | $4.93 | $4.93 | $4.93 | $0.85 | 0 |
| 2016-05-26 | $4.93 | $4.93 | $4.93 | $4.93 | $0.85 | 0 |
| 2016-05-25 | $4.93 | $4.93 | $4.93 | $4.93 | $0.85 | 0 |
| 2016-05-24 | $4.93 | $4.93 | $4.93 | $4.93 | $0.85 | 3,999 |
| 2016-05-23 | $4.99 | $4.99 | $4.99 | $4.99 | $0.86 | 200 |
| 2016-05-20 | $5.04 | $5.04 | $5.04 | $5.04 | $0.87 | 100 |
| 2016-05-19 | $4.90 | $4.90 | $4.90 | $4.90 | $0.85 | 500 |
| 2016-05-18 | $5.17 | $5.17 | $5.17 | $5.17 | $0.89 | 2,685 |
| 2016-05-17 | $4.92 | $4.98 | $4.92 | $4.98 | $0.86 | 9,853 |
| 2016-05-16 | $5.02 | $5.10 | $5.02 | $5.10 | $0.88 | 4,520 |
| 2016-05-13 | $4.95 | $4.95 | $4.93 | $4.93 | $0.85 | 700 |
| 2016-05-12 | $4.98 | $4.98 | $4.98 | $4.98 | $0.86 | 1 |
| 2016-05-11 | $4.98 | $4.98 | $4.98 | $4.98 | $0.86 | 2,100 |
| 2016-05-10 | $4.85 | $4.85 | $4.85 | $4.85 | $0.84 | 157 |
| 2016-05-09 | $4.85 | $4.85 | $4.85 | $4.85 | $0.84 | 492 |
| 2016-05-06 | $4.72 | $4.72 | $4.72 | $4.72 | $0.81 | 0 |
| 2016-05-05 | $4.72 | $4.72 | $4.72 | $4.72 | $0.81 | 0 |
| 2016-05-04 | $4.82 | $4.82 | $4.72 | $4.72 | $0.81 | 995 |
| 2016-05-03 | $4.84 | $4.84 | $4.84 | $4.84 | $0.84 | 1,000 |
| 2016-05-02 | $4.85 | $4.85 | $4.84 | $4.84 | $0.84 | 855 |
| 2016-04-29 | $4.81 | $4.81 | $4.81 | $4.81 | $0.83 | 144 |
| 2016-04-28 | $4.66 | $4.66 | $4.66 | $4.66 | $0.80 | 0 |
| 2016-04-27 | $4.66 | $4.66 | $4.66 | $4.66 | $0.80 | 0 |
| 2016-04-26 | $4.66 | $4.66 | $4.66 | $4.66 | $0.80 | 300 |
| 2016-04-25 | $4.83 | $4.83 | $4.83 | $4.83 | $0.83 | 433 |
| 2016-04-22 | $5.03 | $5.03 | $5.03 | $5.03 | $0.87 | 0 |
| 2016-04-21 | $5.03 | $5.03 | $5.03 | $5.03 | $0.87 | 0 |
| 2016-04-19 | $5.03 | $5.03 | $5.03 | $5.03 | $0.87 | 0 |
| 2016-04-18 | $5.03 | $5.03 | $5.03 | $5.03 | $0.87 | 0 |
| 2016-04-15 | $5.03 | $5.03 | $5.03 | $5.03 | $0.87 | 204 |
| 2016-04-14 | $4.86 | $4.91 | $4.86 | $4.91 | $0.85 | 2,100 |
| 2016-04-13 | $4.86 | $4.86 | $4.86 | $4.86 | $0.84 | 0 |
| 2016-04-12 | $4.86 | $4.86 | $4.86 | $4.86 | $0.84 | 1 |
| 2016-04-11 | $4.86 | $4.86 | $4.86 | $4.86 | $0.84 | 100 |
| 2016-04-08 | $5.08 | $5.08 | $5.08 | $5.08 | $0.88 | 0 |
| 2016-04-07 | $5.10 | $5.10 | $5.08 | $5.08 | $0.88 | 4,754 |
| 2016-04-06 | $4.92 | $4.92 | $4.84 | $4.84 | $0.84 | 2,075 |
| 2016-04-05 | $4.84 | $4.84 | $4.84 | $4.84 | $0.84 | 3 |
| 2016-04-04 | $4.84 | $4.84 | $4.84 | $4.84 | $0.84 | 0 |
| 2016-04-01 | $4.84 | $4.84 | $4.84 | $4.84 | $0.84 | 300 |
| 2016-03-31 | $4.95 | $4.95 | $4.95 | $4.95 | $0.85 | 0 |
| 2016-03-30 | $4.95 | $4.95 | $4.95 | $4.95 | $0.85 | 1,020 |
| 2016-03-29 | $5.00 | $5.00 | $5.00 | $5.00 | $0.86 | 2,730 |
| 2016-03-28 | $4.82 | $4.82 | $4.82 | $4.82 | $0.83 | 0 |
| 2016-03-24 | $4.82 | $4.82 | $4.82 | $4.82 | $0.83 | 0 |
| 2016-03-23 | $4.82 | $4.82 | $4.82 | $4.82 | $0.83 | 1,000 |
| 2016-03-22 | $4.90 | $4.90 | $4.90 | $4.90 | $0.85 | 0 |
| 2016-03-21 | $5.00 | $5.00 | $4.90 | $4.90 | $0.85 | 720 |
| 2016-03-18 | $4.91 | $4.92 | $4.91 | $4.92 | $0.85 | 11,000 |
| 2016-03-17 | $4.80 | $4.80 | $4.80 | $4.80 | $0.83 | 0 |
| 2016-03-16 | $4.80 | $4.80 | $4.80 | $4.80 | $0.83 | 0 |
| 2016-03-15 | $4.80 | $4.80 | $4.80 | $4.80 | $0.83 | 0 |
| 2016-03-14 | $4.80 | $4.80 | $4.80 | $4.80 | $0.83 | 0 |
| 2016-03-11 | $4.80 | $4.80 | $4.80 | $4.80 | $0.83 | 440 |
| 2016-03-10 | $4.79 | $4.79 | $4.79 | $4.79 | $0.83 | 180 |
| 2016-03-09 | $4.69 | $4.69 | $4.69 | $4.69 | $0.81 | 0 |
| 2016-03-08 | $4.69 | $4.69 | $4.69 | $4.69 | $0.81 | 0 |
| 2016-03-07 | $4.69 | $4.69 | $4.69 | $4.69 | $0.81 | 600 |
| 2016-03-04 | $4.81 | $4.81 | $4.81 | $4.81 | $0.83 | 420 |
| 2016-03-03 | $4.81 | $4.94 | $4.81 | $4.94 | $0.85 | 700 |
| 2016-03-02 | $4.70 | $4.95 | $4.70 | $4.81 | $0.83 | 2,628 |
| 2016-03-01 | $4.63 | $4.63 | $4.63 | $4.63 | $0.80 | 190 |
| 2016-02-29 | $4.65 | $4.65 | $4.60 | $4.60 | $0.79 | 1,100 |
| 2016-02-26 | $4.59 | $4.59 | $4.59 | $4.59 | $0.79 | 355 |
| 2016-02-25 | $4.52 | $4.52 | $4.52 | $4.52 | $0.78 | 1 |
| 2016-02-24 | $4.71 | $4.71 | $4.52 | $4.52 | $0.78 | 302 |
| 2016-02-23 | $4.55 | $4.55 | $4.55 | $4.55 | $0.79 | 10 |
| 2016-02-22 | $4.50 | $4.55 | $4.50 | $4.55 | $0.79 | 1,400 |
| 2016-02-19 | $4.47 | $4.47 | $4.47 | $4.47 | $0.77 | 1,052 |
| 2016-02-18 | $4.46 | $4.50 | $4.46 | $4.50 | $0.78 | 2,303 |
| 2016-02-17 | $4.35 | $4.35 | $4.35 | $4.35 | $0.75 | 0 |
| 2016-02-16 | $4.35 | $4.35 | $4.35 | $4.35 | $0.75 | 48 |
| 2016-02-12 | $4.35 | $4.35 | $4.34 | $4.35 | $0.75 | 3,100 |
| 2016-02-11 | $4.34 | $4.34 | $4.30 | $4.30 | $0.74 | 74,538 |
| 2016-02-10 | $4.60 | $4.60 | $4.60 | $4.60 | $0.79 | 0 |
| 2016-02-09 | $4.60 | $4.60 | $4.60 | $4.60 | $0.79 | 500 |
| 2016-02-08 | $4.41 | $4.41 | $4.41 | $4.41 | $0.76 | 0 |
| 2016-02-05 | $4.41 | $4.41 | $4.41 | $4.41 | $0.76 | 2,611 |
| 2016-02-04 | $4.28 | $4.28 | $4.28 | $4.28 | $0.74 | 585 |
| 2016-02-03 | $4.28 | $4.28 | $4.28 | $4.28 | $0.74 | 1 |
| 2016-02-02 | $4.28 | $4.28 | $4.28 | $4.28 | $0.74 | 520 |
| 2016-02-01 | $4.28 | $4.28 | $4.28 | $4.28 | $0.74 | 7 |
| 2016-01-29 | $4.28 | $4.28 | $4.28 | $4.28 | $0.74 | 1,000 |
| 2016-01-28 | $4.17 | $4.17 | $4.17 | $4.17 | $0.72 | 0 |
| 2016-01-27 | $4.17 | $4.17 | $4.17 | $4.17 | $0.72 | 1,036 |
| 2016-01-26 | $4.10 | $4.10 | $4.10 | $4.10 | $0.71 | 0 |
| 2016-01-25 | $4.10 | $4.28 | $4.10 | $4.10 | $0.71 | 7,912 |
| 2016-01-22 | $4.20 | $4.20 | $4.20 | $4.20 | $0.72 | 0 |
| 2016-01-21 | $4.20 | $4.20 | $4.20 | $4.20 | $0.72 | 300 |
| 2016-01-20 | $4.26 | $4.26 | $4.08 | $4.17 | $0.72 | 6,192 |
| 2016-01-19 | $4.08 | $4.08 | $4.08 | $4.08 | $0.70 | 0 |
| 2016-01-15 | $4.14 | $4.14 | $4.08 | $4.08 | $0.70 | 755 |
| 2016-01-14 | $4.28 | $4.34 | $4.26 | $4.34 | $0.75 | 2,050 |
| 2016-01-13 | $4.32 | $4.32 | $4.26 | $4.26 | $0.74 | 701 |
| 2016-01-12 | $4.29 | $4.29 | $4.18 | $4.18 | $0.72 | 2,832 |
| 2016-01-11 | $4.23 | $4.23 | $4.23 | $4.23 | $0.73 | 202 |
| 2016-01-08 | $4.21 | $4.21 | $4.21 | $4.21 | $0.73 | 50 |
| 2016-01-07 | $4.21 | $4.21 | $4.21 | $4.21 | $0.73 | 168 |
| 2016-01-06 | $4.50 | $4.50 | $4.35 | $4.43 | $0.76 | 19,413 |
| 2016-01-05 | $4.50 | $4.50 | $4.50 | $4.50 | $0.78 | 0 |
| 2016-01-04 | $4.50 | $4.50 | $4.50 | $4.50 | $0.78 | 140 |
| 2015-12-31 | $4.57 | $4.57 | $4.57 | $4.57 | $0.79 | 4,052 |
| 2015-12-30 | $4.61 | $4.61 | $4.61 | $4.61 | $0.80 | 20 |
| 2015-12-29 | $4.56 | $4.61 | $4.56 | $4.61 | $0.80 | 3,296 |
| 2015-12-28 | $4.61 | $4.61 | $4.61 | $4.61 | $0.80 | 2,173 |
| 2015-12-24 | $4.61 | $4.61 | $4.61 | $4.61 | $0.80 | 1,086 |
| 2015-12-23 | $4.56 | $4.60 | $4.56 | $4.60 | $0.79 | 3,600 |
| 2015-12-22 | $4.50 | $4.50 | $4.50 | $4.50 | $0.78 | 6,100 |
| 2015-12-21 | $4.23 | $4.23 | $4.23 | $4.23 | $0.73 | 0 |
| 2015-12-18 | $4.23 | $4.23 | $4.23 | $4.23 | $0.73 | 7 |
| 2015-12-17 | $4.23 | $4.23 | $4.23 | $4.23 | $0.73 | 0 |
| 2015-12-16 | $4.23 | $4.23 | $4.23 | $4.23 | $0.73 | 0 |
| 2015-12-15 | $4.23 | $4.23 | $4.23 | $4.23 | $0.73 | 1,424 |
| 2015-12-14 | $4.50 | $4.50 | $4.50 | $4.50 | $0.78 | 0 |
| 2015-12-11 | $4.50 | $4.50 | $4.50 | $4.50 | $0.78 | 122 |
| 2015-12-10 | $4.47 | $4.50 | $4.47 | $4.50 | $0.78 | 957 |
| 2015-12-09 | $4.32 | $4.50 | $4.32 | $4.49 | $0.78 | 20,528 |
| 2015-12-08 | $4.23 | $4.23 | $4.23 | $4.23 | $0.73 | 550 |
| 2015-12-07 | $4.29 | $4.31 | $4.29 | $4.31 | $0.74 | 783 |
| 2015-12-04 | $4.30 | $4.30 | $4.30 | $4.30 | $0.74 | 4,440 |
| 2015-12-03 | $4.25 | $4.25 | $4.25 | $4.25 | $0.73 | 700 |
| 2015-12-02 | $4.25 | $4.25 | $4.25 | $4.25 | $0.73 | 61 |
| 2015-12-01 | $4.25 | $4.25 | $4.25 | $4.25 | $0.73 | 1,000 |
| 2015-11-30 | $4.23 | $4.23 | $4.23 | $4.23 | $0.73 | 200 |
| 2015-11-27 | $4.17 | $4.17 | $4.17 | $4.17 | $0.72 | 0 |
| 2015-11-25 | $4.17 | $4.17 | $4.17 | $4.17 | $0.72 | 0 |
| 2015-11-24 | $4.17 | $4.17 | $4.17 | $4.17 | $0.72 | 0 |
| 2015-11-23 | $4.17 | $4.17 | $4.17 | $4.17 | $0.72 | 6,975 |
| 2015-11-20 | $4.20 | $4.20 | $4.17 | $4.17 | $0.72 | 6,975 |
| 2015-11-19 | $4.20 | $4.20 | $4.20 | $4.20 | $0.72 | 45 |
| 2015-11-18 | $4.20 | $4.20 | $4.20 | $4.20 | $0.72 | 300 |
| 2015-11-16 | $4.20 | $4.20 | $4.20 | $4.20 | $0.72 | 600 |
| 2015-11-13 | $4.15 | $4.15 | $4.15 | $4.15 | $0.72 | 0 |
| 2015-11-12 | $4.15 | $4.15 | $4.15 | $4.15 | $0.72 | 0 |
| 2015-11-11 | $4.15 | $4.15 | $4.15 | $4.15 | $0.72 | 800 |
| 2015-11-10 | $4.39 | $4.39 | $4.39 | $4.39 | $0.76 | 0 |
| 2015-11-09 | $4.39 | $4.39 | $4.39 | $4.39 | $0.76 | 4,315 |
| 2015-11-06 | $4.34 | $4.47 | $4.34 | $4.34 | $0.75 | 0 |
| 2015-11-05 | $4.34 | $4.47 | $4.34 | $4.34 | $0.75 | 1,500 |
| 2015-11-04 | $4.29 | $4.29 | $4.29 | $4.29 | $0.74 | 0 |
| 2015-11-03 | $4.29 | $4.29 | $4.29 | $4.29 | $0.74 | 0 |
| 2015-11-02 | $4.29 | $4.29 | $4.29 | $4.29 | $0.74 | 2,500 |
| 2015-10-30 | $4.50 | $4.50 | $4.50 | $4.50 | $0.78 | 0 |
| 2015-10-29 | $4.50 | $4.50 | $4.50 | $4.50 | $0.78 | 314 |
| 2015-10-28 | $4.48 | $4.48 | $4.48 | $4.48 | $0.77 | 0 |
| 2015-10-27 | $4.48 | $4.48 | $4.48 | $4.48 | $0.77 | 400 |
| 2015-10-26 | $4.48 | $4.48 | $4.44 | $4.44 | $0.77 | 500 |
| 2015-10-23 | $4.44 | $4.44 | $4.44 | $4.44 | $0.77 | 1,833 |
| 2015-10-22 | $4.44 | $4.44 | $4.43 | $4.43 | $0.76 | 1,200 |
| 2015-10-21 | $4.42 | $4.42 | $4.42 | $4.42 | $0.76 | 0 |
| 2015-10-20 | $4.42 | $4.42 | $4.42 | $4.42 | $0.76 | 0 |
| 2015-10-19 | $4.42 | $4.42 | $4.42 | $4.42 | $0.76 | 0 |
| 2015-10-16 | $4.42 | $4.42 | $4.42 | $4.42 | $0.76 | 500 |
| 2015-10-15 | $4.40 | $4.40 | $4.40 | $4.40 | $0.76 | 1,860 |
| 2015-10-14 | $4.44 | $4.44 | $4.44 | $4.44 | $0.77 | 595 |
| 2015-10-13 | $4.29 | $4.44 | $4.29 | $4.44 | $0.77 | 66,810 |
| 2015-10-12 | $4.17 | $4.17 | $4.17 | $4.17 | $0.72 | 0 |
| 2015-10-09 | $4.17 | $4.17 | $4.17 | $4.17 | $0.72 | 1,000 |
| 2015-10-08 | $4.19 | $4.19 | $4.19 | $4.19 | $0.72 | 0 |
| 2015-10-07 | $4.19 | $4.19 | $4.19 | $4.19 | $0.72 | 1,000 |
| 2015-10-06 | $4.10 | $4.20 | $4.10 | $4.17 | $0.72 | 0 |
| 2015-10-05 | $4.10 | $4.20 | $4.10 | $4.17 | $0.72 | 1,600 |
| 2015-10-02 | $3.96 | $3.96 | $3.96 | $3.96 | $0.68 | 0 |
| 2015-10-01 | $3.96 | $3.96 | $3.96 | $3.96 | $0.68 | 2,000 |
| 2015-09-30 | $3.99 | $4.00 | $3.99 | $4.00 | $0.69 | 3,987 |
| 2015-09-29 | $4.00 | $4.00 | $4.00 | $4.00 | $0.69 | 0 |
| 2015-09-28 | $4.00 | $4.00 | $4.00 | $4.00 | $0.69 | 0 |
| 2015-09-25 | $4.00 | $4.00 | $4.00 | $4.00 | $0.69 | 0 |
| 2015-09-24 | $4.00 | $4.00 | $4.00 | $4.00 | $0.69 | 0 |
| 2015-09-23 | $4.00 | $4.00 | $4.00 | $4.00 | $0.69 | 0 |
| 2015-09-22 | $4.00 | $4.00 | $4.00 | $4.00 | $0.69 | 1,382 |
| 2015-09-21 | $4.00 | $4.00 | $4.00 | $4.00 | $0.69 | 961 |
| 2015-09-18 | $4.00 | $4.00 | $4.00 | $4.00 | $0.69 | 0 |
| 2015-09-17 | $4.00 | $4.00 | $4.00 | $4.00 | $0.69 | 1,000 |
| 2015-09-16 | $3.91 | $3.91 | $3.91 | $3.91 | $0.67 | 0 |
| 2015-09-15 | $3.91 | $3.91 | $3.91 | $3.91 | $0.67 | 2,650 |
| 2015-09-14 | $3.92 | $3.92 | $3.92 | $3.92 | $0.68 | 0 |
| 2015-09-11 | $3.92 | $3.92 | $3.92 | $3.92 | $0.68 | 0 |
| 2015-09-10 | $3.92 | $3.92 | $3.92 | $3.92 | $0.68 | 580 |
| 2015-09-09 | $3.96 | $3.96 | $3.96 | $3.96 | $0.68 | 8,525 |
| 2015-09-08 | $3.96 | $3.96 | $3.96 | $3.96 | $0.68 | 2,900 |
| 2015-09-04 | $3.96 | $3.96 | $3.96 | $3.96 | $0.68 | 0 |
| 2015-09-03 | $3.96 | $3.96 | $3.96 | $3.96 | $0.68 | 1,600 |
| 2015-09-02 | $3.93 | $3.93 | $3.87 | $3.87 | $0.67 | 0 |
| 2015-09-01 | $3.93 | $3.93 | $3.87 | $3.87 | $0.67 | 4,000 |
| 2015-08-31 | $3.91 | $3.91 | $3.91 | $3.91 | $0.67 | 1,800 |
| 2015-08-28 | $3.97 | $4.15 | $3.97 | $4.00 | $0.69 | 0 |
| 2015-08-27 | $3.97 | $4.15 | $3.97 | $4.00 | $0.69 | 8,712 |
| 2015-08-26 | $3.81 | $3.90 | $3.81 | $3.90 | $0.67 | 600 |
| 2015-08-25 | $3.72 | $3.72 | $3.72 | $3.72 | $0.64 | 200 |
| 2015-08-24 | $3.93 | $3.93 | $3.64 | $3.64 | $0.63 | 4,400 |
| 2015-08-21 | $3.93 | $3.95 | $3.93 | $3.95 | $0.68 | 1,400 |
| 2015-08-20 | $4.09 | $4.09 | $4.09 | $4.09 | $0.71 | 300 |
| 2015-08-19 | $4.01 | $4.01 | $4.01 | $4.01 | $0.69 | 500 |
| 2015-08-18 | $3.93 | $3.93 | $3.93 | $3.93 | $0.68 | 3,400 |
| 2015-08-17 | $4.00 | $4.00 | $4.00 | $4.00 | $0.69 | 500 |
| 2015-08-14 | $4.12 | $4.12 | $4.12 | $4.12 | $0.71 | 385 |
| 2015-08-13 | $4.10 | $4.10 | $4.00 | $4.00 | $0.69 | 1,395 |
| 2015-08-12 | $4.17 | $4.17 | $4.17 | $4.17 | $0.72 | 1,001 |
Jollibee Foods Corporation (JBFCF) News Headlines
Recent Jollibee Foods Corporation (JBFCF) News
Similar Companies to Jollibee Foods Corporation (JBFCF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |