LGL Group Inc (LGL) Exchange: NYSE MKT
Data as of June 27, 2025
$7.23 ($0.00) 0.00%
LGL Group Inc - Daily Information
Click for more stock information on LGL Group Inc.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $7.25 |
| Previous Close | $7.23 |
| High | $7.48 |
| Low | $6.73 |
| Adjusted Open | $7.25 |
| Previous Adjusted Close | $7.23 |
| Adjusted High | $7.48 |
| Adjusted Low | $6.73 |
About LGL Group Inc (LGL)
The LGL Group, Inc. is a producer of industrial and commercial products and services that is focused on the design and manufacture of electronic components and subsystems. The Company operates through its principal subsidiary, M-tron Industries, Inc. (Mtron), which includes the operations of its subsidiary, M-tron Industries, Ltd., as well as the operations of its subsidiary, Piezo Technology, Inc. (PTI) and PTI's subsidiary Piezo Technology India Private Ltd. MtronPTI's frequency control devices consist of packaged quartz crystals, crystal oscillators and electronic filters. MtronPTI markets and sells its products through a variety of channels and agents. MtronPTI's operations are located in Orlando, Florida, Yankton, South Dakota, and Noida, India.
Invest in LGL Group Inc (LGL)
Historical Stock Data for LGL Group Inc (LGL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $7.25 | $7.48 | $6.73 | $7.23 | $7.23 | 35,244 |
| 2025-06-26 | $6.89 | $7.25 | $6.89 | $7.23 | $7.23 | 7,986 |
| 2025-06-25 | $6.91 | $7.25 | $6.64 | $7.15 | $7.15 | 5,325 |
| 2025-06-24 | $7.12 | $7.98 | $6.01 | $6.87 | $6.87 | 158,311 |
| 2025-06-23 | $6.45 | $9.45 | $5.88 | $6.76 | $6.76 | 205,301 |
| 2025-06-20 | $7.14 | $9.74 | $6.33 | $6.67 | $6.67 | 306,809 |
| 2025-06-18 | $6.95 | $7.29 | $6.72 | $6.96 | $6.96 | 21,195 |
| 2025-06-17 | $6.59 | $6.96 | $6.35 | $6.93 | $6.93 | 2,175 |
| 2025-06-16 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 379 |
| 2025-06-13 | $6.95 | $6.99 | $6.80 | $6.80 | $6.80 | 2,925 |
| 2025-06-12 | $6.68 | $6.80 | $6.62 | $6.80 | $6.80 | 1,132 |
| 2025-06-11 | $6.60 | $6.90 | $6.60 | $6.90 | $6.90 | 13,701 |
| 2025-06-10 | $6.61 | $6.70 | $6.60 | $6.70 | $6.70 | 1,015 |
| 2025-06-09 | $6.74 | $6.89 | $6.60 | $6.60 | $6.60 | 1,591 |
| 2025-06-06 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 1,682 |
| 2025-06-05 | $6.74 | $6.74 | $6.61 | $6.61 | $6.61 | 395 |
| 2025-06-04 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 298 |
| 2025-06-03 | $6.74 | $6.75 | $6.68 | $6.74 | $6.74 | 4,209 |
| 2025-06-02 | $6.60 | $6.75 | $6.60 | $6.75 | $6.75 | 8,536 |
| 2025-05-30 | $6.68 | $6.75 | $6.54 | $6.54 | $6.54 | 3,353 |
| 2025-05-29 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 136 |
| 2025-05-28 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 103 |
| 2025-05-27 | $6.48 | $6.74 | $6.45 | $6.74 | $6.74 | 1,227 |
| 2025-05-23 | $6.73 | $6.73 | $6.71 | $6.71 | $6.71 | 719 |
| 2025-05-22 | $6.55 | $6.75 | $6.55 | $6.74 | $6.74 | 713 |
| 2025-05-21 | $6.46 | $6.60 | $6.45 | $6.60 | $6.60 | 1,977 |
| 2025-05-20 | $6.70 | $6.70 | $6.54 | $6.54 | $6.54 | 537 |
| 2025-05-19 | $6.54 | $6.80 | $6.49 | $6.80 | $6.80 | 734 |
| 2025-05-16 | $6.88 | $6.88 | $6.67 | $6.67 | $6.67 | 2,728 |
| 2025-05-15 | $6.20 | $6.97 | $6.20 | $6.89 | $6.89 | 4,735 |
| 2025-05-14 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 724 |
| 2025-05-13 | $6.65 | $6.87 | $6.65 | $6.87 | $6.87 | 3,934 |
| 2025-05-12 | $6.17 | $6.65 | $6.17 | $6.60 | $6.60 | 4,784 |
| 2025-05-09 | $6.63 | $6.75 | $6.12 | $6.12 | $6.12 | 26,977 |
| 2025-05-08 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 1,875 |
| 2025-05-07 | $6.85 | $6.97 | $6.85 | $6.97 | $6.97 | 1,381 |
| 2025-05-06 | $7.05 | $7.05 | $6.87 | $6.87 | $6.87 | 4,967 |
| 2025-05-05 | $6.96 | $7.08 | $6.95 | $7.08 | $7.08 | 6,558 |
| 2025-05-02 | $6.95 | $7.04 | $6.85 | $6.96 | $6.96 | 3,062 |
| 2025-05-01 | $6.86 | $7.04 | $6.86 | $6.95 | $6.95 | 2,254 |
| 2025-04-30 | $6.96 | $6.96 | $6.85 | $6.85 | $6.85 | 2,782 |
| 2025-04-29 | $6.96 | $7.04 | $6.96 | $6.96 | $6.96 | 23,047 |
| 2025-04-28 | $6.75 | $7.04 | $6.75 | $6.98 | $6.98 | 14,923 |
| 2025-04-25 | $6.75 | $6.75 | $6.73 | $6.73 | $6.73 | 848 |
| 2025-04-24 | $6.74 | $6.75 | $6.66 | $6.75 | $6.75 | 3,357 |
| 2025-04-23 | $6.64 | $6.70 | $6.55 | $6.55 | $6.55 | 8,472 |
| 2025-04-22 | $6.51 | $6.51 | $6.50 | $6.50 | $6.50 | 369 |
| 2025-04-21 | $6.65 | $6.65 | $6.51 | $6.65 | $6.65 | 611 |
| 2025-04-17 | $6.55 | $6.62 | $6.55 | $6.62 | $6.62 | 543 |
| 2025-04-16 | $6.52 | $6.65 | $6.40 | $6.65 | $6.65 | 1,632 |
| 2025-04-15 | $6.54 | $6.70 | $6.54 | $6.60 | $6.60 | 2,786 |
| 2025-04-14 | $6.31 | $6.69 | $6.31 | $6.32 | $6.32 | 2,259 |
| 2025-04-11 | $6.55 | $6.55 | $6.30 | $6.30 | $6.30 | 2,076 |
| 2025-04-10 | $6.66 | $6.75 | $6.52 | $6.52 | $6.52 | 3,081 |
| 2025-04-09 | $6.56 | $6.88 | $6.35 | $6.60 | $6.60 | 10,833 |
| 2025-04-08 | $6.87 | $6.87 | $6.36 | $6.36 | $6.36 | 7,278 |
| 2025-04-07 | $6.52 | $6.83 | $6.31 | $6.50 | $6.50 | 6,999 |
| 2025-04-04 | $6.77 | $6.87 | $6.62 | $6.75 | $6.75 | 5,000 |
| 2025-04-03 | $6.69 | $6.89 | $6.62 | $6.89 | $6.89 | 3,322 |
| 2025-04-02 | $6.70 | $7.12 | $6.58 | $6.93 | $6.93 | 12,009 |
| 2025-04-01 | $6.33 | $6.70 | $6.32 | $6.32 | $6.32 | 2,702 |
| 2025-03-31 | $6.55 | $6.90 | $6.40 | $6.53 | $6.53 | 4,192 |
| 2025-03-28 | $6.80 | $6.90 | $6.49 | $6.75 | $6.75 | 8,993 |
| 2025-03-27 | $6.46 | $6.78 | $6.17 | $6.78 | $6.78 | 8,955 |
| 2025-03-26 | $6.49 | $6.49 | $6.32 | $6.32 | $6.32 | 2,151 |
| 2025-03-25 | $7.00 | $7.00 | $6.50 | $6.50 | $6.50 | 5,009 |
| 2025-03-24 | $6.76 | $7.02 | $6.48 | $6.60 | $6.60 | 11,894 |
| 2025-03-21 | $6.68 | $7.28 | $6.27 | $7.28 | $7.28 | 12,084 |
| 2025-03-20 | $6.30 | $6.72 | $6.30 | $6.66 | $6.66 | 3,475 |
| 2025-03-19 | $6.30 | $6.70 | $6.30 | $6.40 | $6.40 | 3,192 |
| 2025-03-18 | $6.65 | $6.65 | $6.40 | $6.40 | $6.40 | 7,960 |
| 2025-03-17 | $6.36 | $6.60 | $6.20 | $6.60 | $6.60 | 12,137 |
| 2025-03-14 | $5.80 | $6.38 | $5.73 | $6.38 | $6.38 | 7,681 |
| 2025-03-13 | $6.10 | $6.35 | $5.98 | $5.98 | $5.98 | 3,027 |
| 2025-03-12 | $6.19 | $6.23 | $5.91 | $6.23 | $6.23 | 2,835 |
| 2025-03-11 | $5.76 | $6.30 | $5.76 | $5.83 | $5.83 | 5,919 |
| 2025-03-10 | $6.32 | $6.46 | $6.01 | $6.01 | $6.01 | 2,821 |
| 2025-03-07 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 346 |
| 2025-03-06 | $6.47 | $6.77 | $6.47 | $6.77 | $6.77 | 559 |
| 2025-03-05 | $6.26 | $6.50 | $6.26 | $6.37 | $6.37 | 925 |
| 2025-03-04 | $6.44 | $6.60 | $6.33 | $6.33 | $6.33 | 2,415 |
| 2025-03-03 | $6.75 | $6.75 | $6.59 | $6.59 | $6.59 | 821 |
| 2025-02-28 | $6.34 | $6.85 | $6.34 | $6.85 | $6.85 | 1,982 |
| 2025-02-27 | $6.68 | $6.68 | $6.59 | $6.59 | $6.59 | 482 |
| 2025-02-26 | $6.26 | $6.84 | $6.26 | $6.84 | $6.84 | 21,823 |
| 2025-02-25 | $6.52 | $6.75 | $6.29 | $6.44 | $6.44 | 7,397 |
| 2025-02-24 | $6.62 | $6.72 | $6.54 | $6.54 | $6.54 | 871 |
| 2025-02-21 | $6.57 | $6.87 | $6.50 | $6.87 | $6.87 | 8,172 |
| 2025-02-20 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 163 |
| 2025-02-19 | $6.80 | $6.90 | $6.80 | $6.90 | $6.90 | 637 |
| 2025-02-18 | $7.01 | $7.01 | $6.52 | $6.75 | $6.75 | 2,367 |
| 2025-02-14 | $6.64 | $6.67 | $6.62 | $6.67 | $6.67 | 1,177 |
| 2025-02-13 | $6.70 | $6.89 | $6.70 | $6.89 | $6.89 | 770 |
| 2025-02-12 | $6.50 | $6.75 | $6.50 | $6.50 | $6.50 | 2,120 |
| 2025-02-11 | $6.93 | $7.00 | $6.68 | $6.72 | $6.72 | 8,216 |
| 2025-02-10 | $6.61 | $6.90 | $6.60 | $6.90 | $6.90 | 5,354 |
| 2025-02-07 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 909 |
| 2025-02-06 | $6.85 | $6.85 | $6.65 | $6.76 | $6.76 | 3,990 |
| 2025-02-05 | $6.80 | $6.98 | $6.56 | $6.89 | $6.89 | 3,172 |
| 2025-02-04 | $6.40 | $6.78 | $6.40 | $6.78 | $6.78 | 1,055 |
| 2025-02-03 | $6.59 | $6.89 | $6.55 | $6.65 | $6.65 | 5,329 |
| 2025-01-31 | $6.57 | $6.70 | $6.25 | $6.60 | $6.60 | 3,758 |
| 2025-01-30 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 444 |
| 2025-01-29 | $6.46 | $6.80 | $6.46 | $6.80 | $6.80 | 1,978 |
| 2025-01-28 | $6.72 | $6.95 | $6.72 | $6.83 | $6.83 | 3,201 |
| 2025-01-27 | $6.98 | $6.98 | $6.71 | $6.71 | $6.71 | 3,661 |
| 2025-01-24 | $6.90 | $6.96 | $6.82 | $6.96 | $6.96 | 2,358 |
| 2025-01-23 | $6.32 | $6.99 | $6.30 | $6.99 | $6.99 | 6,451 |
| 2025-01-22 | $6.51 | $6.85 | $6.51 | $6.62 | $6.62 | 4,105 |
| 2025-01-21 | $6.55 | $6.79 | $6.50 | $6.65 | $6.65 | 10,419 |
| 2025-01-17 | $6.45 | $6.56 | $6.45 | $6.55 | $6.55 | 5,504 |
| 2025-01-16 | $6.45 | $6.68 | $6.45 | $6.63 | $6.63 | 7,514 |
| 2025-01-15 | $6.15 | $6.64 | $6.15 | $6.62 | $6.62 | 4,974 |
| 2025-01-14 | $6.68 | $6.68 | $6.45 | $6.45 | $6.45 | 5,041 |
| 2025-01-13 | $6.75 | $6.75 | $6.61 | $6.67 | $6.67 | 8,024 |
| 2025-01-10 | $6.25 | $6.80 | $6.25 | $6.78 | $6.78 | 29,004 |
| 2025-01-08 | $6.05 | $6.35 | $6.05 | $6.35 | $6.35 | 19,044 |
| 2025-01-07 | $6.18 | $6.24 | $6.07 | $6.23 | $6.23 | 17,585 |
| 2025-01-06 | $6.26 | $6.26 | $6.05 | $6.12 | $6.12 | 7,026 |
| 2025-01-03 | $6.15 | $6.25 | $6.00 | $6.15 | $6.15 | 6,617 |
| 2025-01-02 | $6.05 | $6.25 | $6.05 | $6.17 | $6.17 | 7,744 |
| 2024-12-31 | $5.98 | $5.98 | $5.97 | $5.97 | $5.97 | 1,119 |
| 2024-12-30 | $6.00 | $6.21 | $5.88 | $5.97 | $5.97 | 12,205 |
| 2024-12-27 | $6.01 | $6.25 | $5.75 | $5.76 | $5.76 | 9,079 |
| 2024-12-26 | $6.05 | $6.45 | $5.89 | $5.89 | $5.89 | 24,170 |
| 2024-12-24 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 1,204 |
| 2024-12-23 | $5.95 | $5.95 | $5.93 | $5.95 | $5.95 | 1,245 |
| 2024-12-20 | $5.89 | $6.27 | $5.88 | $6.18 | $6.18 | 8,775 |
| 2024-12-19 | $5.88 | $5.96 | $5.88 | $5.91 | $5.91 | 2,981 |
| 2024-12-18 | $5.93 | $5.93 | $5.88 | $5.88 | $5.88 | 1,708 |
| 2024-12-17 | $5.95 | $5.95 | $5.88 | $5.94 | $5.94 | 1,004 |
| 2024-12-16 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 695 |
| 2024-12-13 | $5.90 | $6.16 | $5.90 | $6.16 | $6.16 | 2,788 |
| 2024-12-12 | $5.88 | $6.02 | $5.88 | $5.95 | $5.95 | 2,186 |
| 2024-12-11 | $5.94 | $5.98 | $5.90 | $5.90 | $5.90 | 1,184 |
| 2024-12-10 | $6.08 | $6.08 | $5.94 | $5.94 | $5.94 | 754 |
| 2024-12-09 | $6.00 | $6.19 | $6.00 | $6.19 | $6.19 | 764 |
| 2024-12-06 | $5.97 | $5.97 | $5.94 | $5.94 | $5.94 | 970 |
| 2024-12-05 | $6.00 | $6.00 | $5.87 | $5.87 | $5.87 | 554 |
| 2024-12-04 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 1,020 |
| 2024-12-03 | $5.90 | $5.92 | $5.90 | $5.92 | $5.92 | 464 |
| 2024-12-02 | $5.72 | $6.15 | $5.72 | $6.12 | $6.12 | 6,140 |
| 2024-11-29 | $6.10 | $6.10 | $5.60 | $5.80 | $5.80 | 9,165 |
| 2024-11-27 | $6.00 | $6.00 | $5.85 | $5.85 | $5.85 | 3,639 |
| 2024-11-26 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 528 |
| 2024-11-25 | $6.00 | $6.08 | $6.00 | $6.00 | $6.00 | 1,782 |
| 2024-11-22 | $6.00 | $6.08 | $6.00 | $6.00 | $6.00 | 758 |
| 2024-11-21 | $6.05 | $6.15 | $6.03 | $6.15 | $6.15 | 3,947 |
| 2024-11-20 | $6.20 | $6.20 | $6.04 | $6.04 | $6.04 | 720 |
| 2024-11-19 | $6.20 | $6.25 | $6.02 | $6.03 | $6.03 | 7,717 |
| 2024-11-18 | $6.05 | $6.25 | $6.05 | $6.21 | $6.21 | 3,464 |
| 2024-11-15 | $6.00 | $6.28 | $6.00 | $6.27 | $6.27 | 4,968 |
| 2024-11-14 | $6.00 | $6.23 | $5.98 | $6.08 | $6.08 | 7,954 |
| 2024-11-13 | $5.85 | $5.92 | $5.85 | $5.92 | $5.92 | 1,027 |
| 2024-11-12 | $6.13 | $6.15 | $5.87 | $5.87 | $5.87 | 4,039 |
| 2024-11-11 | $6.10 | $6.10 | $5.85 | $5.88 | $5.88 | 1,746 |
| 2024-11-08 | $6.07 | $6.10 | $6.02 | $6.02 | $6.02 | 6,275 |
| 2024-11-07 | $6.15 | $6.15 | $5.85 | $5.85 | $5.85 | 4,586 |
| 2024-11-06 | $6.09 | $6.21 | $5.97 | $5.97 | $5.97 | 3,618 |
| 2024-11-05 | $5.95 | $6.19 | $5.82 | $5.91 | $5.91 | 13,961 |
| 2024-11-04 | $6.01 | $6.25 | $5.89 | $5.90 | $5.90 | 14,416 |
| 2024-11-01 | $5.89 | $6.15 | $5.87 | $5.98 | $5.98 | 5,338 |
| 2024-10-31 | $5.90 | $6.14 | $5.81 | $6.11 | $6.11 | 7,724 |
| 2024-10-30 | $6.00 | $6.13 | $5.80 | $5.80 | $5.80 | 12,598 |
| 2024-10-29 | $6.07 | $6.07 | $5.80 | $5.80 | $5.80 | 1,107 |
| 2024-10-28 | $5.80 | $5.98 | $5.80 | $5.98 | $5.98 | 1,522 |
| 2024-10-25 | $5.77 | $5.96 | $5.77 | $5.80 | $5.80 | 2,329 |
| 2024-10-24 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 259 |
| 2024-10-23 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 331 |
| 2024-10-22 | $5.96 | $6.06 | $5.95 | $5.96 | $5.96 | 4,884 |
| 2024-10-21 | $6.18 | $6.18 | $5.96 | $5.96 | $5.96 | 5,324 |
| 2024-10-18 | $6.04 | $6.15 | $5.95 | $5.98 | $5.98 | 2,291 |
| 2024-10-17 | $5.97 | $6.24 | $5.97 | $6.24 | $6.24 | 6,209 |
| 2024-10-16 | $5.81 | $5.92 | $5.77 | $5.92 | $5.92 | 1,406 |
| 2024-10-15 | $5.70 | $5.96 | $5.70 | $5.72 | $5.72 | 1,493 |
| 2024-10-14 | $5.77 | $6.00 | $5.76 | $5.76 | $5.76 | 1,580 |
| 2024-10-11 | $5.61 | $6.19 | $5.50 | $5.95 | $5.95 | 12,409 |
| 2024-10-10 | $5.74 | $5.93 | $5.60 | $5.81 | $5.81 | 2,036 |
| 2024-10-09 | $6.00 | $6.16 | $5.73 | $5.93 | $5.93 | 14,455 |
| 2024-10-08 | $5.86 | $6.25 | $5.86 | $6.13 | $6.13 | 7,274 |
| 2024-10-07 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 726 |
| 2024-10-04 | $6.05 | $6.13 | $5.88 | $6.13 | $6.13 | 1,602 |
| 2024-10-03 | $6.12 | $6.12 | $6.05 | $6.05 | $6.05 | 1,584 |
| 2024-10-02 | $5.86 | $6.25 | $5.80 | $6.25 | $6.25 | 3,286 |
| 2024-10-01 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 278 |
| 2024-09-30 | $5.97 | $6.13 | $5.84 | $6.13 | $6.13 | 3,052 |
| 2024-09-27 | $5.76 | $6.04 | $5.76 | $6.04 | $6.04 | 3,073 |
| 2024-09-26 | $5.50 | $6.09 | $5.43 | $5.76 | $5.76 | 15,272 |
| 2024-09-25 | $5.88 | $5.88 | $5.39 | $5.40 | $5.40 | 19,436 |
| 2024-09-24 | $6.03 | $6.28 | $5.84 | $6.01 | $6.01 | 6,444 |
| 2024-09-23 | $6.14 | $6.22 | $5.98 | $6.00 | $6.00 | 1,104 |
| 2024-09-20 | $5.83 | $6.45 | $5.83 | $6.45 | $6.45 | 5,951 |
| 2024-09-19 | $6.05 | $6.05 | $5.83 | $5.83 | $5.83 | 2,452 |
| 2024-09-18 | $5.90 | $6.21 | $5.85 | $5.85 | $5.85 | 3,039 |
| 2024-09-17 | $6.05 | $6.20 | $6.02 | $6.05 | $6.05 | 6,762 |
| 2024-09-16 | $5.89 | $6.11 | $5.84 | $6.11 | $6.11 | 6,780 |
| 2024-09-13 | $5.89 | $6.18 | $5.75 | $5.86 | $5.86 | 5,943 |
| 2024-09-12 | $6.11 | $6.16 | $6.03 | $6.06 | $6.06 | 3,821 |
| 2024-09-11 | $5.65 | $6.00 | $5.64 | $5.91 | $5.91 | 8,538 |
| 2024-09-10 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 400 |
| 2024-09-09 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 620 |
| 2024-09-06 | $5.97 | $6.16 | $5.87 | $6.03 | $6.03 | 13,108 |
| 2024-09-05 | $5.99 | $6.04 | $5.78 | $6.04 | $6.04 | 1,754 |
| 2024-09-04 | $5.96 | $5.99 | $5.90 | $5.99 | $5.99 | 4,604 |
| 2024-09-03 | $5.96 | $6.00 | $5.90 | $5.94 | $5.94 | 2,943 |
| 2024-08-30 | $5.96 | $5.98 | $5.78 | $5.96 | $5.96 | 1,009 |
| 2024-08-29 | $5.65 | $5.85 | $5.60 | $5.85 | $5.85 | 9,272 |
| 2024-08-28 | $5.56 | $5.61 | $5.56 | $5.57 | $5.57 | 1,997 |
| 2024-08-27 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 117 |
| 2024-08-26 | $5.75 | $5.75 | $5.53 | $5.66 | $5.66 | 2,011 |
| 2024-08-23 | $5.79 | $5.80 | $5.70 | $5.70 | $5.70 | 3,080 |
| 2024-08-22 | $5.75 | $5.79 | $5.50 | $5.79 | $5.79 | 1,627 |
| 2024-08-21 | $5.64 | $5.65 | $5.60 | $5.60 | $5.60 | 2,325 |
| 2024-08-20 | $5.63 | $5.68 | $5.51 | $5.51 | $5.51 | 1,202 |
| 2024-08-19 | $5.65 | $5.95 | $5.64 | $5.71 | $5.71 | 11,055 |
| 2024-08-16 | $5.90 | $5.95 | $5.60 | $5.79 | $5.79 | 6,087 |
| 2024-08-15 | $5.89 | $5.89 | $5.75 | $5.80 | $5.80 | 6,412 |
| 2024-08-14 | $5.75 | $5.75 | $5.57 | $5.57 | $5.57 | 2,466 |
| 2024-08-13 | $5.75 | $5.75 | $5.26 | $5.26 | $5.26 | 16,049 |
| 2024-08-12 | $5.70 | $5.74 | $5.45 | $5.74 | $5.74 | 4,280 |
| 2024-08-09 | $5.40 | $5.56 | $5.40 | $5.56 | $5.56 | 327 |
| 2024-08-08 | $5.15 | $5.57 | $5.15 | $5.57 | $5.57 | 7,128 |
| 2024-08-07 | $5.21 | $5.38 | $5.21 | $5.38 | $5.38 | 795 |
| 2024-08-06 | $5.60 | $5.73 | $5.18 | $5.18 | $5.18 | 9,827 |
| 2024-08-05 | $5.40 | $5.65 | $5.03 | $5.55 | $5.55 | 42,496 |
| 2024-08-02 | $5.50 | $5.61 | $5.50 | $5.50 | $5.50 | 1,357 |
| 2024-08-01 | $5.87 | $5.87 | $5.40 | $5.51 | $5.51 | 5,500 |
| 2024-07-31 | $5.51 | $5.63 | $5.44 | $5.63 | $5.63 | 3,057 |
| 2024-07-30 | $5.40 | $5.42 | $5.35 | $5.40 | $5.40 | 8,230 |
| 2024-07-29 | $5.69 | $5.69 | $5.53 | $5.53 | $5.53 | 5,478 |
| 2024-07-26 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 320 |
| 2024-07-25 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 141 |
| 2024-07-24 | $5.70 | $5.70 | $5.56 | $5.56 | $5.56 | 436 |
| 2024-07-23 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 1,187 |
| 2024-07-22 | $5.70 | $5.70 | $5.69 | $5.69 | $5.69 | 544 |
| 2024-07-19 | $5.50 | $5.60 | $5.50 | $5.50 | $5.50 | 2,975 |
| 2024-07-18 | $5.60 | $5.60 | $5.50 | $5.50 | $5.50 | 569 |
| 2024-07-17 | $5.70 | $5.70 | $5.50 | $5.70 | $5.70 | 6,821 |
| 2024-07-16 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 502 |
| 2024-07-15 | $5.35 | $5.75 | $5.32 | $5.75 | $5.75 | 11,697 |
| 2024-07-12 | $5.27 | $5.51 | $5.27 | $5.51 | $5.51 | 2,353 |
| 2024-07-11 | $5.27 | $5.66 | $5.25 | $5.31 | $5.31 | 14,167 |
| 2024-07-10 | $5.27 | $5.63 | $5.15 | $5.31 | $5.31 | 11,137 |
| 2024-07-09 | $5.27 | $5.59 | $5.27 | $5.44 | $5.44 | 7,838 |
| 2024-07-08 | $5.43 | $5.45 | $5.26 | $5.26 | $5.26 | 3,384 |
| 2024-07-05 | $5.36 | $5.62 | $5.25 | $5.50 | $5.50 | 3,353 |
| 2024-07-03 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 298 |
| 2024-07-02 | $5.15 | $5.50 | $5.15 | $5.35 | $5.35 | 13,511 |
| 2024-07-01 | $5.50 | $5.50 | $5.11 | $5.11 | $5.11 | 2,078 |
| 2024-06-28 | $5.36 | $5.38 | $4.91 | $5.37 | $5.37 | 18,810 |
| 2024-06-27 | $5.15 | $5.35 | $5.15 | $5.35 | $5.35 | 672 |
| 2024-06-26 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 819 |
| 2024-06-25 | $5.08 | $5.15 | $5.08 | $5.15 | $5.15 | 3,165 |
| 2024-06-24 | $5.17 | $5.17 | $5.07 | $5.07 | $5.07 | 696 |
| 2024-06-21 | $5.06 | $5.50 | $5.06 | $5.50 | $5.50 | 8,293 |
| 2024-06-20 | $5.10 | $5.32 | $5.08 | $5.18 | $5.18 | 8,388 |
| 2024-06-18 | $5.07 | $5.33 | $5.07 | $5.10 | $5.10 | 5,629 |
| 2024-06-17 | $5.06 | $5.24 | $5.06 | $5.07 | $5.07 | 5,842 |
| 2024-06-14 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 780 |
| 2024-06-13 | $5.07 | $5.19 | $5.07 | $5.19 | $5.19 | 716 |
| 2024-06-12 | $5.06 | $5.31 | $5.06 | $5.31 | $5.31 | 1,396 |
| 2024-06-11 | $5.17 | $5.17 | $5.06 | $5.11 | $5.11 | 1,361 |
| 2024-06-10 | $5.09 | $5.09 | $5.08 | $5.08 | $5.08 | 834 |
| 2024-06-07 | $5.18 | $5.33 | $5.08 | $5.08 | $5.08 | 3,617 |
| 2024-06-06 | $5.10 | $5.17 | $5.06 | $5.12 | $5.12 | 2,860 |
| 2024-06-05 | $5.10 | $5.18 | $5.06 | $5.09 | $5.09 | 3,058 |
| 2024-06-04 | $5.10 | $5.18 | $5.07 | $5.10 | $5.10 | 3,352 |
| 2024-06-03 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 470 |
| 2024-05-31 | $5.01 | $5.18 | $5.01 | $5.06 | $5.06 | 7,405 |
| 2024-05-30 | $5.18 | $5.19 | $5.07 | $5.07 | $5.07 | 4,099 |
| 2024-05-29 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 696 |
| 2024-05-28 | $5.19 | $5.19 | $5.13 | $5.13 | $5.13 | 5,140 |
| 2024-05-24 | $5.27 | $5.27 | $5.18 | $5.19 | $5.19 | 7,194 |
| 2024-05-23 | $5.33 | $5.33 | $5.15 | $5.15 | $5.15 | 1,389 |
| 2024-05-22 | $5.30 | $5.31 | $5.27 | $5.27 | $5.27 | 1,953 |
| 2024-05-21 | $5.27 | $5.40 | $5.27 | $5.33 | $5.33 | 725 |
| 2024-05-20 | $5.27 | $5.40 | $5.27 | $5.40 | $5.40 | 1,168 |
| 2024-05-17 | $5.33 | $5.40 | $5.27 | $5.27 | $5.27 | 2,795 |
| 2024-05-16 | $5.10 | $5.32 | $5.10 | $5.32 | $5.32 | 1,966 |
| 2024-05-15 | $5.25 | $5.31 | $5.25 | $5.31 | $5.31 | 1,241 |
| 2024-05-14 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 1,125 |
| 2024-05-13 | $5.42 | $5.42 | $5.08 | $5.08 | $5.08 | 2,111 |
| 2024-05-10 | $4.92 | $5.43 | $4.86 | $5.43 | $5.43 | 13,212 |
| 2024-05-09 | $5.50 | $5.50 | $4.90 | $5.05 | $5.05 | 15,596 |
| 2024-05-08 | $5.15 | $5.48 | $5.10 | $5.24 | $5.24 | 8,051 |
| 2024-05-07 | $5.20 | $5.45 | $5.18 | $5.23 | $5.23 | 2,856 |
| 2024-05-06 | $5.49 | $5.49 | $5.31 | $5.31 | $5.31 | 1,474 |
| 2024-05-03 | $5.56 | $5.56 | $5.34 | $5.34 | $5.34 | 1,452 |
| 2024-05-02 | $5.97 | $5.98 | $5.30 | $5.50 | $5.50 | 11,489 |
| 2024-05-01 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 98 |
| 2024-04-30 | $5.84 | $5.84 | $5.70 | $5.70 | $5.70 | 1,026 |
| 2024-04-29 | $5.61 | $5.75 | $5.60 | $5.61 | $5.61 | 1,864 |
| 2024-04-26 | $5.96 | $5.96 | $5.68 | $5.84 | $5.84 | 1,548 |
| 2024-04-25 | $5.80 | $6.00 | $5.80 | $6.00 | $6.00 | 373 |
| 2024-04-24 | $5.90 | $5.99 | $5.64 | $5.70 | $5.70 | 5,059 |
| 2024-04-23 | $5.68 | $5.90 | $5.68 | $5.85 | $5.85 | 2,169 |
| 2024-04-22 | $5.64 | $5.64 | $5.44 | $5.60 | $5.60 | 1,350 |
| 2024-04-19 | $5.63 | $5.80 | $5.63 | $5.77 | $5.77 | 2,811 |
| 2024-04-18 | $5.35 | $5.63 | $5.12 | $5.63 | $5.63 | 5,607 |
| 2024-04-17 | $5.35 | $5.50 | $5.35 | $5.41 | $5.41 | 2,266 |
| 2024-04-16 | $5.40 | $5.72 | $5.38 | $5.45 | $5.45 | 1,529 |
| 2024-04-15 | $5.40 | $5.66 | $5.40 | $5.41 | $5.41 | 6,256 |
| 2024-04-12 | $5.61 | $5.72 | $5.50 | $5.66 | $5.66 | 3,716 |
| 2024-04-11 | $5.51 | $5.80 | $5.51 | $5.65 | $5.65 | 4,291 |
| 2024-04-10 | $5.65 | $5.70 | $5.61 | $5.70 | $5.70 | 904 |
| 2024-04-09 | $5.48 | $5.76 | $5.48 | $5.70 | $5.70 | 15,150 |
| 2024-04-08 | $5.80 | $5.80 | $5.66 | $5.66 | $5.66 | 962 |
| 2024-04-05 | $5.50 | $5.99 | $5.50 | $5.99 | $5.99 | 455 |
| 2024-04-04 | $5.68 | $5.80 | $5.51 | $5.80 | $5.80 | 17,779 |
| 2024-04-03 | $6.25 | $6.25 | $5.65 | $5.82 | $5.82 | 27,229 |
| 2024-04-02 | $6.20 | $6.38 | $6.20 | $6.27 | $6.27 | 2,360 |
| 2024-04-01 | $6.55 | $6.55 | $6.50 | $6.50 | $6.50 | 1,324 |
| 2024-03-28 | $6.35 | $6.68 | $6.35 | $6.35 | $6.35 | 6,680 |
| 2024-03-27 | $6.25 | $6.35 | $6.20 | $6.35 | $6.35 | 2,710 |
| 2024-03-26 | $6.22 | $6.35 | $6.22 | $6.25 | $6.25 | 2,736 |
| 2024-03-25 | $6.18 | $6.35 | $6.18 | $6.35 | $6.35 | 6,473 |
| 2024-03-22 | $6.25 | $6.29 | $6.25 | $6.28 | $6.28 | 788 |
| 2024-03-21 | $6.00 | $6.28 | $6.00 | $6.28 | $6.28 | 701 |
| 2024-03-20 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 202 |
| 2024-03-19 | $6.08 | $6.25 | $6.08 | $6.15 | $6.15 | 1,644 |
| 2024-03-18 | $6.20 | $6.20 | $6.08 | $6.08 | $6.08 | 1,223 |
| 2024-03-15 | $6.22 | $6.34 | $6.22 | $6.34 | $6.34 | 2,038 |
| 2024-03-14 | $6.10 | $6.31 | $5.97 | $6.31 | $6.31 | 2,447 |
| 2024-03-13 | $5.95 | $6.26 | $5.95 | $6.26 | $6.26 | 3,537 |
| 2024-03-12 | $6.05 | $6.39 | $5.94 | $5.94 | $5.94 | 2,024 |
| 2024-03-11 | $6.34 | $6.37 | $6.06 | $6.06 | $6.06 | 974 |
| 2024-03-08 | $6.15 | $6.40 | $6.15 | $6.25 | $6.25 | 1,502 |
| 2024-03-07 | $6.20 | $6.33 | $5.81 | $6.20 | $6.20 | 11,449 |
| 2024-03-06 | $5.80 | $6.31 | $5.75 | $6.31 | $6.31 | 11,642 |
| 2024-03-05 | $6.48 | $6.48 | $5.81 | $5.83 | $5.83 | 5,617 |
| 2024-03-04 | $6.30 | $6.50 | $6.28 | $6.42 | $6.42 | 3,961 |
| 2024-03-01 | $6.42 | $6.59 | $6.27 | $6.27 | $6.27 | 2,503 |
| 2024-02-29 | $6.76 | $6.76 | $6.39 | $6.56 | $6.56 | 2,110 |
| 2024-02-28 | $6.04 | $6.58 | $6.04 | $6.58 | $6.58 | 4,470 |
| 2024-02-27 | $6.37 | $6.74 | $6.20 | $6.21 | $6.21 | 3,678 |
| 2024-02-26 | $6.33 | $6.53 | $6.33 | $6.43 | $6.43 | 2,319 |
| 2024-02-23 | $6.45 | $6.52 | $6.13 | $6.41 | $6.41 | 7,950 |
| 2024-02-22 | $6.20 | $6.61 | $5.94 | $6.44 | $6.44 | 12,794 |
| 2024-02-21 | $6.26 | $6.41 | $6.23 | $6.23 | $6.23 | 2,119 |
| 2024-02-20 | $5.96 | $6.20 | $5.26 | $6.20 | $6.20 | 47,591 |
| 2024-02-16 | $5.96 | $6.01 | $5.96 | $6.00 | $6.00 | 1,490 |
| 2024-02-15 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 125 |
| 2024-02-14 | $6.27 | $6.28 | $6.12 | $6.28 | $6.28 | 489 |
| 2024-02-13 | $6.02 | $6.17 | $6.02 | $6.14 | $6.14 | 6,016 |
| 2024-02-12 | $6.25 | $6.25 | $6.03 | $6.10 | $6.10 | 3,951 |
| 2024-02-09 | $6.10 | $6.38 | $6.10 | $6.35 | $6.35 | 3,150 |
| 2024-02-08 | $6.10 | $6.44 | $6.10 | $6.44 | $6.44 | 1,880 |
| 2024-02-07 | $6.43 | $6.66 | $6.20 | $6.39 | $6.39 | 23,296 |
| 2024-02-06 | $6.03 | $6.37 | $6.03 | $6.37 | $6.37 | 3,244 |
| 2024-02-05 | $6.20 | $6.20 | $6.01 | $6.07 | $6.07 | 1,351 |
| 2024-02-02 | $6.34 | $6.42 | $6.12 | $6.16 | $6.16 | 9,256 |
| 2024-02-01 | $6.30 | $6.43 | $6.14 | $6.35 | $6.35 | 30,228 |
| 2024-01-31 | $6.21 | $6.45 | $6.21 | $6.30 | $6.30 | 6,434 |
| 2024-01-30 | $6.43 | $6.56 | $6.25 | $6.30 | $6.30 | 7,747 |
| 2024-01-29 | $6.45 | $6.50 | $6.37 | $6.41 | $6.41 | 5,736 |
| 2024-01-26 | $6.06 | $6.54 | $5.96 | $6.45 | $6.45 | 16,333 |
| 2024-01-25 | $6.09 | $6.12 | $6.01 | $6.01 | $6.01 | 1,027 |
| 2024-01-24 | $6.04 | $6.07 | $5.98 | $5.98 | $5.98 | 20,081 |
| 2024-01-23 | $6.00 | $6.04 | $5.96 | $5.96 | $5.96 | 2,211 |
| 2024-01-22 | $6.09 | $6.09 | $5.99 | $5.99 | $5.99 | 1,170 |
| 2024-01-19 | $6.06 | $6.06 | $5.96 | $6.05 | $6.05 | 1,844 |
| 2024-01-18 | $5.98 | $6.07 | $5.98 | $6.07 | $6.07 | 1,259 |
| 2024-01-17 | $6.17 | $6.17 | $5.96 | $5.99 | $5.99 | 8,102 |
| 2024-01-16 | $6.07 | $6.19 | $6.07 | $6.19 | $6.19 | 1,584 |
| 2024-01-12 | $6.15 | $6.20 | $6.03 | $6.09 | $6.09 | 3,914 |
| 2024-01-11 | $6.02 | $6.14 | $5.84 | $6.14 | $6.14 | 35,833 |
| 2024-01-10 | $6.08 | $6.10 | $6.00 | $6.10 | $6.10 | 22,338 |
| 2024-01-09 | $6.02 | $6.13 | $6.00 | $6.08 | $6.08 | 7,653 |
| 2024-01-08 | $6.08 | $6.14 | $6.02 | $6.02 | $6.02 | 4,785 |
| 2024-01-05 | $6.00 | $6.08 | $6.00 | $6.05 | $6.05 | 26,546 |
| 2024-01-04 | $6.08 | $6.08 | $6.00 | $6.00 | $6.00 | 13,486 |
| 2024-01-03 | $5.87 | $6.08 | $5.87 | $6.04 | $6.04 | 8,635 |
| 2024-01-02 | $6.09 | $6.09 | $5.87 | $6.00 | $6.00 | 14,437 |
| 2023-12-29 | $6.19 | $6.19 | $6.04 | $6.14 | $6.14 | 1,660 |
| 2023-12-28 | $6.14 | $6.25 | $5.92 | $6.06 | $6.06 | 13,755 |
| 2023-12-27 | $6.05 | $6.14 | $5.77 | $6.14 | $6.14 | 52,888 |
| 2023-12-26 | $5.79 | $6.17 | $5.79 | $6.06 | $6.06 | 40,932 |
| 2023-12-22 | $6.08 | $6.08 | $5.93 | $5.94 | $5.94 | 33,574 |
| 2023-12-21 | $5.31 | $6.14 | $5.31 | $6.00 | $6.00 | 76,898 |
| 2023-12-20 | $5.53 | $5.55 | $5.26 | $5.31 | $5.31 | 4,876 |
| 2023-12-19 | $5.02 | $5.86 | $5.01 | $5.40 | $5.40 | 49,758 |
| 2023-12-18 | $5.05 | $5.09 | $5.02 | $5.02 | $5.02 | 3,801 |
| 2023-12-15 | $5.20 | $5.20 | $5.04 | $5.07 | $5.07 | 2,566 |
| 2023-12-14 | $5.19 | $5.31 | $5.19 | $5.20 | $5.20 | 7,268 |
| 2023-12-13 | $5.30 | $5.30 | $5.17 | $5.17 | $5.17 | 2,855 |
| 2023-12-12 | $5.31 | $5.31 | $5.16 | $5.16 | $5.16 | 3,336 |
| 2023-12-11 | $5.20 | $5.27 | $5.20 | $5.27 | $5.27 | 1,113 |
| 2023-12-08 | $5.25 | $5.39 | $5.20 | $5.22 | $5.22 | 9,463 |
| 2023-12-07 | $5.34 | $5.40 | $5.27 | $5.28 | $5.28 | 8,951 |
| 2023-12-06 | $5.49 | $5.50 | $5.34 | $5.37 | $5.37 | 7,643 |
| 2023-12-05 | $5.32 | $5.55 | $5.32 | $5.50 | $5.50 | 2,638 |
| 2023-12-04 | $5.00 | $5.63 | $5.00 | $5.47 | $5.47 | 34,459 |
| 2023-12-01 | $4.94 | $5.00 | $4.94 | $4.94 | $4.94 | 15,621 |
| 2023-11-30 | $4.82 | $4.88 | $4.82 | $4.88 | $4.88 | 12,561 |
| 2023-11-29 | $4.91 | $4.91 | $4.84 | $4.84 | $4.84 | 3,402 |
| 2023-11-28 | $4.82 | $4.94 | $4.77 | $4.93 | $4.93 | 10,702 |
| 2023-11-27 | $4.87 | $4.95 | $4.79 | $4.80 | $4.80 | 8,167 |
| 2023-11-24 | $4.78 | $4.94 | $4.78 | $4.86 | $4.86 | 3,755 |
| 2023-11-22 | $4.80 | $4.98 | $4.80 | $4.88 | $4.88 | 1,498 |
| 2023-11-21 | $4.76 | $4.83 | $4.74 | $4.83 | $4.83 | 7,947 |
| 2023-11-20 | $4.79 | $4.83 | $4.76 | $4.82 | $4.82 | 6,592 |
| 2023-11-17 | $4.76 | $4.82 | $4.75 | $4.78 | $4.78 | 6,975 |
| 2023-11-16 | $4.66 | $4.78 | $4.65 | $4.78 | $4.78 | 18,795 |
| 2023-11-15 | $4.50 | $4.70 | $4.50 | $4.63 | $4.63 | 9,410 |
| 2023-11-14 | $4.42 | $4.56 | $4.42 | $4.50 | $4.50 | 9,225 |
| 2023-11-13 | $4.67 | $4.67 | $4.58 | $4.58 | $4.58 | 4,973 |
| 2023-11-10 | $4.51 | $4.55 | $4.49 | $4.55 | $4.55 | 5,916 |
| 2023-11-09 | $4.57 | $4.57 | $4.50 | $4.50 | $4.50 | 5,507 |
| 2023-11-08 | $4.55 | $4.63 | $4.55 | $4.63 | $4.63 | 756 |
| 2023-11-07 | $4.52 | $4.52 | $4.50 | $4.51 | $4.51 | 12,142 |
| 2023-11-06 | $4.55 | $4.55 | $4.51 | $4.52 | $4.52 | 1,843 |
| 2023-11-03 | $4.56 | $4.57 | $4.51 | $4.51 | $4.51 | 3,123 |
| 2023-11-02 | $4.52 | $4.55 | $4.51 | $4.55 | $4.55 | 4,292 |
| 2023-11-01 | $4.56 | $4.56 | $4.51 | $4.54 | $4.54 | 717 |
| 2023-10-31 | $4.55 | $4.60 | $4.55 | $4.55 | $4.55 | 2,070 |
| 2023-10-30 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 1,209 |
| 2023-10-27 | $4.57 | $4.66 | $4.56 | $4.58 | $4.58 | 1,573 |
| 2023-10-26 | $4.60 | $4.61 | $4.59 | $4.61 | $4.61 | 799 |
| 2023-10-25 | $4.62 | $4.69 | $4.55 | $4.59 | $4.59 | 14,013 |
| 2023-10-24 | $4.57 | $4.58 | $4.55 | $4.58 | $4.58 | 4,831 |
| 2023-10-23 | $4.58 | $4.67 | $4.56 | $4.61 | $4.61 | 1,757 |
| 2023-10-20 | $4.57 | $4.58 | $4.55 | $4.58 | $4.58 | 6,312 |
| 2023-10-19 | $4.60 | $4.63 | $4.51 | $4.57 | $4.57 | 6,168 |
| 2023-10-18 | $4.66 | $4.66 | $4.57 | $4.65 | $4.65 | 1,679 |
| 2023-10-17 | $4.50 | $4.59 | $4.50 | $4.53 | $4.53 | 4,501 |
| 2023-10-16 | $4.59 | $4.67 | $4.50 | $4.50 | $4.50 | 3,294 |
| 2023-10-13 | $4.48 | $4.64 | $4.48 | $4.64 | $4.64 | 1,316 |
| 2023-10-12 | $4.35 | $4.63 | $4.35 | $4.63 | $4.63 | 3,391 |
| 2023-10-11 | $4.50 | $4.60 | $4.50 | $4.52 | $4.52 | 3,409 |
| 2023-10-10 | $4.60 | $4.76 | $4.46 | $4.46 | $4.46 | 5,131 |
| 2023-10-09 | $4.33 | $4.47 | $4.33 | $4.47 | $4.47 | 880 |
| 2023-10-06 | $4.34 | $4.55 | $4.34 | $4.45 | $4.45 | 11,817 |
| 2023-10-05 | $4.44 | $4.50 | $4.40 | $4.40 | $4.40 | 6,103 |
| 2023-10-04 | $4.35 | $4.44 | $4.30 | $4.35 | $4.35 | 5,701 |
| 2023-10-03 | $4.29 | $4.36 | $4.25 | $4.35 | $4.35 | 4,695 |
| 2023-10-02 | $4.25 | $4.33 | $4.20 | $4.32 | $4.32 | 11,039 |
| 2023-09-29 | $4.36 | $4.37 | $4.29 | $4.29 | $4.29 | 13,680 |
| 2023-09-28 | $4.33 | $4.40 | $4.33 | $4.36 | $4.36 | 1,476 |
| 2023-09-27 | $4.40 | $4.42 | $4.34 | $4.34 | $4.34 | 8,029 |
| 2023-09-26 | $4.56 | $4.61 | $4.43 | $4.49 | $4.49 | 32,642 |
| 2023-09-25 | $4.67 | $4.67 | $4.58 | $4.58 | $4.58 | 4,371 |
| 2023-09-22 | $4.70 | $4.70 | $4.67 | $4.67 | $4.67 | 7,911 |
| 2023-09-21 | $4.77 | $4.77 | $4.71 | $4.72 | $4.72 | 5,812 |
| 2023-09-20 | $4.72 | $4.77 | $4.72 | $4.72 | $4.72 | 907 |
| 2023-09-19 | $4.69 | $4.75 | $4.69 | $4.75 | $4.75 | 4,355 |
| 2023-09-18 | $4.75 | $4.75 | $4.64 | $4.66 | $4.66 | 1,629 |
| 2023-09-15 | $4.69 | $4.80 | $4.63 | $4.80 | $4.80 | 16,969 |
| 2023-09-14 | $4.67 | $4.70 | $4.67 | $4.70 | $4.70 | 7,654 |
| 2023-09-13 | $4.71 | $4.74 | $4.67 | $4.67 | $4.67 | 9,456 |
| 2023-09-12 | $4.80 | $4.80 | $4.71 | $4.71 | $4.71 | 3,405 |
| 2023-09-11 | $4.76 | $4.89 | $4.74 | $4.83 | $4.83 | 3,109 |
| 2023-09-08 | $4.89 | $4.89 | $4.76 | $4.78 | $4.78 | 11,701 |
| 2023-09-07 | $5.00 | $5.00 | $4.76 | $4.81 | $4.81 | 7,017 |
| 2023-09-06 | $4.91 | $4.98 | $4.91 | $4.96 | $4.96 | 1,906 |
| 2023-09-05 | $4.91 | $4.99 | $4.91 | $4.91 | $4.91 | 5,283 |
| 2023-09-01 | $5.07 | $5.07 | $4.92 | $4.92 | $4.92 | 5,492 |
| 2023-08-31 | $4.91 | $5.20 | $4.90 | $5.00 | $5.00 | 12,975 |
| 2023-08-30 | $5.05 | $5.05 | $4.91 | $4.92 | $4.92 | 9,040 |
| 2023-08-29 | $5.05 | $5.09 | $4.92 | $5.00 | $5.00 | 23,305 |
| 2023-08-28 | $5.17 | $5.17 | $5.00 | $5.05 | $5.05 | 5,163 |
| 2023-08-25 | $5.04 | $5.07 | $5.00 | $5.05 | $5.05 | 3,299 |
| 2023-08-24 | $4.96 | $5.05 | $4.94 | $5.05 | $5.05 | 1,922 |
| 2023-08-23 | $4.76 | $5.25 | $4.76 | $4.92 | $4.92 | 11,623 |
| 2023-08-22 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 786 |
| 2023-08-21 | $4.95 | $4.95 | $4.76 | $4.76 | $4.76 | 1,170 |
| 2023-08-18 | $4.86 | $4.98 | $4.83 | $4.84 | $4.84 | 2,060 |
| 2023-08-17 | $4.80 | $4.84 | $4.78 | $4.84 | $4.84 | 2,328 |
| 2023-08-16 | $4.77 | $4.85 | $4.77 | $4.85 | $4.85 | 1,782 |
| 2023-08-15 | $4.82 | $4.82 | $4.75 | $4.75 | $4.75 | 928 |
| 2023-08-14 | $4.95 | $4.95 | $4.73 | $4.80 | $4.80 | 1,967 |
| 2023-08-11 | $4.95 | $4.95 | $4.74 | $4.82 | $4.82 | 6,497 |
| 2023-08-10 | $4.83 | $4.85 | $4.82 | $4.82 | $4.82 | 4,348 |
| 2023-08-09 | $4.75 | $5.00 | $4.74 | $4.82 | $4.82 | 9,873 |
| 2023-08-08 | $4.85 | $4.98 | $4.81 | $4.81 | $4.81 | 10,453 |
| 2023-08-07 | $5.00 | $5.00 | $4.83 | $4.83 | $4.83 | 1,353 |
| 2023-08-04 | $4.85 | $4.98 | $4.85 | $4.98 | $4.98 | 2,840 |
| 2023-08-03 | $4.81 | $4.90 | $4.81 | $4.83 | $4.83 | 1,277 |
| 2023-08-02 | $4.83 | $4.95 | $4.82 | $4.90 | $4.90 | 1,915 |
| 2023-08-01 | $4.84 | $4.84 | $4.81 | $4.81 | $4.81 | 12,024 |
| 2023-07-31 | $4.71 | $4.84 | $4.71 | $4.84 | $4.84 | 765 |
| 2023-07-28 | $4.71 | $5.00 | $4.71 | $4.77 | $4.77 | 21,075 |
| 2023-07-27 | $4.70 | $4.85 | $4.68 | $4.71 | $4.71 | 5,841 |
| 2023-07-26 | $4.75 | $4.83 | $4.66 | $4.70 | $4.70 | 3,959 |
| 2023-07-25 | $4.71 | $4.75 | $4.65 | $4.69 | $4.69 | 4,053 |
| 2023-07-24 | $4.71 | $4.71 | $4.70 | $4.70 | $4.70 | 3,371 |
| 2023-07-21 | $4.69 | $4.72 | $4.67 | $4.67 | $4.67 | 4,800 |
| 2023-07-20 | $4.81 | $4.91 | $4.69 | $4.71 | $4.71 | 6,451 |
| 2023-07-19 | $4.82 | $4.93 | $4.65 | $4.67 | $4.67 | 10,543 |
| 2023-07-18 | $4.51 | $4.82 | $4.50 | $4.82 | $4.82 | 23,972 |
| 2023-07-17 | $4.58 | $4.58 | $4.41 | $4.56 | $4.56 | 17,633 |
| 2023-07-14 | $4.70 | $4.70 | $4.57 | $4.57 | $4.57 | 14,250 |
| 2023-07-13 | $4.71 | $4.72 | $4.70 | $4.70 | $4.70 | 2,890 |
| 2023-07-12 | $4.83 | $4.85 | $4.70 | $4.76 | $4.76 | 1,422 |
| 2023-07-11 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 1,162 |
| 2023-07-10 | $4.67 | $4.72 | $4.67 | $4.70 | $4.70 | 1,867 |
| 2023-07-07 | $4.66 | $4.68 | $4.66 | $4.67 | $4.67 | 1,322 |
| 2023-07-06 | $4.77 | $4.77 | $4.66 | $4.66 | $4.66 | 2,225 |
| 2023-07-05 | $4.68 | $4.68 | $4.67 | $4.68 | $4.68 | 777 |
| 2023-07-03 | $4.79 | $4.79 | $4.66 | $4.68 | $4.68 | 8,177 |
| 2023-06-30 | $4.74 | $4.78 | $4.74 | $4.76 | $4.76 | 3,324 |
| 2023-06-29 | $4.69 | $4.78 | $4.69 | $4.78 | $4.78 | 621 |
| 2023-06-28 | $4.75 | $4.75 | $4.67 | $4.67 | $4.67 | 633 |
| 2023-06-27 | $4.65 | $4.75 | $4.65 | $4.75 | $4.75 | 1,141 |
| 2023-06-26 | $4.63 | $4.71 | $4.63 | $4.71 | $4.71 | 916 |
| 2023-06-23 | $4.80 | $4.80 | $4.63 | $4.63 | $4.63 | 7,354 |
| 2023-06-22 | $4.73 | $4.80 | $4.70 | $4.80 | $4.80 | 11,769 |
| 2023-06-21 | $4.66 | $4.73 | $4.66 | $4.73 | $4.73 | 1,212 |
| 2023-06-20 | $4.72 | $4.76 | $4.62 | $4.71 | $4.71 | 905 |
| 2023-06-16 | $4.77 | $4.80 | $4.61 | $4.71 | $4.71 | 7,296 |
| 2023-06-15 | $4.77 | $4.77 | $4.61 | $4.69 | $4.69 | 2,895 |
| 2023-06-14 | $4.56 | $4.62 | $4.56 | $4.62 | $4.62 | 5,610 |
| 2023-06-13 | $4.51 | $4.57 | $4.51 | $4.56 | $4.56 | 1,133 |
| 2023-06-12 | $4.53 | $4.61 | $4.53 | $4.56 | $4.56 | 5,446 |
| 2023-06-09 | $4.68 | $4.68 | $4.56 | $4.60 | $4.60 | 1,574 |
| 2023-06-08 | $4.69 | $4.69 | $4.61 | $4.66 | $4.66 | 5,309 |
| 2023-06-07 | $4.65 | $4.69 | $4.62 | $4.69 | $4.69 | 5,400 |
| 2023-06-06 | $4.65 | $4.67 | $4.65 | $4.66 | $4.66 | 7,491 |
| 2023-06-05 | $4.70 | $4.71 | $4.66 | $4.66 | $4.66 | 5,722 |
| 2023-06-02 | $4.74 | $4.74 | $4.70 | $4.73 | $4.73 | 18,968 |
| 2023-06-01 | $4.70 | $4.70 | $4.66 | $4.66 | $4.66 | 5,427 |
| 2023-05-31 | $4.71 | $4.72 | $4.71 | $4.71 | $4.71 | 2,259 |
| 2023-05-30 | $4.71 | $4.74 | $4.71 | $4.71 | $4.71 | 2,408 |
| 2023-05-26 | $4.71 | $4.77 | $4.71 | $4.74 | $4.74 | 4,463 |
| 2023-05-25 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 2,210 |
| 2023-05-24 | $4.70 | $4.77 | $4.70 | $4.72 | $4.72 | 2,642 |
| 2023-05-23 | $4.79 | $4.79 | $4.75 | $4.75 | $4.75 | 3,414 |
| 2023-05-22 | $4.78 | $4.78 | $4.75 | $4.75 | $4.75 | 1,078 |
| 2023-05-19 | $4.76 | $4.79 | $4.75 | $4.78 | $4.78 | 2,404 |
| 2023-05-18 | $4.75 | $4.80 | $4.75 | $4.79 | $4.79 | 5,931 |
| 2023-05-17 | $4.61 | $4.75 | $4.61 | $4.75 | $4.75 | 1,782 |
| 2023-05-16 | $4.65 | $4.65 | $4.59 | $4.62 | $4.62 | 1,132 |
| 2023-05-15 | $4.70 | $4.74 | $4.58 | $4.61 | $4.61 | 2,280 |
| 2023-05-12 | $4.60 | $4.72 | $4.60 | $4.72 | $4.72 | 12,183 |
| 2023-05-11 | $4.70 | $4.71 | $4.55 | $4.63 | $4.63 | 3,277 |
| 2023-05-10 | $4.61 | $4.67 | $4.55 | $4.67 | $4.67 | 1,143 |
| 2023-05-09 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 326 |
| 2023-05-08 | $4.53 | $4.78 | $4.53 | $4.64 | $4.64 | 1,818 |
| 2023-05-05 | $4.57 | $4.75 | $4.57 | $4.65 | $4.65 | 4,436 |
| 2023-05-04 | $4.41 | $4.56 | $4.41 | $4.56 | $4.56 | 3,514 |
| 2023-05-03 | $4.34 | $4.51 | $4.30 | $4.38 | $4.38 | 7,303 |
| 2023-05-02 | $4.28 | $4.36 | $4.28 | $4.36 | $4.36 | 1,592 |
| 2023-05-01 | $4.40 | $4.40 | $4.26 | $4.26 | $4.26 | 2,543 |
| 2023-04-28 | $4.35 | $4.42 | $4.35 | $4.41 | $4.41 | 2,563 |
| 2023-04-27 | $4.23 | $4.27 | $4.23 | $4.25 | $4.25 | 1,907 |
| 2023-04-26 | $4.23 | $4.36 | $4.23 | $4.36 | $4.36 | 578 |
| 2023-04-25 | $4.22 | $4.24 | $4.21 | $4.23 | $4.23 | 2,197 |
| 2023-04-24 | $4.22 | $4.23 | $4.22 | $4.22 | $4.22 | 1,940 |
| 2023-04-21 | $4.22 | $4.25 | $4.22 | $4.22 | $4.22 | 2,398 |
| 2023-04-20 | $4.22 | $4.25 | $4.22 | $4.25 | $4.25 | 3,725 |
| 2023-04-19 | $4.18 | $4.31 | $4.18 | $4.22 | $4.22 | 21,965 |
| 2023-04-18 | $4.25 | $4.25 | $4.15 | $4.22 | $4.22 | 4,678 |
| 2023-04-17 | $4.17 | $4.17 | $4.15 | $4.15 | $4.15 | 1,606 |
| 2023-04-14 | $4.26 | $4.26 | $4.15 | $4.15 | $4.15 | 1,747 |
| 2023-04-13 | $4.30 | $4.30 | $4.25 | $4.25 | $4.25 | 827 |
| 2023-04-12 | $4.34 | $4.34 | $4.22 | $4.33 | $4.33 | 2,076 |
| 2023-04-11 | $4.19 | $4.50 | $4.19 | $4.33 | $4.33 | 17,038 |
| 2023-04-10 | $4.33 | $4.49 | $4.18 | $4.23 | $4.23 | 9,257 |
| 2023-04-06 | $4.17 | $4.22 | $4.15 | $4.20 | $4.20 | 6,527 |
| 2023-04-05 | $4.17 | $4.22 | $4.15 | $4.16 | $4.16 | 5,170 |
| 2023-04-04 | $4.26 | $4.29 | $4.20 | $4.20 | $4.20 | 1,951 |
| 2023-04-03 | $4.30 | $4.30 | $4.26 | $4.26 | $4.26 | 3,253 |
| 2023-03-31 | $4.30 | $4.39 | $4.28 | $4.28 | $4.28 | 1,635 |
| 2023-03-30 | $4.30 | $4.35 | $4.30 | $4.35 | $4.35 | 1,318 |
| 2023-03-29 | $4.31 | $4.31 | $4.30 | $4.30 | $4.30 | 901 |
| 2023-03-28 | $4.38 | $4.38 | $4.25 | $4.25 | $4.25 | 11,776 |
| 2023-03-27 | $4.14 | $4.42 | $4.07 | $4.42 | $4.42 | 13,784 |
| 2023-03-24 | $4.10 | $4.23 | $4.10 | $4.23 | $4.23 | 1,981 |
| 2023-03-23 | $4.15 | $4.28 | $4.15 | $4.16 | $4.16 | 7,116 |
| 2023-03-22 | $4.20 | $4.20 | $4.15 | $4.16 | $4.16 | 7,029 |
| 2023-03-21 | $4.37 | $4.37 | $4.21 | $4.21 | $4.21 | 2,346 |
| 2023-03-20 | $4.35 | $4.35 | $4.25 | $4.27 | $4.27 | 3,889 |
| 2023-03-17 | $4.13 | $4.51 | $4.12 | $4.34 | $4.34 | 26,861 |
| 2023-03-16 | $4.15 | $4.44 | $4.05 | $4.21 | $4.21 | 15,763 |
| 2023-03-15 | $4.23 | $4.40 | $4.10 | $4.13 | $4.13 | 27,900 |
| 2023-03-14 | $4.25 | $4.42 | $4.23 | $4.23 | $4.23 | 23,374 |
| 2023-03-13 | $4.36 | $4.36 | $4.24 | $4.25 | $4.25 | 4,889 |
| 2023-03-10 | $4.60 | $4.60 | $4.41 | $4.41 | $4.41 | 3,473 |
| 2023-03-09 | $4.61 | $4.64 | $4.60 | $4.60 | $4.60 | 3,869 |
| 2023-03-08 | $4.69 | $4.69 | $4.61 | $4.62 | $4.62 | 996 |
| 2023-03-07 | $4.61 | $4.62 | $4.61 | $4.61 | $4.61 | 957 |
| 2023-03-06 | $4.61 | $4.66 | $4.61 | $4.61 | $4.61 | 4,138 |
| 2023-03-03 | $4.66 | $4.66 | $4.65 | $4.65 | $4.65 | 976 |
| 2023-03-02 | $4.71 | $4.71 | $4.64 | $4.65 | $4.65 | 7,873 |
| 2023-03-01 | $4.61 | $4.61 | $4.60 | $4.61 | $4.61 | 10,076 |
| 2023-02-28 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 253 |
| 2023-02-27 | $4.62 | $4.62 | $4.60 | $4.61 | $4.61 | 20,959 |
| 2023-02-24 | $4.68 | $4.68 | $4.62 | $4.62 | $4.62 | 3,946 |
| 2023-02-23 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 581 |
| 2023-02-22 | $4.64 | $4.64 | $4.62 | $4.62 | $4.62 | 2,096 |
| 2023-02-21 | $4.68 | $4.70 | $4.62 | $4.63 | $4.63 | 11,215 |
| 2023-02-17 | $4.69 | $4.73 | $4.67 | $4.71 | $4.71 | 1,187 |
| 2023-02-16 | $4.67 | $4.68 | $4.67 | $4.68 | $4.68 | 3,005 |
| 2023-02-15 | $4.67 | $4.70 | $4.67 | $4.67 | $4.67 | 2,205 |
| 2023-02-14 | $4.67 | $4.71 | $4.67 | $4.67 | $4.67 | 7,598 |
| 2023-02-13 | $4.78 | $4.79 | $4.73 | $4.73 | $4.73 | 1,339 |
| 2023-02-10 | $4.80 | $4.82 | $4.80 | $4.80 | $4.80 | 1,793 |
| 2023-02-09 | $4.84 | $4.84 | $4.73 | $4.73 | $4.73 | 3,010 |
| 2023-02-08 | $4.80 | $4.85 | $4.80 | $4.82 | $4.82 | 2,583 |
| 2023-02-07 | $4.76 | $4.82 | $4.74 | $4.74 | $4.74 | 3,741 |
| 2023-02-06 | $4.74 | $4.74 | $4.71 | $4.73 | $4.73 | 807 |
| 2023-02-03 | $4.67 | $4.71 | $4.67 | $4.69 | $4.69 | 1,561 |
| 2023-02-02 | $4.65 | $4.68 | $4.63 | $4.66 | $4.66 | 8,543 |
| 2023-02-01 | $4.54 | $4.60 | $4.54 | $4.60 | $4.60 | 3,202 |
| 2023-01-31 | $4.53 | $4.53 | $4.51 | $4.51 | $4.51 | 1,071 |
| 2023-01-30 | $4.45 | $4.48 | $4.45 | $4.46 | $4.46 | 2,588 |
| 2023-01-27 | $4.43 | $4.47 | $4.40 | $4.40 | $4.40 | 5,554 |
| 2023-01-26 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 293 |
| 2023-01-25 | $4.37 | $4.42 | $4.36 | $4.36 | $4.36 | 3,354 |
| 2023-01-24 | $4.40 | $4.42 | $4.33 | $4.38 | $4.38 | 5,450 |
| 2023-01-23 | $4.30 | $4.45 | $4.30 | $4.43 | $4.43 | 6,609 |
| 2023-01-20 | $4.22 | $4.36 | $4.22 | $4.36 | $4.36 | 9,586 |
| 2023-01-19 | $4.39 | $4.45 | $4.22 | $4.22 | $4.22 | 5,096 |
| 2023-01-18 | $4.51 | $4.53 | $4.37 | $4.49 | $4.49 | 7,068 |
| 2023-01-17 | $4.50 | $4.54 | $4.43 | $4.53 | $4.53 | 6,204 |
| 2023-01-13 | $4.39 | $4.53 | $4.39 | $4.47 | $4.47 | 7,459 |
| 2023-01-12 | $4.30 | $4.45 | $4.28 | $4.34 | $4.34 | 5,906 |
| 2023-01-11 | $4.38 | $4.49 | $4.31 | $4.38 | $4.38 | 9,558 |
| 2023-01-10 | $4.35 | $4.40 | $4.32 | $4.38 | $4.38 | 4,915 |
| 2023-01-09 | $4.25 | $4.39 | $4.25 | $4.38 | $4.38 | 14,665 |
| 2023-01-06 | $4.10 | $4.25 | $4.10 | $4.21 | $4.21 | 4,734 |
| 2023-01-05 | $4.01 | $4.10 | $3.93 | $4.10 | $4.10 | 7,694 |
| 2023-01-04 | $3.97 | $4.01 | $3.97 | $3.99 | $3.99 | 801 |
| 2023-01-03 | $3.95 | $4.10 | $3.95 | $3.96 | $3.96 | 16,133 |
| 2022-12-30 | $4.03 | $4.05 | $4.03 | $4.05 | $4.05 | 6,138 |
| 2022-12-29 | $3.96 | $3.99 | $3.91 | $3.94 | $3.94 | 4,526 |
| 2022-12-28 | $4.09 | $4.09 | $3.95 | $3.96 | $3.96 | 9,523 |
| 2022-12-27 | $4.08 | $4.10 | $4.05 | $4.05 | $4.05 | 10,297 |
| 2022-12-23 | $4.10 | $4.10 | $4.07 | $4.08 | $4.08 | 5,447 |
| 2022-12-22 | $4.01 | $4.11 | $3.90 | $4.05 | $4.05 | 33,871 |
| 2022-12-21 | $4.02 | $4.25 | $4.02 | $4.05 | $4.05 | 28,727 |
| 2022-12-20 | $4.02 | $4.10 | $4.02 | $4.10 | $4.10 | 6,091 |
| 2022-12-19 | $4.10 | $4.13 | $4.02 | $4.13 | $4.13 | 4,472 |
| 2022-12-16 | $4.05 | $4.10 | $4.00 | $4.10 | $4.10 | 2,111 |
| 2022-12-15 | $4.10 | $4.15 | $4.02 | $4.02 | $4.02 | 11,363 |
| 2022-12-14 | $4.19 | $4.20 | $4.11 | $4.11 | $4.11 | 749 |
| 2022-12-13 | $3.88 | $4.23 | $3.88 | $4.10 | $4.10 | 33,139 |
| 2022-12-12 | $4.23 | $4.25 | $4.23 | $4.23 | $4.23 | 10,949 |
| 2022-12-09 | $4.28 | $4.37 | $4.23 | $4.25 | $4.25 | 8,293 |
| 2022-12-08 | $4.25 | $4.31 | $4.25 | $4.30 | $4.30 | 2,680 |
| 2022-12-07 | $4.34 | $4.34 | $4.30 | $4.30 | $4.30 | 3,142 |
| 2022-12-06 | $4.25 | $4.36 | $4.25 | $4.28 | $4.28 | 13,112 |
| 2022-12-05 | $4.60 | $4.69 | $4.21 | $4.23 | $4.23 | 54,628 |
| 2022-12-02 | $4.55 | $4.68 | $4.55 | $4.61 | $4.61 | 2,644 |
| 2022-12-01 | $4.49 | $4.74 | $4.49 | $4.62 | $4.62 | 8,588 |
| 2022-11-30 | $4.57 | $4.60 | $4.44 | $4.50 | $4.50 | 7,437 |
| 2022-11-29 | $4.70 | $4.70 | $4.52 | $4.60 | $4.60 | 7,366 |
| 2022-11-28 | $4.71 | $4.90 | $4.70 | $4.89 | $4.89 | 13,332 |
| 2022-11-25 | $4.80 | $4.80 | $4.71 | $4.71 | $4.71 | 2,270 |
| 2022-11-23 | $4.66 | $4.82 | $4.65 | $4.70 | $4.70 | 3,090 |
| 2022-11-22 | $4.89 | $4.90 | $4.66 | $4.66 | $4.66 | 7,337 |
| 2022-11-21 | $4.45 | $4.67 | $4.43 | $4.66 | $4.66 | 18,915 |
| 2022-11-18 | $4.64 | $4.76 | $4.60 | $4.60 | $4.60 | 18,960 |
| 2022-11-17 | $4.77 | $4.97 | $4.66 | $4.82 | $4.82 | 5,787 |
| 2022-11-16 | $4.99 | $4.99 | $4.72 | $4.74 | $4.74 | 13,782 |
| 2022-11-15 | $4.84 | $4.99 | $4.73 | $4.99 | $4.99 | 13,537 |
| 2022-11-14 | $4.80 | $4.80 | $4.70 | $4.73 | $4.73 | 9,523 |
| 2022-11-11 | $4.95 | $4.95 | $4.70 | $4.78 | $4.78 | 20,749 |
| 2022-11-10 | $4.68 | $4.87 | $4.68 | $4.86 | $4.86 | 5,445 |
| 2022-11-09 | $5.01 | $5.01 | $4.79 | $4.89 | $4.89 | 13,246 |
| 2022-11-08 | $5.12 | $5.12 | $4.98 | $5.06 | $5.06 | 5,929 |
| 2022-11-07 | $5.00 | $5.25 | $4.93 | $5.02 | $5.02 | 26,737 |
| 2022-11-04 | $5.20 | $5.32 | $5.03 | $5.07 | $5.07 | 18,748 |
| 2022-11-03 | $5.00 | $5.32 | $4.97 | $5.32 | $5.32 | 5,458 |
| 2022-11-02 | $5.25 | $5.33 | $5.17 | $5.23 | $5.23 | 4,173 |
| 2022-11-01 | $5.43 | $5.43 | $5.24 | $5.29 | $5.29 | 10,426 |
| 2022-10-31 | $5.16 | $5.40 | $5.12 | $5.21 | $5.21 | 3,281 |
| 2022-10-28 | $5.21 | $5.40 | $5.10 | $5.14 | $5.14 | 2,922 |
| 2022-10-27 | $5.38 | $5.48 | $5.25 | $5.48 | $5.48 | 2,737 |
| 2022-10-26 | $4.87 | $5.50 | $4.87 | $5.50 | $5.50 | 8,263 |
| 2022-10-25 | $5.05 | $5.12 | $4.80 | $5.12 | $5.12 | 10,727 |
| 2022-10-24 | $5.09 | $5.09 | $4.90 | $5.04 | $5.04 | 8,297 |
| 2022-10-21 | $4.99 | $5.09 | $4.76 | $5.01 | $5.01 | 7,038 |
| 2022-10-20 | $4.90 | $5.09 | $4.76 | $4.99 | $4.99 | 27,306 |
| 2022-10-19 | $4.35 | $5.03 | $4.35 | $4.95 | $4.95 | 66,170 |
| 2022-10-18 | $4.50 | $4.66 | $4.45 | $4.62 | $4.62 | 34,485 |
| 2022-10-17 | $4.66 | $4.66 | $4.34 | $4.50 | $4.50 | 59,461 |
| 2022-10-14 | $4.80 | $4.80 | $4.66 | $4.71 | $4.71 | 64,664 |
| 2022-10-13 | $4.66 | $4.75 | $4.65 | $4.75 | $4.75 | 4,148 |
| 2022-10-12 | $4.75 | $4.75 | $4.65 | $4.70 | $4.70 | 12,244 |
| 2022-10-11 | $4.85 | $4.93 | $4.56 | $4.64 | $4.64 | 28,729 |
| 2022-10-10 | $5.62 | $5.62 | $4.90 | $4.95 | $4.95 | 27,666 |
| 2022-10-07 | $5.82 | $6.00 | $5.32 | $5.40 | $5.40 | 92,152 |
| 2022-10-06 | $11.96 | $12.20 | $11.65 | $12.20 | $12.20 | 16,221 |
| 2022-10-05 | $11.54 | $12.10 | $11.53 | $11.71 | $11.71 | 13,680 |
| 2022-10-04 | $12.04 | $12.24 | $11.40 | $11.90 | $11.90 | 26,528 |
| 2022-10-03 | $11.23 | $11.90 | $11.13 | $11.90 | $11.90 | 24,306 |
| 2022-09-30 | $11.41 | $11.41 | $10.96 | $11.32 | $11.32 | 2,431 |
| 2022-09-29 | $11.50 | $11.50 | $10.44 | $11.09 | $11.09 | 21,475 |
| 2022-09-28 | $11.30 | $11.72 | $11.30 | $11.44 | $11.44 | 6,610 |
| 2022-09-27 | $11.56 | $11.56 | $11.25 | $11.42 | $11.42 | 4,490 |
| 2022-09-26 | $11.50 | $11.67 | $11.06 | $11.64 | $11.64 | 15,612 |
| 2022-09-23 | $11.55 | $11.82 | $11.50 | $11.53 | $11.53 | 10,492 |
| 2022-09-22 | $12.12 | $12.12 | $11.86 | $12.05 | $12.05 | 3,329 |
| 2022-09-21 | $12.15 | $12.30 | $12.09 | $12.29 | $12.29 | 8,192 |
| 2022-09-20 | $12.20 | $12.60 | $12.07 | $12.08 | $12.08 | 9,940 |
| 2022-09-19 | $12.40 | $12.58 | $12.20 | $12.27 | $12.27 | 5,162 |
| 2022-09-16 | $12.09 | $12.50 | $12.09 | $12.50 | $12.50 | 12,744 |
| 2022-09-15 | $12.33 | $12.77 | $12.31 | $12.33 | $12.33 | 1,623 |
| 2022-09-14 | $12.40 | $12.85 | $11.87 | $12.31 | $12.31 | 22,005 |
| 2022-09-13 | $11.96 | $12.23 | $11.93 | $12.18 | $12.18 | 15,434 |
| 2022-09-12 | $12.61 | $12.65 | $11.96 | $12.00 | $12.00 | 15,740 |
| 2022-09-09 | $12.00 | $12.91 | $11.91 | $12.91 | $12.91 | 20,757 |
| 2022-09-08 | $12.29 | $12.73 | $11.90 | $11.91 | $11.91 | 35,715 |
| 2022-09-07 | $12.30 | $12.58 | $11.75 | $12.40 | $12.40 | 19,994 |
| 2022-09-06 | $12.72 | $12.85 | $12.17 | $12.30 | $12.30 | 15,792 |
| 2022-09-02 | $13.32 | $13.32 | $12.17 | $12.55 | $12.55 | 35,402 |
| 2022-09-01 | $13.94 | $13.94 | $13.19 | $13.25 | $13.25 | 7,928 |
| 2022-08-31 | $14.01 | $14.07 | $13.82 | $13.83 | $13.83 | 2,489 |
| 2022-08-30 | $13.82 | $14.19 | $13.82 | $13.82 | $13.82 | 4,212 |
| 2022-08-29 | $13.90 | $14.13 | $13.83 | $13.83 | $13.83 | 2,291 |
| 2022-08-26 | $13.78 | $14.08 | $13.78 | $13.98 | $13.98 | 3,156 |
| 2022-08-25 | $14.10 | $14.20 | $13.75 | $13.75 | $13.75 | 8,166 |
| 2022-08-24 | $14.00 | $14.34 | $14.00 | $14.10 | $14.10 | 6,000 |
| 2022-08-23 | $13.88 | $14.42 | $13.68 | $14.30 | $14.30 | 6,932 |
| 2022-08-22 | $14.24 | $14.69 | $14.05 | $14.18 | $14.18 | 3,953 |
| 2022-08-19 | $14.05 | $14.95 | $14.04 | $14.48 | $14.48 | 3,390 |
| 2022-08-18 | $14.79 | $14.85 | $14.46 | $14.48 | $14.48 | 7,437 |
| 2022-08-17 | $14.82 | $15.00 | $14.75 | $14.95 | $14.95 | 9,379 |
| 2022-08-16 | $15.10 | $15.15 | $14.58 | $14.81 | $14.81 | 12,009 |
| 2022-08-15 | $13.70 | $15.00 | $13.70 | $15.00 | $15.00 | 49,463 |
| 2022-08-12 | $13.00 | $13.90 | $12.93 | $13.60 | $13.60 | 15,357 |
| 2022-08-11 | $13.70 | $13.99 | $13.22 | $13.97 | $13.97 | 9,305 |
| 2022-08-10 | $13.68 | $14.15 | $13.67 | $13.67 | $13.67 | 4,732 |
| 2022-08-09 | $14.19 | $14.23 | $13.72 | $13.80 | $13.80 | 9,104 |
| 2022-08-08 | $13.87 | $14.00 | $13.87 | $13.96 | $13.96 | 12,821 |
| 2022-08-05 | $13.90 | $14.00 | $13.85 | $14.00 | $14.00 | 8,080 |
| 2022-08-04 | $13.98 | $13.98 | $13.79 | $13.87 | $13.87 | 4,831 |
| 2022-08-03 | $13.81 | $14.00 | $13.81 | $14.00 | $14.00 | 2,204 |
| 2022-08-02 | $13.98 | $14.00 | $13.75 | $13.95 | $13.95 | 9,795 |
| 2022-08-01 | $13.13 | $13.96 | $13.09 | $13.67 | $13.67 | 11,059 |
| 2022-07-29 | $13.90 | $14.16 | $13.63 | $13.63 | $13.63 | 6,740 |
| 2022-07-28 | $13.69 | $14.00 | $13.57 | $14.00 | $14.00 | 8,240 |
| 2022-07-27 | $13.77 | $14.00 | $13.53 | $13.55 | $13.55 | 4,668 |
| 2022-07-26 | $13.71 | $14.00 | $13.71 | $14.00 | $14.00 | 3,328 |
| 2022-07-25 | $14.43 | $14.43 | $13.82 | $13.82 | $13.82 | 8,017 |
| 2022-07-22 | $14.10 | $14.42 | $13.80 | $14.00 | $14.00 | 7,831 |
| 2022-07-21 | $13.50 | $14.31 | $13.50 | $13.94 | $13.94 | 59,439 |
| 2022-07-20 | $13.65 | $13.70 | $13.03 | $13.55 | $13.55 | 71,304 |
| 2022-07-19 | $13.81 | $13.84 | $13.62 | $13.63 | $13.63 | 13,445 |
| 2022-07-18 | $13.55 | $13.95 | $13.55 | $13.78 | $13.78 | 21,523 |
| 2022-07-15 | $13.53 | $13.63 | $13.51 | $13.55 | $13.55 | 7,504 |
| 2022-07-14 | $13.69 | $13.69 | $13.47 | $13.60 | $13.60 | 7,308 |
| 2022-07-13 | $13.40 | $13.69 | $13.10 | $13.66 | $13.66 | 31,158 |
| 2022-07-12 | $13.74 | $13.80 | $13.02 | $13.41 | $13.41 | 34,466 |
| 2022-07-11 | $14.00 | $14.00 | $13.67 | $13.75 | $13.75 | 7,083 |
| 2022-07-08 | $13.50 | $14.00 | $13.47 | $13.80 | $13.80 | 56,457 |
| 2022-07-07 | $13.55 | $13.69 | $13.55 | $13.58 | $13.58 | 11,482 |
| 2022-07-06 | $13.56 | $13.60 | $13.37 | $13.60 | $13.60 | 85,642 |
| 2022-07-05 | $13.48 | $13.65 | $13.20 | $13.55 | $13.55 | 19,312 |
| 2022-07-01 | $13.10 | $13.60 | $12.80 | $13.40 | $13.40 | 72,549 |
| 2022-06-30 | $13.13 | $13.13 | $12.78 | $12.98 | $12.98 | 3,322 |
| 2022-06-29 | $13.60 | $13.72 | $13.15 | $13.16 | $13.16 | 21,785 |
| 2022-06-28 | $13.70 | $13.75 | $13.51 | $13.65 | $13.65 | 22,972 |
| 2022-06-27 | $13.15 | $13.90 | $12.99 | $13.74 | $13.74 | 57,223 |
| 2022-06-24 | $12.25 | $13.19 | $12.13 | $13.15 | $13.15 | 67,702 |
| 2022-06-23 | $11.68 | $12.07 | $11.68 | $12.00 | $12.00 | 16,431 |
| 2022-06-22 | $11.68 | $11.68 | $11.42 | $11.65 | $11.65 | 20,621 |
| 2022-06-21 | $11.60 | $11.65 | $11.60 | $11.65 | $11.65 | 27,157 |
| 2022-06-17 | $11.60 | $11.60 | $11.47 | $11.56 | $11.56 | 11,532 |
| 2022-06-16 | $11.56 | $11.60 | $11.49 | $11.58 | $11.58 | 7,461 |
| 2022-06-15 | $11.64 | $11.64 | $11.44 | $11.44 | $11.44 | 15,245 |
| 2022-06-14 | $11.60 | $11.64 | $11.38 | $11.40 | $11.40 | 13,535 |
| 2022-06-13 | $11.35 | $11.53 | $11.35 | $11.52 | $11.52 | 7,818 |
| 2022-06-10 | $11.52 | $11.52 | $11.43 | $11.50 | $11.50 | 6,349 |
| 2022-06-09 | $11.63 | $11.64 | $11.55 | $11.60 | $11.60 | 5,428 |
| 2022-06-08 | $11.55 | $11.65 | $11.45 | $11.63 | $11.63 | 13,244 |
| 2022-06-07 | $11.65 | $11.65 | $11.40 | $11.50 | $11.50 | 1,365 |
| 2022-06-06 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1,159 |
| 2022-06-03 | $11.42 | $11.70 | $11.34 | $11.53 | $11.53 | 5,035 |
| 2022-06-02 | $11.25 | $11.50 | $11.16 | $11.49 | $11.49 | 3,382 |
| 2022-06-01 | $11.18 | $11.23 | $11.16 | $11.20 | $11.20 | 2,345 |
| 2022-05-31 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 1,571 |
| 2022-05-27 | $11.14 | $11.14 | $11.13 | $11.13 | $11.13 | 502 |
| 2022-05-26 | $11.07 | $11.50 | $11.07 | $11.16 | $11.16 | 913 |
| 2022-05-25 | $11.53 | $11.53 | $11.50 | $11.50 | $11.50 | 1,577 |
| 2022-05-24 | $11.52 | $11.52 | $11.50 | $11.50 | $11.50 | 698 |
| 2022-05-23 | $11.53 | $11.70 | $11.53 | $11.60 | $11.60 | 1,666 |
| 2022-05-20 | $11.48 | $11.54 | $11.45 | $11.54 | $11.54 | 13,176 |
| 2022-05-19 | $10.95 | $11.23 | $10.94 | $11.02 | $11.02 | 1,549 |
| 2022-05-18 | $10.80 | $11.25 | $10.80 | $11.01 | $11.01 | 6,302 |
| 2022-05-17 | $10.75 | $10.81 | $10.56 | $10.76 | $10.76 | 3,254 |
| 2022-05-16 | $10.42 | $10.85 | $10.21 | $10.55 | $10.55 | 8,903 |
| 2022-05-13 | $10.49 | $10.60 | $10.45 | $10.59 | $10.59 | 22,026 |
| 2022-05-12 | $9.97 | $10.39 | $9.97 | $10.07 | $10.07 | 4,431 |
| 2022-05-11 | $10.38 | $10.46 | $10.38 | $10.46 | $10.46 | 1,089 |
| 2022-05-10 | $10.25 | $10.53 | $10.25 | $10.49 | $10.49 | 7,091 |
| 2022-05-09 | $10.12 | $10.20 | $9.97 | $10.05 | $10.05 | 3,295 |
| 2022-05-06 | $10.48 | $10.52 | $10.48 | $10.52 | $10.52 | 304 |
| 2022-05-05 | $10.66 | $10.85 | $10.58 | $10.59 | $10.59 | 4,171 |
| 2022-05-04 | $10.25 | $10.66 | $10.25 | $10.66 | $10.66 | 1,005 |
| 2022-05-03 | $10.57 | $10.57 | $10.19 | $10.35 | $10.35 | 11,312 |
| 2022-05-02 | $10.66 | $10.66 | $10.41 | $10.41 | $10.41 | 3,916 |
| 2022-04-29 | $10.77 | $10.77 | $10.54 | $10.66 | $10.66 | 5,921 |
| 2022-04-28 | $10.85 | $10.85 | $10.67 | $10.83 | $10.83 | 6,102 |
| 2022-04-27 | $10.74 | $10.85 | $10.66 | $10.85 | $10.85 | 5,021 |
| 2022-04-26 | $10.87 | $10.87 | $10.67 | $10.67 | $10.67 | 573 |
| 2022-04-25 | $10.86 | $11.11 | $10.84 | $11.11 | $11.11 | 1,419 |
| 2022-04-22 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 676 |
| 2022-04-21 | $10.98 | $11.12 | $10.78 | $11.12 | $11.12 | 2,000 |
| 2022-04-20 | $11.00 | $11.11 | $10.88 | $11.05 | $11.05 | 3,929 |
| 2022-04-19 | $10.87 | $11.00 | $10.70 | $11.00 | $11.00 | 4,114 |
| 2022-04-18 | $11.00 | $11.02 | $10.63 | $10.69 | $10.69 | 4,464 |
| 2022-04-14 | $10.75 | $10.99 | $10.57 | $10.99 | $10.99 | 1,315 |
| 2022-04-13 | $11.00 | $11.00 | $10.85 | $10.85 | $10.85 | 5,971 |
| 2022-04-12 | $10.87 | $11.00 | $10.87 | $11.00 | $11.00 | 3,172 |
| 2022-04-11 | $10.85 | $10.90 | $10.85 | $10.90 | $10.90 | 6,106 |
| 2022-04-08 | $10.95 | $11.00 | $10.90 | $10.90 | $10.90 | 2,271 |
| 2022-04-07 | $10.93 | $10.93 | $10.80 | $10.86 | $10.86 | 2,987 |
| 2022-04-06 | $10.98 | $10.98 | $10.51 | $10.98 | $10.98 | 3,689 |
| 2022-04-05 | $10.79 | $10.97 | $10.64 | $10.68 | $10.68 | 2,484 |
| 2022-04-04 | $10.52 | $10.88 | $10.50 | $10.51 | $10.51 | 6,983 |
| 2022-04-01 | $10.70 | $10.98 | $10.51 | $10.51 | $10.51 | 1,404 |
| 2022-03-31 | $10.64 | $10.98 | $10.60 | $10.95 | $10.95 | 3,115 |
| 2022-03-30 | $10.63 | $10.95 | $10.63 | $10.93 | $10.93 | 4,541 |
| 2022-03-29 | $11.05 | $11.20 | $10.60 | $10.71 | $10.71 | 5,092 |
| 2022-03-28 | $11.30 | $11.30 | $10.85 | $11.26 | $11.26 | 10,218 |
| 2022-03-25 | $10.65 | $11.50 | $10.50 | $11.40 | $11.40 | 24,544 |
| 2022-03-24 | $10.49 | $10.81 | $10.46 | $10.68 | $10.68 | 3,131 |
| 2022-03-23 | $10.59 | $10.60 | $10.50 | $10.50 | $10.50 | 2,393 |
| 2022-03-22 | $10.45 | $10.64 | $10.45 | $10.64 | $10.64 | 2,269 |
| 2022-03-21 | $10.83 | $10.83 | $10.30 | $10.64 | $10.64 | 6,188 |
| 2022-03-18 | $10.52 | $10.83 | $10.32 | $10.83 | $10.83 | 9,261 |
| 2022-03-17 | $10.51 | $10.70 | $10.46 | $10.50 | $10.50 | 12,120 |
| 2022-03-16 | $10.32 | $10.48 | $10.32 | $10.35 | $10.35 | 2,819 |
| 2022-03-15 | $10.47 | $10.52 | $10.34 | $10.34 | $10.34 | 2,482 |
| 2022-03-14 | $10.47 | $10.64 | $10.47 | $10.47 | $10.47 | 3,383 |
| 2022-03-11 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 1,177 |
| 2022-03-10 | $10.55 | $10.79 | $10.55 | $10.65 | $10.65 | 1,401 |
| 2022-03-09 | $10.35 | $10.73 | $10.35 | $10.73 | $10.73 | 2,024 |
| 2022-03-08 | $10.37 | $10.65 | $10.35 | $10.35 | $10.35 | 5,575 |
| 2022-03-07 | $10.41 | $10.50 | $10.40 | $10.40 | $10.40 | 7,197 |
| 2022-03-04 | $10.81 | $10.81 | $10.40 | $10.50 | $10.50 | 2,193 |
| 2022-03-03 | $10.25 | $10.52 | $10.25 | $10.50 | $10.50 | 2,734 |
| 2022-03-02 | $10.50 | $10.50 | $10.30 | $10.32 | $10.32 | 2,139 |
| 2022-03-01 | $10.59 | $10.59 | $10.14 | $10.45 | $10.45 | 5,086 |
| 2022-02-28 | $10.43 | $10.75 | $10.34 | $10.34 | $10.34 | 8,040 |
| 2022-02-25 | $10.74 | $10.74 | $10.34 | $10.67 | $10.67 | 9,048 |
| 2022-02-24 | $10.72 | $10.81 | $10.26 | $10.72 | $10.72 | 5,468 |
| 2022-02-23 | $10.34 | $10.66 | $10.20 | $10.50 | $10.50 | 3,089 |
| 2022-02-22 | $10.71 | $10.77 | $10.35 | $10.77 | $10.77 | 6,785 |
| 2022-02-18 | $10.63 | $10.63 | $10.53 | $10.59 | $10.59 | 4,738 |
| 2022-02-17 | $10.51 | $10.52 | $10.37 | $10.41 | $10.41 | 6,370 |
| 2022-02-16 | $10.52 | $10.52 | $10.45 | $10.48 | $10.48 | 14,114 |
| 2022-02-15 | $10.33 | $10.66 | $10.33 | $10.53 | $10.53 | 2,861 |
| 2022-02-14 | $10.43 | $10.66 | $10.40 | $10.40 | $10.40 | 3,667 |
| 2022-02-11 | $10.85 | $10.85 | $10.52 | $10.52 | $10.52 | 12,642 |
| 2022-02-10 | $10.75 | $10.85 | $10.72 | $10.76 | $10.76 | 7,483 |
| 2022-02-09 | $10.46 | $10.67 | $10.45 | $10.48 | $10.48 | 2,188 |
| 2022-02-08 | $10.74 | $10.74 | $10.44 | $10.68 | $10.68 | 1,672 |
| 2022-02-07 | $10.53 | $10.74 | $10.33 | $10.74 | $10.74 | 5,488 |
| 2022-02-04 | $10.34 | $10.79 | $10.34 | $10.74 | $10.74 | 2,283 |
| 2022-02-03 | $10.42 | $10.70 | $10.22 | $10.50 | $10.50 | 5,188 |
| 2022-02-02 | $10.60 | $10.85 | $10.31 | $10.64 | $10.64 | 19,552 |
| 2022-02-01 | $10.10 | $10.88 | $10.10 | $10.57 | $10.57 | 30,409 |
| 2022-01-31 | $10.24 | $10.47 | $10.00 | $10.40 | $10.40 | 12,739 |
| 2022-01-28 | $9.98 | $10.05 | $9.86 | $10.05 | $10.05 | 1,148 |
| 2022-01-27 | $10.20 | $10.53 | $10.03 | $10.05 | $10.05 | 5,587 |
| 2022-01-26 | $10.00 | $10.72 | $10.00 | $10.55 | $10.55 | 21,780 |
| 2022-01-25 | $10.18 | $10.18 | $9.80 | $10.03 | $10.03 | 6,144 |
| 2022-01-24 | $10.01 | $10.47 | $9.54 | $10.18 | $10.18 | 74,888 |
| 2022-01-21 | $10.42 | $10.42 | $9.91 | $10.00 | $10.00 | 13,646 |
| 2022-01-20 | $9.85 | $10.84 | $9.85 | $10.13 | $10.13 | 11,085 |
| 2022-01-19 | $10.13 | $10.13 | $9.51 | $9.84 | $9.84 | 10,610 |
| 2022-01-18 | $10.52 | $10.64 | $10.05 | $10.10 | $10.10 | 10,567 |
| 2022-01-14 | $10.58 | $10.58 | $10.52 | $10.52 | $10.52 | 5,771 |
| 2022-01-13 | $10.86 | $10.86 | $10.55 | $10.55 | $10.55 | 12,039 |
| 2022-01-12 | $10.61 | $10.81 | $10.61 | $10.81 | $10.81 | 2,190 |
| 2022-01-11 | $10.55 | $11.00 | $10.55 | $10.82 | $10.82 | 12,614 |
| 2022-01-10 | $10.76 | $11.04 | $10.76 | $11.04 | $11.04 | 2,959 |
| 2022-01-07 | $10.83 | $11.05 | $10.75 | $11.05 | $11.05 | 16,502 |
| 2022-01-06 | $11.00 | $11.00 | $10.82 | $10.87 | $10.87 | 2,810 |
| 2022-01-05 | $10.97 | $11.14 | $10.75 | $10.77 | $10.77 | 9,025 |
| 2022-01-04 | $10.91 | $11.29 | $10.91 | $11.29 | $11.29 | 1,344 |
| 2022-01-03 | $11.40 | $11.44 | $10.86 | $11.16 | $11.16 | 6,948 |
| 2021-12-31 | $11.50 | $11.65 | $11.37 | $11.40 | $11.40 | 3,102 |
| 2021-12-30 | $11.30 | $11.65 | $11.30 | $11.57 | $11.57 | 5,287 |
| 2021-12-29 | $11.86 | $11.86 | $11.49 | $11.65 | $11.65 | 9,523 |
| 2021-12-28 | $11.85 | $11.85 | $11.75 | $11.84 | $11.84 | 2,776 |
| 2021-12-27 | $12.44 | $12.44 | $11.45 | $11.46 | $11.46 | 16,112 |
| 2021-12-23 | $10.64 | $11.50 | $10.60 | $11.50 | $11.50 | 23,341 |
| 2021-12-22 | $10.55 | $10.60 | $10.53 | $10.58 | $10.58 | 7,763 |
| 2021-12-21 | $10.40 | $10.65 | $10.25 | $10.50 | $10.50 | 9,190 |
| 2021-12-20 | $10.44 | $10.51 | $9.95 | $10.33 | $10.33 | 9,266 |
| 2021-12-17 | $10.56 | $10.78 | $10.47 | $10.78 | $10.78 | 4,852 |
| 2021-12-16 | $10.86 | $10.87 | $10.50 | $10.50 | $10.50 | 18,219 |
| 2021-12-15 | $10.71 | $10.92 | $10.21 | $10.66 | $10.66 | 24,540 |
| 2021-12-14 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 306 |
| 2021-12-13 | $11.24 | $11.24 | $10.70 | $10.70 | $10.70 | 8,968 |
| 2021-12-10 | $10.64 | $11.19 | $10.64 | $11.00 | $11.00 | 5,324 |
| 2021-12-09 | $11.16 | $11.23 | $10.80 | $10.80 | $10.80 | 6,628 |
| 2021-12-08 | $11.11 | $11.39 | $11.11 | $11.13 | $11.13 | 3,052 |
| 2021-12-07 | $11.25 | $11.36 | $11.00 | $11.23 | $11.23 | 11,584 |
| 2021-12-06 | $11.22 | $11.37 | $11.16 | $11.35 | $11.35 | 5,170 |
| 2021-12-03 | $11.43 | $11.53 | $11.25 | $11.38 | $11.38 | 4,935 |
| 2021-12-02 | $11.78 | $11.85 | $11.39 | $11.44 | $11.44 | 7,296 |
| 2021-12-01 | $12.00 | $12.05 | $11.83 | $11.83 | $11.83 | 17,740 |
| 2021-11-30 | $12.05 | $12.17 | $11.88 | $11.94 | $11.94 | 6,506 |
| 2021-11-29 | $12.13 | $12.25 | $11.94 | $12.03 | $12.03 | 9,415 |
| 2021-11-26 | $12.20 | $12.22 | $11.96 | $12.05 | $12.05 | 5,942 |
| 2021-11-24 | $12.09 | $12.38 | $12.00 | $12.10 | $12.10 | 6,202 |
| 2021-11-23 | $12.07 | $12.24 | $12.00 | $12.12 | $12.12 | 4,520 |
| 2021-11-22 | $11.83 | $12.30 | $11.83 | $12.13 | $12.13 | 20,745 |
| 2021-11-19 | $11.77 | $12.38 | $11.77 | $11.82 | $11.82 | 7,509 |
| 2021-11-18 | $12.04 | $12.26 | $11.82 | $12.10 | $12.10 | 8,776 |
| 2021-11-17 | $12.25 | $12.25 | $11.99 | $12.00 | $12.00 | 2,071 |
| 2021-11-16 | $12.79 | $12.79 | $11.99 | $12.05 | $12.05 | 10,937 |
| 2021-11-15 | $10.81 | $11.69 | $10.81 | $11.68 | $11.68 | 9,085 |
| 2021-11-12 | $11.94 | $11.94 | $11.50 | $11.84 | $11.84 | 6,175 |
| 2021-11-11 | $11.78 | $11.93 | $11.70 | $11.93 | $11.93 | 9,239 |
| 2021-11-10 | $12.05 | $12.05 | $11.71 | $11.85 | $11.85 | 4,454 |
| 2021-11-09 | $12.28 | $12.28 | $12.05 | $12.10 | $12.10 | 2,516 |
| 2021-11-08 | $12.00 | $12.45 | $12.00 | $12.06 | $12.06 | 2,472 |
| 2021-11-05 | $11.96 | $12.19 | $11.96 | $11.96 | $11.96 | 646 |
| 2021-11-04 | $11.90 | $12.44 | $11.70 | $12.35 | $12.35 | 48,825 |
| 2021-11-03 | $11.86 | $12.25 | $11.40 | $11.90 | $11.90 | 23,142 |
| 2021-11-02 | $12.63 | $12.66 | $11.84 | $12.27 | $12.27 | 13,561 |
| 2021-11-01 | $12.75 | $12.75 | $12.65 | $12.73 | $12.73 | 1,860 |
| 2021-10-29 | $12.87 | $12.87 | $12.66 | $12.66 | $12.66 | 684 |
| 2021-10-28 | $12.78 | $12.80 | $12.66 | $12.66 | $12.66 | 1,601 |
| 2021-10-27 | $13.18 | $13.18 | $12.66 | $12.78 | $12.78 | 3,538 |
| 2021-10-26 | $13.00 | $13.00 | $12.69 | $12.69 | $12.69 | 1,360 |
| 2021-10-25 | $12.92 | $12.99 | $12.73 | $12.99 | $12.99 | 6,381 |
| 2021-10-22 | $12.67 | $12.90 | $12.65 | $12.90 | $12.90 | 5,189 |
| 2021-10-21 | $12.72 | $13.13 | $12.55 | $12.95 | $12.95 | 21,490 |
| 2021-10-20 | $12.80 | $12.87 | $12.65 | $12.68 | $12.68 | 6,227 |
| 2021-10-19 | $12.80 | $12.80 | $12.61 | $12.68 | $12.68 | 5,681 |
| 2021-10-18 | $12.85 | $12.85 | $12.52 | $12.81 | $12.81 | 2,040 |
| 2021-10-15 | $12.95 | $13.10 | $12.70 | $12.72 | $12.72 | 10,844 |
| 2021-10-14 | $12.95 | $13.09 | $12.72 | $13.08 | $13.08 | 4,645 |
| 2021-10-13 | $12.93 | $13.03 | $12.93 | $12.95 | $12.95 | 2,834 |
| 2021-10-12 | $13.22 | $13.47 | $12.98 | $13.26 | $13.26 | 12,695 |
| 2021-10-11 | $12.79 | $12.90 | $12.42 | $12.81 | $12.81 | 8,302 |
| 2021-10-08 | $13.15 | $13.54 | $13.12 | $13.21 | $13.21 | 2,049 |
| 2021-10-07 | $13.60 | $13.60 | $13.31 | $13.35 | $13.35 | 5,677 |
| 2021-10-06 | $13.91 | $13.91 | $13.74 | $13.74 | $13.74 | 2,329 |
| 2021-10-05 | $14.10 | $14.20 | $13.63 | $13.95 | $13.95 | 7,736 |
| 2021-10-04 | $13.49 | $13.97 | $13.25 | $13.77 | $13.77 | 41,779 |
| 2021-10-01 | $13.41 | $13.45 | $12.63 | $12.91 | $12.91 | 16,424 |
| 2021-09-30 | $12.88 | $13.80 | $12.88 | $13.79 | $13.79 | 20,858 |
| 2021-09-29 | $12.42 | $12.72 | $12.31 | $12.44 | $12.44 | 20,537 |
| 2021-09-28 | $12.07 | $12.41 | $12.04 | $12.38 | $12.38 | 4,635 |
| 2021-09-27 | $12.72 | $12.72 | $11.51 | $12.23 | $12.23 | 24,781 |
| 2021-09-24 | $12.17 | $12.45 | $12.16 | $12.40 | $12.40 | 7,637 |
| 2021-09-23 | $12.14 | $12.50 | $11.77 | $12.05 | $12.05 | 20,297 |
| 2021-09-22 | $14.00 | $14.00 | $11.87 | $12.18 | $12.18 | 65,677 |
| 2021-09-21 | $14.02 | $14.48 | $13.39 | $13.79 | $13.79 | 59,364 |
| 2021-09-20 | $13.50 | $14.15 | $13.46 | $14.09 | $14.09 | 37,912 |
| 2021-09-17 | $14.49 | $14.49 | $13.35 | $13.73 | $13.73 | 70,394 |
| 2021-09-16 | $13.00 | $14.20 | $12.75 | $14.19 | $14.19 | 72,232 |
| 2021-09-15 | $12.74 | $13.00 | $12.65 | $12.97 | $12.97 | 61,260 |
| 2021-09-14 | $12.35 | $12.60 | $12.30 | $12.59 | $12.59 | 16,142 |
| 2021-09-13 | $12.19 | $12.40 | $11.90 | $12.35 | $12.35 | 13,446 |
| 2021-09-10 | $11.63 | $12.01 | $11.63 | $12.00 | $12.00 | 24,553 |
| 2021-09-09 | $11.92 | $11.99 | $11.59 | $11.65 | $11.65 | 4,695 |
| 2021-09-08 | $11.78 | $12.04 | $11.70 | $11.95 | $11.95 | 12,257 |
| 2021-09-07 | $11.60 | $12.42 | $11.60 | $12.24 | $12.24 | 21,621 |
| 2021-09-03 | $12.11 | $12.66 | $11.55 | $11.60 | $11.60 | 34,256 |
| 2021-09-02 | $11.23 | $11.80 | $11.23 | $11.70 | $11.70 | 10,948 |
| 2021-09-01 | $11.22 | $11.64 | $11.15 | $11.64 | $11.64 | 4,552 |
| 2021-08-31 | $10.99 | $11.51 | $10.83 | $11.16 | $11.16 | 36,528 |
| 2021-08-30 | $11.17 | $11.61 | $10.75 | $10.96 | $10.96 | 22,132 |
| 2021-08-27 | $10.50 | $12.06 | $10.50 | $11.25 | $11.25 | 46,810 |
| 2021-08-26 | $10.47 | $10.70 | $10.30 | $10.70 | $10.70 | 20,450 |
| 2021-08-25 | $10.65 | $10.70 | $10.23 | $10.30 | $10.30 | 6,668 |
| 2021-08-24 | $10.46 | $10.71 | $10.22 | $10.37 | $10.37 | 6,529 |
| 2021-08-23 | $10.74 | $11.00 | $10.51 | $10.57 | $10.57 | 5,756 |
| 2021-08-20 | $10.46 | $10.75 | $10.41 | $10.75 | $10.75 | 6,569 |
| 2021-08-19 | $10.50 | $10.50 | $10.41 | $10.43 | $10.43 | 6,158 |
| 2021-08-18 | $10.43 | $11.00 | $10.41 | $10.41 | $10.41 | 31,771 |
| 2021-08-17 | $10.46 | $10.47 | $10.41 | $10.41 | $10.41 | 10,317 |
| 2021-08-16 | $10.51 | $10.51 | $10.42 | $10.42 | $10.42 | 2,568 |
| 2021-08-13 | $10.70 | $10.70 | $10.50 | $10.51 | $10.51 | 1,483 |
| 2021-08-12 | $10.60 | $10.90 | $10.21 | $10.45 | $10.45 | 22,238 |
| 2021-08-11 | $10.28 | $10.76 | $10.16 | $10.76 | $10.76 | 16,305 |
| 2021-08-10 | $10.60 | $10.60 | $10.06 | $10.28 | $10.28 | 22,506 |
| 2021-08-09 | $10.18 | $10.74 | $9.94 | $10.10 | $10.10 | 36,917 |
| 2021-08-06 | $10.24 | $10.93 | $10.03 | $10.41 | $10.41 | 49,192 |
| 2021-08-05 | $10.00 | $10.96 | $9.90 | $10.01 | $10.01 | 74,821 |
| 2021-08-04 | $10.23 | $10.30 | $10.07 | $10.07 | $10.07 | 5,420 |
| 2021-08-03 | $10.30 | $10.31 | $10.25 | $10.30 | $10.30 | 2,065 |
| 2021-08-02 | $10.46 | $10.46 | $10.28 | $10.28 | $10.28 | 3,456 |
| 2021-07-30 | $10.49 | $10.60 | $10.30 | $10.36 | $10.36 | 3,335 |
| 2021-07-29 | $10.31 | $10.53 | $10.31 | $10.37 | $10.37 | 3,075 |
| 2021-07-28 | $10.16 | $10.34 | $10.16 | $10.34 | $10.34 | 888 |
| 2021-07-27 | $10.32 | $10.74 | $10.15 | $10.18 | $10.18 | 24,923 |
| 2021-07-26 | $10.55 | $10.72 | $10.21 | $10.32 | $10.32 | 58,649 |
| 2021-07-23 | $10.54 | $10.74 | $10.35 | $10.67 | $10.67 | 20,295 |
| 2021-07-22 | $10.45 | $10.50 | $10.45 | $10.50 | $10.50 | 709 |
| 2021-07-21 | $10.90 | $11.33 | $10.20 | $10.26 | $10.26 | 71,568 |
| 2021-07-20 | $10.30 | $10.70 | $10.30 | $10.43 | $10.43 | 7,141 |
| 2021-07-19 | $10.30 | $10.70 | $10.22 | $10.46 | $10.46 | 4,763 |
| 2021-07-16 | $10.37 | $10.53 | $10.22 | $10.22 | $10.22 | 6,331 |
| 2021-07-15 | $10.44 | $10.44 | $10.36 | $10.44 | $10.44 | 4,328 |
| 2021-07-14 | $10.51 | $10.59 | $10.40 | $10.40 | $10.40 | 7,494 |
| 2021-07-13 | $10.26 | $10.54 | $10.26 | $10.52 | $10.52 | 9,405 |
| 2021-07-12 | $10.19 | $10.30 | $10.19 | $10.20 | $10.20 | 5,020 |
| 2021-07-09 | $10.25 | $10.31 | $10.20 | $10.30 | $10.30 | 9,915 |
| 2021-07-08 | $10.33 | $10.49 | $10.20 | $10.31 | $10.31 | 4,604 |
| 2021-07-07 | $10.28 | $10.36 | $10.20 | $10.20 | $10.20 | 2,339 |
| 2021-07-06 | $10.45 | $10.61 | $10.26 | $10.60 | $10.60 | 1,700 |
| 2021-07-02 | $10.29 | $10.73 | $10.28 | $10.30 | $10.30 | 37,098 |
| 2021-07-01 | $10.50 | $10.50 | $10.29 | $10.29 | $10.29 | 1,114 |
| 2021-06-30 | $10.50 | $10.68 | $10.40 | $10.41 | $10.41 | 3,196 |
| 2021-06-29 | $10.48 | $10.72 | $10.36 | $10.50 | $10.50 | 6,755 |
| 2021-06-28 | $10.20 | $10.48 | $10.20 | $10.48 | $10.48 | 20,659 |
| 2021-06-25 | $10.40 | $10.50 | $10.20 | $10.20 | $10.20 | 21,000 |
| 2021-06-24 | $10.54 | $10.55 | $10.47 | $10.47 | $10.47 | 3,845 |
| 2021-06-23 | $10.56 | $10.67 | $10.41 | $10.67 | $10.67 | 4,323 |
| 2021-06-22 | $10.70 | $10.70 | $10.40 | $10.42 | $10.42 | 4,502 |
| 2021-06-21 | $10.68 | $10.75 | $10.54 | $10.70 | $10.70 | 3,627 |
| 2021-06-18 | $10.60 | $10.88 | $10.60 | $10.88 | $10.88 | 1,484 |
| 2021-06-17 | $10.79 | $10.80 | $10.60 | $10.80 | $10.80 | 9,119 |
| 2021-06-16 | $10.89 | $10.92 | $10.65 | $10.92 | $10.92 | 7,617 |
| 2021-06-15 | $10.65 | $10.68 | $10.64 | $10.67 | $10.67 | 1,230 |
| 2021-06-14 | $10.90 | $10.90 | $10.51 | $10.78 | $10.78 | 2,814 |
| 2021-06-11 | $10.95 | $11.28 | $10.54 | $10.90 | $10.90 | 161,643 |
| 2021-06-10 | $10.86 | $11.22 | $10.86 | $11.22 | $11.22 | 5,734 |
| 2021-06-09 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 169 |
| 2021-06-08 | $10.90 | $11.07 | $10.90 | $10.96 | $10.96 | 1,872 |
| 2021-06-07 | $11.21 | $11.35 | $10.80 | $10.80 | $10.80 | 12,753 |
| 2021-06-04 | $11.35 | $11.44 | $11.00 | $11.21 | $11.21 | 19,989 |
| 2021-06-03 | $11.35 | $11.35 | $11.15 | $11.30 | $11.30 | 9,503 |
| 2021-06-02 | $11.00 | $11.35 | $11.00 | $11.21 | $11.21 | 4,075 |
| 2021-06-01 | $11.17 | $11.40 | $11.17 | $11.33 | $11.33 | 3,104 |
| 2021-05-28 | $11.29 | $11.38 | $11.15 | $11.15 | $11.15 | 2,733 |
| 2021-05-27 | $11.08 | $11.43 | $10.92 | $10.92 | $10.92 | 11,626 |
| 2021-05-26 | $10.95 | $11.80 | $10.82 | $11.01 | $11.01 | 28,628 |
| 2021-05-25 | $10.95 | $11.18 | $10.95 | $10.99 | $10.99 | 8,808 |
| 2021-05-24 | $10.93 | $11.11 | $10.76 | $11.11 | $11.11 | 23,654 |
| 2021-05-21 | $11.00 | $11.00 | $10.64 | $10.75 | $10.75 | 6,679 |
| 2021-05-20 | $10.82 | $11.21 | $10.54 | $10.85 | $10.85 | 42,640 |
| 2021-05-19 | $11.10 | $11.40 | $10.41 | $10.71 | $10.71 | 106,259 |
| 2021-05-18 | $10.91 | $11.94 | $10.78 | $11.08 | $11.08 | 133,308 |
| 2021-05-17 | $10.86 | $10.99 | $10.75 | $10.75 | $10.75 | 5,678 |
| 2021-05-14 | $11.00 | $11.02 | $10.86 | $10.86 | $10.86 | 12,299 |
| 2021-05-13 | $11.01 | $11.87 | $11.00 | $11.05 | $11.05 | 51,112 |
| 2021-05-12 | $12.29 | $12.29 | $11.66 | $11.69 | $11.69 | 5,098 |
| 2021-05-11 | $12.05 | $12.70 | $12.05 | $12.49 | $12.49 | 12,026 |
| 2021-05-10 | $11.06 | $12.50 | $11.01 | $12.20 | $12.20 | 52,783 |
| 2021-05-07 | $11.09 | $11.10 | $10.99 | $11.05 | $11.05 | 4,273 |
| 2021-05-06 | $10.97 | $11.10 | $10.87 | $11.00 | $11.00 | 3,475 |
| 2021-05-05 | $10.76 | $11.07 | $10.75 | $11.07 | $11.07 | 1,523 |
| 2021-05-04 | $10.98 | $10.98 | $10.58 | $10.75 | $10.75 | 5,973 |
| 2021-05-03 | $11.25 | $11.25 | $10.97 | $11.03 | $11.03 | 5,810 |
| 2021-04-30 | $11.10 | $11.25 | $11.10 | $11.25 | $11.25 | 15,969 |
| 2021-04-29 | $11.00 | $11.50 | $10.86 | $11.05 | $11.05 | 19,959 |
| 2021-04-28 | $10.94 | $11.03 | $10.85 | $10.85 | $10.85 | 608 |
| 2021-04-27 | $11.00 | $11.14 | $10.95 | $10.95 | $10.95 | 21,807 |
| 2021-04-26 | $10.78 | $10.97 | $10.77 | $10.95 | $10.95 | 4,386 |
| 2021-04-23 | $10.59 | $10.64 | $10.54 | $10.64 | $10.64 | 3,787 |
| 2021-04-22 | $10.57 | $10.57 | $10.52 | $10.53 | $10.53 | 5,340 |
| 2021-04-21 | $10.67 | $10.67 | $10.40 | $10.60 | $10.60 | 11,877 |
| 2021-04-20 | $10.59 | $10.62 | $10.52 | $10.52 | $10.52 | 2,863 |
| 2021-04-19 | $10.75 | $10.75 | $10.52 | $10.59 | $10.59 | 7,452 |
| 2021-04-16 | $10.72 | $10.78 | $10.70 | $10.78 | $10.78 | 6,041 |
| 2021-04-15 | $11.03 | $11.03 | $10.77 | $10.78 | $10.78 | 6,676 |
| 2021-04-14 | $10.62 | $10.83 | $10.58 | $10.83 | $10.83 | 4,446 |
| 2021-04-13 | $11.04 | $11.04 | $10.53 | $10.82 | $10.82 | 7,375 |
| 2021-04-12 | $11.55 | $11.55 | $10.40 | $11.06 | $11.06 | 27,627 |
| 2021-04-09 | $11.40 | $11.65 | $10.90 | $11.17 | $11.17 | 66,765 |
| 2021-04-08 | $11.25 | $12.21 | $11.19 | $11.47 | $11.47 | 34,265 |
| 2021-04-07 | $11.35 | $12.14 | $11.05 | $11.46 | $11.46 | 39,483 |
| 2021-04-06 | $11.20 | $11.95 | $11.00 | $11.17 | $11.17 | 25,615 |
| 2021-04-05 | $11.13 | $11.84 | $11.00 | $11.40 | $11.40 | 25,543 |
| 2021-04-01 | $10.90 | $11.21 | $10.90 | $10.99 | $10.99 | 3,431 |
| 2021-03-31 | $10.77 | $11.03 | $10.58 | $10.99 | $10.99 | 10,779 |
| 2021-03-30 | $11.01 | $11.02 | $10.20 | $10.99 | $10.99 | 17,373 |
| 2021-03-29 | $11.26 | $11.57 | $10.53 | $11.30 | $11.30 | 24,221 |
| 2021-03-26 | $11.67 | $11.78 | $10.99 | $11.28 | $11.28 | 7,804 |
| 2021-03-25 | $12.14 | $12.28 | $10.36 | $11.27 | $11.27 | 71,762 |
| 2021-03-24 | $12.46 | $12.75 | $11.82 | $11.82 | $11.82 | 34,588 |
| 2021-03-23 | $13.86 | $14.17 | $12.70 | $12.84 | $12.84 | 48,965 |
| 2021-03-22 | $11.92 | $13.48 | $11.92 | $12.97 | $12.97 | 35,865 |
| 2021-03-19 | $12.61 | $12.75 | $11.93 | $12.27 | $12.27 | 37,160 |
| 2021-03-18 | $13.52 | $14.03 | $12.36 | $12.36 | $12.36 | 41,314 |
| 2021-03-17 | $14.21 | $14.47 | $13.80 | $13.85 | $13.85 | 18,015 |
| 2021-03-16 | $13.89 | $14.48 | $13.89 | $14.20 | $14.20 | 11,429 |
| 2021-03-15 | $14.00 | $14.50 | $13.65 | $13.87 | $13.87 | 25,009 |
| 2021-03-12 | $12.87 | $14.14 | $12.70 | $13.80 | $13.80 | 14,423 |
| 2021-03-11 | $12.78 | $13.27 | $12.27 | $12.90 | $12.90 | 16,833 |
| 2021-03-10 | $13.00 | $13.19 | $12.44 | $12.44 | $12.44 | 15,728 |
| 2021-03-09 | $11.97 | $12.10 | $11.87 | $11.93 | $11.93 | 6,452 |
| 2021-03-08 | $12.27 | $12.27 | $11.95 | $12.14 | $12.14 | 4,315 |
| 2021-03-05 | $11.97 | $12.19 | $11.80 | $11.85 | $11.85 | 5,168 |
| 2021-03-04 | $12.64 | $12.79 | $12.12 | $12.33 | $12.33 | 9,424 |
| 2021-03-03 | $12.81 | $12.99 | $12.67 | $12.91 | $12.91 | 9,954 |
| 2021-03-02 | $12.40 | $13.11 | $12.21 | $12.67 | $12.67 | 13,838 |
| 2021-03-01 | $11.83 | $13.22 | $11.80 | $13.13 | $13.13 | 35,827 |
| 2021-02-26 | $11.38 | $11.89 | $11.30 | $11.53 | $11.53 | 19,468 |
| 2021-02-25 | $11.50 | $11.77 | $11.33 | $11.33 | $11.33 | 5,282 |
| 2021-02-24 | $11.40 | $11.46 | $11.26 | $11.26 | $11.26 | 2,130 |
| 2021-02-23 | $11.16 | $11.44 | $11.00 | $11.30 | $11.30 | 6,073 |
| 2021-02-22 | $11.11 | $11.30 | $11.02 | $11.28 | $11.28 | 3,629 |
| 2021-02-19 | $11.10 | $11.18 | $11.00 | $11.11 | $11.11 | 5,730 |
| 2021-02-18 | $11.20 | $11.20 | $11.00 | $11.01 | $11.01 | 2,604 |
| 2021-02-17 | $11.14 | $11.41 | $11.14 | $11.25 | $11.25 | 4,258 |
| 2021-02-16 | $11.10 | $11.12 | $10.85 | $11.12 | $11.12 | 8,267 |
| 2021-02-12 | $10.69 | $11.22 | $10.66 | $11.22 | $11.22 | 8,933 |
| 2021-02-11 | $11.01 | $11.05 | $10.63 | $11.00 | $11.00 | 15,095 |
| 2021-02-10 | $10.72 | $11.13 | $10.72 | $11.05 | $11.05 | 7,995 |
| 2021-02-09 | $10.68 | $10.89 | $10.39 | $10.75 | $10.75 | 16,007 |
| 2021-02-08 | $10.37 | $10.74 | $10.27 | $10.60 | $10.60 | 19,831 |
| 2021-02-05 | $10.41 | $10.41 | $10.23 | $10.33 | $10.33 | 13,167 |
| 2021-02-04 | $10.01 | $10.38 | $10.01 | $10.37 | $10.37 | 9,464 |
| 2021-02-03 | $10.07 | $10.39 | $10.01 | $10.03 | $10.03 | 8,621 |
| 2021-02-02 | $10.19 | $10.24 | $10.02 | $10.16 | $10.16 | 4,916 |
| 2021-02-01 | $10.20 | $10.48 | $9.91 | $10.24 | $10.24 | 13,135 |
| 2021-01-29 | $10.47 | $10.47 | $10.17 | $10.17 | $10.17 | 1,526 |
| 2021-01-28 | $10.44 | $10.56 | $10.08 | $10.36 | $10.36 | 8,521 |
| 2021-01-27 | $10.87 | $10.87 | $10.00 | $10.48 | $10.48 | 19,439 |
| 2021-01-26 | $11.02 | $11.09 | $10.90 | $10.91 | $10.91 | 6,598 |
| 2021-01-25 | $11.02 | $11.14 | $10.74 | $10.99 | $10.99 | 12,305 |
| 2021-01-22 | $11.33 | $11.33 | $11.01 | $11.09 | $11.09 | 3,070 |
| 2021-01-21 | $11.00 | $11.21 | $11.00 | $11.16 | $11.16 | 5,477 |
| 2021-01-20 | $11.25 | $11.25 | $10.91 | $10.99 | $10.99 | 15,523 |
| 2021-01-19 | $11.33 | $11.37 | $11.00 | $11.07 | $11.07 | 14,987 |
| 2021-01-15 | $11.20 | $11.25 | $11.10 | $11.22 | $11.22 | 8,101 |
| 2021-01-14 | $11.15 | $11.24 | $11.11 | $11.24 | $11.24 | 5,598 |
| 2021-01-13 | $11.02 | $11.37 | $11.02 | $11.18 | $11.18 | 7,934 |
| 2021-01-12 | $10.81 | $11.34 | $10.81 | $10.98 | $10.98 | 16,144 |
| 2021-01-11 | $11.38 | $11.50 | $10.81 | $10.81 | $10.81 | 13,952 |
| 2021-01-08 | $11.84 | $11.84 | $11.42 | $11.42 | $11.42 | 11,281 |
| 2021-01-07 | $12.26 | $12.32 | $11.13 | $11.43 | $11.43 | 10,287 |
| 2021-01-06 | $11.30 | $11.30 | $10.61 | $10.80 | $10.80 | 9,945 |
| 2021-01-05 | $11.70 | $11.70 | $11.15 | $11.17 | $11.17 | 14,511 |
| 2021-01-04 | $12.54 | $12.54 | $11.75 | $11.75 | $11.75 | 5,416 |
| 2020-12-31 | $12.46 | $12.80 | $11.92 | $12.54 | $12.54 | 29,723 |
| 2020-12-30 | $11.25 | $12.49 | $11.24 | $12.25 | $12.25 | 28,389 |
| 2020-12-29 | $10.89 | $11.15 | $10.77 | $11.15 | $11.15 | 6,228 |
| 2020-12-28 | $10.19 | $10.84 | $10.19 | $10.84 | $10.84 | 25,149 |
| 2020-12-24 | $10.00 | $10.00 | $9.90 | $9.96 | $9.96 | 2,089 |
| 2020-12-23 | $9.76 | $10.10 | $9.72 | $10.00 | $10.00 | 7,967 |
| 2020-12-22 | $9.54 | $9.65 | $9.54 | $9.65 | $9.65 | 8,911 |
| 2020-12-21 | $9.81 | $9.81 | $9.65 | $9.66 | $9.66 | 2,471 |
| 2020-12-18 | $9.81 | $9.87 | $9.81 | $9.82 | $9.82 | 4,806 |
| 2020-12-17 | $9.81 | $9.87 | $9.81 | $9.81 | $9.81 | 7,143 |
| 2020-12-16 | $9.84 | $9.99 | $9.81 | $9.85 | $9.85 | 6,524 |
| 2020-12-15 | $9.97 | $9.97 | $9.77 | $9.87 | $9.87 | 4,142 |
| 2020-12-14 | $10.16 | $10.16 | $9.75 | $10.00 | $10.00 | 8,884 |
| 2020-12-11 | $10.08 | $10.16 | $10.07 | $10.16 | $10.16 | 3,163 |
| 2020-12-10 | $9.98 | $10.08 | $9.82 | $9.98 | $9.98 | 9,701 |
| 2020-12-09 | $9.97 | $10.12 | $9.97 | $10.05 | $10.05 | 5,000 |
| 2020-12-08 | $10.00 | $10.10 | $9.90 | $9.90 | $9.90 | 5,450 |
| 2020-12-07 | $9.79 | $10.05 | $9.75 | $10.00 | $10.00 | 4,542 |
| 2020-12-04 | $10.17 | $10.25 | $9.78 | $9.78 | $9.78 | 36,903 |
| 2020-12-03 | $10.10 | $10.30 | $10.10 | $10.13 | $10.13 | 9,798 |
| 2020-12-02 | $9.71 | $10.07 | $9.66 | $10.07 | $10.07 | 11,515 |
| 2020-12-01 | $9.65 | $9.70 | $9.54 | $9.66 | $9.66 | 5,327 |
| 2020-11-30 | $9.65 | $9.65 | $9.56 | $9.64 | $9.64 | 2,809 |
| 2020-11-27 | $9.38 | $9.68 | $9.38 | $9.65 | $9.65 | 8,352 |
| 2020-11-25 | $9.50 | $9.50 | $9.20 | $9.50 | $9.50 | 15,648 |
| 2020-11-24 | $9.10 | $9.48 | $9.10 | $9.48 | $9.48 | 35,382 |
| 2020-11-23 | $8.95 | $9.13 | $8.86 | $9.00 | $9.00 | 6,924 |
| 2020-11-20 | $8.82 | $9.18 | $8.82 | $9.02 | $9.02 | 5,304 |
| 2020-11-19 | $8.89 | $8.89 | $8.82 | $8.84 | $8.84 | 7,396 |
| 2020-11-18 | $9.18 | $9.18 | $8.77 | $8.89 | $8.89 | 8,012 |
| 2020-11-17 | $9.11 | $9.34 | $9.11 | $9.27 | $9.27 | 4,100 |
| 2020-11-16 | $9.13 | $9.70 | $9.03 | $9.28 | $9.28 | 15,753 |
| 2020-11-13 | $9.25 | $9.25 | $8.76 | $9.00 | $9.00 | 26,880 |
| 2020-11-12 | $9.78 | $9.78 | $9.25 | $9.48 | $9.48 | 8,255 |
| 2020-11-11 | $9.96 | $9.99 | $9.77 | $9.79 | $9.79 | 5,889 |
| 2020-11-10 | $9.95 | $9.95 | $9.51 | $9.85 | $9.85 | 3,905 |
| 2020-11-09 | $10.66 | $10.66 | $10.02 | $10.02 | $10.02 | 21,607 |
| 2020-11-06 | $10.59 | $10.59 | $10.00 | $10.30 | $10.30 | 13,584 |
| 2020-11-05 | $10.69 | $10.75 | $10.46 | $10.51 | $10.51 | 12,524 |
| 2020-11-04 | $10.39 | $10.86 | $10.05 | $10.62 | $10.62 | 44,535 |
| 2020-11-03 | $9.63 | $10.44 | $9.52 | $10.43 | $10.43 | 21,968 |
| 2020-11-02 | $9.66 | $9.66 | $9.60 | $9.60 | $9.60 | 5,000 |
| 2020-10-30 | $9.51 | $9.71 | $9.51 | $9.61 | $9.61 | 9,349 |
| 2020-10-29 | $9.56 | $9.74 | $9.41 | $9.46 | $9.46 | 2,177 |
| 2020-10-28 | $9.80 | $9.80 | $9.46 | $9.66 | $9.66 | 14,835 |
| 2020-10-27 | $9.56 | $9.94 | $9.30 | $9.94 | $9.94 | 22,614 |
| 2020-10-26 | $9.05 | $9.45 | $9.02 | $9.15 | $9.15 | 8,424 |
| 2020-10-23 | $9.34 | $9.40 | $9.05 | $9.17 | $9.17 | 2,741 |
| 2020-10-22 | $9.20 | $9.38 | $9.02 | $9.35 | $9.35 | 6,250 |
| 2020-10-21 | $9.20 | $9.31 | $9.16 | $9.16 | $9.16 | 2,117 |
| 2020-10-20 | $9.54 | $9.54 | $9.11 | $9.21 | $9.21 | 2,934 |
| 2020-10-19 | $9.54 | $9.77 | $9.32 | $9.37 | $9.37 | 13,554 |
| 2020-10-16 | $9.10 | $9.66 | $9.05 | $9.66 | $9.66 | 17,441 |
| 2020-10-15 | $9.05 | $9.05 | $9.02 | $9.05 | $9.05 | 2,137 |
| 2020-10-14 | $9.02 | $9.15 | $9.02 | $9.04 | $9.04 | 2,255 |
| 2020-10-13 | $9.06 | $9.06 | $9.02 | $9.02 | $9.02 | 18,180 |
| 2020-10-12 | $9.07 | $9.19 | $9.02 | $9.02 | $9.02 | 6,820 |
| 2020-10-09 | $8.82 | $9.20 | $8.82 | $9.04 | $9.04 | 23,393 |
| 2020-10-08 | $8.75 | $8.81 | $8.69 | $8.81 | $8.81 | 2,571 |
| 2020-10-07 | $8.76 | $8.85 | $8.65 | $8.70 | $8.70 | 13,550 |
| 2020-10-06 | $8.77 | $8.86 | $8.67 | $8.67 | $8.67 | 4,004 |
| 2020-10-05 | $8.61 | $8.79 | $8.61 | $8.67 | $8.67 | 6,840 |
| 2020-10-02 | $8.60 | $8.81 | $8.60 | $8.61 | $8.61 | 2,070 |
| 2020-10-01 | $8.65 | $8.81 | $8.65 | $8.70 | $8.70 | 4,243 |
| 2020-09-30 | $8.99 | $8.99 | $8.87 | $8.92 | $8.92 | 6,433 |
| 2020-09-29 | $8.77 | $8.84 | $8.69 | $8.80 | $8.80 | 2,301 |
| 2020-09-28 | $8.35 | $8.99 | $8.35 | $8.93 | $8.93 | 10,936 |
| 2020-09-25 | $8.53 | $8.95 | $8.51 | $8.90 | $8.90 | 15,409 |
| 2020-09-24 | $8.69 | $8.96 | $8.69 | $8.81 | $8.81 | 4,722 |
| 2020-09-23 | $9.12 | $9.40 | $9.00 | $9.00 | $9.00 | 19,344 |
| 2020-09-22 | $8.71 | $9.07 | $8.71 | $9.00 | $9.00 | 3,801 |
| 2020-09-21 | $8.90 | $8.90 | $8.53 | $8.74 | $8.74 | 13,544 |
| 2020-09-18 | $8.47 | $8.97 | $8.47 | $8.97 | $8.97 | 22,633 |
| 2020-09-17 | $8.21 | $8.66 | $8.21 | $8.59 | $8.59 | 17,073 |
| 2020-09-16 | $8.29 | $8.99 | $8.29 | $8.57 | $8.57 | 35,604 |
| 2020-09-15 | $8.30 | $8.32 | $8.21 | $8.27 | $8.27 | 28,742 |
| 2020-09-14 | $8.28 | $8.35 | $8.21 | $8.32 | $8.32 | 13,607 |
| 2020-09-11 | $8.30 | $8.39 | $8.25 | $8.27 | $8.27 | 11,817 |
| 2020-09-10 | $8.37 | $8.48 | $8.21 | $8.21 | $8.21 | 7,865 |
| 2020-09-09 | $8.21 | $8.45 | $8.21 | $8.43 | $8.43 | 4,108 |
| 2020-09-08 | $8.50 | $8.90 | $8.21 | $8.21 | $8.21 | 11,305 |
| 2020-09-04 | $8.35 | $8.57 | $8.33 | $8.50 | $8.50 | 26,031 |
| 2020-09-03 | $8.30 | $8.42 | $8.21 | $8.25 | $8.25 | 11,450 |
| 2020-09-02 | $8.29 | $8.37 | $8.29 | $8.32 | $8.32 | 5,414 |
| 2020-09-01 | $8.23 | $8.39 | $8.21 | $8.29 | $8.29 | 11,379 |
| 2020-08-31 | $8.21 | $8.31 | $8.21 | $8.24 | $8.24 | 12,385 |
| 2020-08-28 | $8.39 | $8.45 | $8.22 | $8.22 | $8.22 | 7,837 |
| 2020-08-27 | $8.25 | $8.32 | $8.21 | $8.29 | $8.29 | 25,451 |
| 2020-08-26 | $8.30 | $8.49 | $8.30 | $8.30 | $8.30 | 17,556 |
| 2020-08-25 | $8.22 | $8.39 | $8.22 | $8.24 | $8.24 | 40,984 |
| 2020-08-24 | $8.54 | $8.54 | $8.14 | $8.15 | $8.15 | 41,086 |
| 2020-08-21 | $8.57 | $8.60 | $8.51 | $8.57 | $8.57 | 7,682 |
| 2020-08-20 | $8.57 | $8.84 | $8.56 | $8.56 | $8.56 | 11,899 |
| 2020-08-19 | $8.61 | $8.86 | $8.56 | $8.56 | $8.56 | 10,707 |
| 2020-08-18 | $8.58 | $8.64 | $8.56 | $8.56 | $8.56 | 12,121 |
| 2020-08-17 | $8.67 | $8.75 | $8.26 | $8.51 | $8.51 | 27,579 |
| 2020-08-14 | $8.48 | $8.69 | $8.42 | $8.67 | $8.67 | 39,376 |
| 2020-08-13 | $8.55 | $8.59 | $8.20 | $8.53 | $8.53 | 47,142 |
| 2020-08-12 | $9.55 | $9.74 | $7.97 | $8.56 | $8.56 | 70,919 |
| 2020-08-11 | $9.50 | $9.96 | $9.48 | $9.93 | $9.93 | 14,387 |
| 2020-08-10 | $10.00 | $10.00 | $9.31 | $9.40 | $9.40 | 13,831 |
| 2020-08-07 | $9.36 | $10.00 | $9.36 | $9.99 | $9.99 | 32,250 |
| 2020-08-06 | $9.33 | $9.51 | $9.32 | $9.37 | $9.37 | 7,461 |
| 2020-08-05 | $10.00 | $10.09 | $9.50 | $9.51 | $9.51 | 21,428 |
| 2020-08-04 | $9.60 | $10.25 | $9.60 | $10.25 | $10.25 | 34,961 |
| 2020-08-03 | $8.83 | $9.75 | $8.83 | $9.65 | $9.65 | 37,387 |
| 2020-07-31 | $8.97 | $8.97 | $8.61 | $8.73 | $8.73 | 13,450 |
| 2020-07-30 | $8.53 | $8.72 | $8.53 | $8.70 | $8.70 | 31,759 |
| 2020-07-29 | $8.76 | $8.76 | $8.63 | $8.65 | $8.65 | 22,843 |
| 2020-07-28 | $8.56 | $8.65 | $8.53 | $8.60 | $8.60 | 17,707 |
| 2020-07-27 | $8.59 | $8.67 | $8.56 | $8.57 | $8.57 | 10,674 |
| 2020-07-24 | $8.69 | $8.69 | $8.52 | $8.52 | $8.52 | 9,088 |
| 2020-07-23 | $8.62 | $8.87 | $8.58 | $8.62 | $8.62 | 10,696 |
| 2020-07-22 | $8.55 | $8.73 | $8.55 | $8.63 | $8.63 | 35,089 |
| 2020-07-21 | $8.45 | $8.59 | $8.45 | $8.54 | $8.54 | 19,209 |
| 2020-07-20 | $8.50 | $8.50 | $8.37 | $8.45 | $8.45 | 14,895 |
| 2020-07-17 | $8.57 | $8.59 | $8.43 | $8.48 | $8.48 | 51,100 |
| 2020-07-16 | $8.53 | $8.54 | $8.40 | $8.49 | $8.49 | 10,000 |
| 2020-07-15 | $8.49 | $8.75 | $8.36 | $8.56 | $8.56 | 31,800 |
| 2020-07-14 | $8.15 | $8.47 | $8.09 | $8.43 | $8.43 | 9,300 |
| 2020-07-13 | $8.14 | $8.40 | $8.03 | $8.28 | $8.28 | 22,500 |
| 2020-07-10 | $8.15 | $8.28 | $8.00 | $8.19 | $8.19 | 3,600 |
| 2020-07-09 | $8.07 | $8.19 | $8.02 | $8.15 | $8.15 | 11,900 |
| 2020-07-08 | $8.09 | $8.32 | $8.03 | $8.09 | $8.09 | 17,600 |
| 2020-07-07 | $8.21 | $8.37 | $8.02 | $8.03 | $8.03 | 6,600 |
| 2020-07-06 | $8.33 | $8.45 | $8.25 | $8.25 | $8.25 | 9,600 |
| 2020-07-02 | $8.44 | $8.47 | $8.31 | $8.33 | $8.33 | 10,200 |
| 2020-07-01 | $8.50 | $8.50 | $8.34 | $8.43 | $8.43 | 5,300 |
| 2020-06-30 | $8.35 | $8.50 | $8.27 | $8.50 | $8.50 | 23,800 |
| 2020-06-29 | $7.92 | $8.17 | $7.91 | $8.15 | $8.15 | 15,200 |
| 2020-06-26 | $7.92 | $7.98 | $7.82 | $7.95 | $7.95 | 14,828 |
| 2020-06-25 | $7.97 | $8.00 | $7.83 | $7.98 | $7.98 | 6,089 |
| 2020-06-24 | $7.97 | $8.00 | $7.83 | $7.96 | $7.96 | 14,547 |
| 2020-06-23 | $8.12 | $8.20 | $7.91 | $7.93 | $7.93 | 24,850 |
| 2020-06-22 | $8.30 | $8.30 | $8.00 | $8.05 | $8.05 | 23,957 |
| 2020-06-19 | $8.29 | $8.29 | $8.16 | $8.16 | $8.16 | 11,860 |
| 2020-06-18 | $8.25 | $8.25 | $8.21 | $8.22 | $8.22 | 7,936 |
| 2020-06-17 | $8.35 | $8.39 | $8.20 | $8.20 | $8.20 | 14,109 |
| 2020-06-16 | $8.37 | $8.48 | $8.14 | $8.25 | $8.25 | 24,972 |
| 2020-06-15 | $8.10 | $8.46 | $8.05 | $8.25 | $8.25 | 22,460 |
| 2020-06-12 | $8.36 | $8.46 | $8.21 | $8.21 | $8.21 | 6,512 |
| 2020-06-11 | $8.25 | $8.48 | $8.05 | $8.18 | $8.18 | 27,195 |
| 2020-06-10 | $8.70 | $8.70 | $8.31 | $8.53 | $8.53 | 25,504 |
| 2020-06-09 | $8.60 | $8.65 | $8.41 | $8.62 | $8.62 | 18,548 |
| 2020-06-08 | $8.60 | $8.89 | $8.53 | $8.72 | $8.72 | 34,218 |
| 2020-06-05 | $8.84 | $8.95 | $8.30 | $8.35 | $8.35 | 89,930 |
| 2020-06-04 | $8.76 | $8.76 | $8.55 | $8.75 | $8.75 | 11,662 |
| 2020-06-03 | $8.30 | $8.80 | $8.25 | $8.80 | $8.80 | 10,649 |
| 2020-06-02 | $8.40 | $8.50 | $8.18 | $8.40 | $8.40 | 14,896 |
| 2020-06-01 | $8.66 | $8.67 | $8.50 | $8.50 | $8.50 | 6,442 |
| 2020-05-29 | $8.59 | $8.88 | $8.59 | $8.60 | $8.60 | 2,236 |
| 2020-05-28 | $8.90 | $8.90 | $8.56 | $8.58 | $8.58 | 6,349 |
| 2020-05-27 | $8.38 | $8.75 | $8.35 | $8.50 | $8.50 | 20,203 |
| 2020-05-26 | $8.34 | $8.43 | $8.20 | $8.38 | $8.38 | 22,396 |
| 2020-05-22 | $8.48 | $8.49 | $8.02 | $8.15 | $8.15 | 28,575 |
| 2020-05-21 | $8.75 | $8.75 | $8.40 | $8.40 | $8.40 | 10,385 |
| 2020-05-20 | $8.83 | $8.83 | $8.33 | $8.54 | $8.54 | 90,252 |
| 2020-05-19 | $8.62 | $8.73 | $8.62 | $8.72 | $8.72 | 3,313 |
| 2020-05-18 | $8.85 | $8.85 | $8.52 | $8.65 | $8.65 | 10,379 |
| 2020-05-15 | $8.42 | $8.88 | $8.42 | $8.74 | $8.74 | 10,423 |
| 2020-05-14 | $9.10 | $9.10 | $8.50 | $8.62 | $8.62 | 10,868 |
| 2020-05-13 | $9.65 | $9.65 | $8.80 | $8.84 | $8.84 | 15,993 |
| 2020-05-12 | $9.55 | $9.69 | $9.33 | $9.69 | $9.69 | 13,197 |
| 2020-05-11 | $8.95 | $9.73 | $8.95 | $9.50 | $9.50 | 15,788 |
| 2020-05-08 | $9.01 | $9.01 | $8.80 | $8.85 | $8.85 | 11,254 |
| 2020-05-07 | $8.78 | $9.00 | $8.76 | $9.00 | $9.00 | 7,664 |
| 2020-05-06 | $8.82 | $8.82 | $8.55 | $8.58 | $8.58 | 4,713 |
| 2020-05-05 | $8.53 | $8.85 | $8.41 | $8.72 | $8.72 | 26,901 |
| 2020-05-04 | $9.20 | $9.36 | $8.49 | $8.55 | $8.55 | 24,718 |
| 2020-05-01 | $9.64 | $9.81 | $8.66 | $9.39 | $9.39 | 25,907 |
| 2020-04-30 | $10.09 | $10.18 | $9.72 | $9.86 | $9.86 | 7,108 |
| 2020-04-29 | $9.70 | $9.91 | $9.50 | $9.70 | $9.70 | 10,834 |
| 2020-04-28 | $9.00 | $9.74 | $9.00 | $9.08 | $9.08 | 15,557 |
| 2020-04-27 | $8.94 | $9.11 | $8.69 | $8.78 | $8.78 | 26,579 |
| 2020-04-24 | $8.73 | $8.73 | $8.50 | $8.63 | $8.63 | 4,289 |
| 2020-04-23 | $8.90 | $8.90 | $8.65 | $8.79 | $8.79 | 7,040 |
| 2020-04-22 | $8.48 | $8.87 | $8.48 | $8.87 | $8.87 | 5,569 |
| 2020-04-21 | $8.55 | $8.63 | $8.18 | $8.40 | $8.40 | 10,102 |
| 2020-04-20 | $8.53 | $8.90 | $8.53 | $8.73 | $8.73 | 7,142 |
| 2020-04-17 | $8.99 | $8.99 | $8.28 | $8.28 | $8.28 | 8,935 |
| 2020-04-16 | $9.01 | $9.32 | $8.60 | $8.65 | $8.65 | 8,765 |
| 2020-04-15 | $8.27 | $9.02 | $8.27 | $8.90 | $8.90 | 11,853 |
| 2020-04-14 | $8.16 | $8.88 | $8.16 | $8.72 | $8.72 | 7,804 |
| 2020-04-13 | $8.60 | $8.85 | $8.16 | $8.16 | $8.16 | 25,177 |
| 2020-04-09 | $8.63 | $9.40 | $8.52 | $8.65 | $8.65 | 32,704 |
| 2020-04-08 | $8.78 | $8.91 | $8.40 | $8.55 | $8.55 | 13,359 |
| 2020-04-07 | $8.76 | $9.00 | $8.50 | $8.60 | $8.60 | 10,790 |
| 2020-04-06 | $8.32 | $8.60 | $8.30 | $8.40 | $8.40 | 12,876 |
| 2020-04-03 | $8.36 | $8.36 | $8.18 | $8.24 | $8.24 | 9,392 |
| 2020-04-02 | $8.40 | $8.40 | $7.61 | $8.09 | $8.09 | 20,843 |
| 2020-04-01 | $8.79 | $8.80 | $8.14 | $8.28 | $8.28 | 18,037 |
| 2020-03-31 | $9.37 | $9.40 | $8.63 | $8.93 | $8.93 | 34,880 |
| 2020-03-30 | $9.47 | $9.60 | $8.82 | $9.08 | $9.08 | 24,752 |
| 2020-03-27 | $8.56 | $9.40 | $8.56 | $9.01 | $9.01 | 9,864 |
| 2020-03-26 | $9.21 | $9.25 | $8.56 | $8.62 | $8.62 | 22,943 |
| 2020-03-25 | $9.00 | $9.37 | $8.53 | $8.88 | $8.88 | 14,028 |
| 2020-03-24 | $8.10 | $8.80 | $8.09 | $8.72 | $8.72 | 21,085 |
| 2020-03-23 | $7.93 | $8.00 | $7.36 | $7.89 | $7.89 | 37,744 |
| 2020-03-20 | $8.20 | $8.20 | $7.69 | $7.94 | $7.94 | 34,488 |
| 2020-03-19 | $7.71 | $8.25 | $7.65 | $8.20 | $8.20 | 19,418 |
| 2020-03-18 | $8.50 | $8.70 | $7.60 | $7.71 | $7.71 | 41,386 |
| 2020-03-17 | $8.92 | $9.85 | $8.55 | $8.86 | $8.86 | 32,717 |
| 2020-03-16 | $9.01 | $9.47 | $8.73 | $8.98 | $8.98 | 21,928 |
| 2020-03-13 | $9.74 | $10.00 | $9.32 | $9.92 | $9.92 | 13,766 |
| 2020-03-12 | $9.61 | $10.00 | $9.32 | $9.41 | $9.41 | 47,888 |
| 2020-03-11 | $10.50 | $10.50 | $9.77 | $10.01 | $10.01 | 14,040 |
| 2020-03-10 | $10.54 | $10.85 | $10.13 | $10.51 | $10.51 | 30,260 |
| 2020-03-09 | $10.76 | $11.00 | $10.18 | $10.54 | $10.54 | 31,627 |
| 2020-03-06 | $11.11 | $11.40 | $11.11 | $11.15 | $11.15 | 11,625 |
| 2020-03-05 | $11.39 | $11.90 | $11.20 | $11.30 | $11.30 | 16,344 |
| 2020-03-04 | $11.58 | $11.70 | $11.48 | $11.54 | $11.54 | 20,002 |
| 2020-03-03 | $11.98 | $12.26 | $11.11 | $11.41 | $11.41 | 35,336 |
| 2020-03-02 | $11.49 | $11.78 | $11.32 | $11.71 | $11.71 | 39,459 |
| 2020-02-28 | $10.76 | $12.17 | $10.76 | $11.60 | $11.60 | 69,285 |
| 2020-02-27 | $11.49 | $11.80 | $11.00 | $11.36 | $11.36 | 51,653 |
| 2020-02-26 | $11.79 | $12.20 | $11.50 | $11.60 | $11.60 | 37,463 |
| 2020-02-25 | $12.96 | $12.97 | $11.75 | $11.94 | $11.94 | 50,948 |
| 2020-02-24 | $13.11 | $13.46 | $12.02 | $12.48 | $12.48 | 55,291 |
| 2020-02-21 | $15.03 | $15.16 | $13.00 | $13.82 | $13.82 | 66,100 |
| 2020-02-20 | $15.20 | $15.90 | $15.01 | $15.05 | $15.05 | 10,937 |
| 2020-02-19 | $14.39 | $15.27 | $14.39 | $14.92 | $14.92 | 115,695 |
| 2020-02-18 | $14.31 | $14.39 | $14.17 | $14.39 | $14.39 | 103,970 |
| 2020-02-14 | $14.20 | $14.33 | $14.12 | $14.25 | $14.25 | 7,105 |
| 2020-02-13 | $14.31 | $14.47 | $14.30 | $14.30 | $14.30 | 4,418 |
| 2020-02-12 | $14.06 | $14.49 | $14.06 | $14.38 | $14.38 | 9,231 |
| 2020-02-11 | $13.96 | $14.32 | $13.96 | $14.20 | $14.20 | 11,235 |
| 2020-02-10 | $14.01 | $14.25 | $14.00 | $14.22 | $14.22 | 9,188 |
| 2020-02-07 | $14.36 | $14.44 | $14.00 | $14.20 | $14.20 | 10,557 |
| 2020-02-06 | $14.63 | $14.64 | $14.41 | $14.41 | $14.41 | 5,100 |
| 2020-02-05 | $14.45 | $14.79 | $14.44 | $14.45 | $14.45 | 5,758 |
| 2020-02-04 | $14.15 | $14.75 | $14.15 | $14.44 | $14.44 | 6,581 |
| 2020-02-03 | $14.01 | $14.05 | $13.92 | $13.92 | $13.92 | 3,400 |
| 2020-01-31 | $14.20 | $14.29 | $13.90 | $13.90 | $13.90 | 9,028 |
| 2020-01-30 | $14.00 | $14.19 | $13.88 | $14.12 | $14.12 | 7,998 |
| 2020-01-29 | $13.85 | $14.51 | $13.85 | $13.99 | $13.99 | 10,773 |
| 2020-01-28 | $14.00 | $14.03 | $13.81 | $14.03 | $14.03 | 2,316 |
| 2020-01-27 | $14.14 | $14.14 | $13.80 | $13.96 | $13.96 | 22,999 |
| 2020-01-24 | $14.77 | $14.77 | $14.10 | $14.19 | $14.19 | 15,171 |
| 2020-01-23 | $15.00 | $15.19 | $14.40 | $14.50 | $14.50 | 25,873 |
| 2020-01-22 | $14.85 | $16.55 | $14.84 | $15.43 | $15.43 | 88,110 |
| 2020-01-21 | $14.75 | $14.76 | $14.54 | $14.76 | $14.76 | 8,945 |
| 2020-01-17 | $14.30 | $14.60 | $14.30 | $14.48 | $14.48 | 6,960 |
| 2020-01-16 | $14.61 | $14.77 | $14.30 | $14.30 | $14.30 | 8,703 |
| 2020-01-15 | $14.37 | $14.52 | $14.23 | $14.35 | $14.35 | 11,523 |
| 2020-01-14 | $14.20 | $14.58 | $14.14 | $14.58 | $14.58 | 15,005 |
| 2020-01-13 | $14.03 | $14.27 | $14.03 | $14.21 | $14.21 | 16,934 |
| 2020-01-10 | $14.01 | $14.23 | $14.01 | $14.04 | $14.04 | 18,117 |
| 2020-01-09 | $14.02 | $14.35 | $14.02 | $14.03 | $14.03 | 16,882 |
| 2020-01-08 | $14.55 | $14.55 | $14.03 | $14.05 | $14.05 | 11,204 |
| 2020-01-07 | $14.40 | $14.71 | $14.26 | $14.50 | $14.50 | 6,068 |
| 2020-01-06 | $14.19 | $14.60 | $14.04 | $14.39 | $14.39 | 16,067 |
| 2020-01-03 | $14.71 | $14.99 | $14.20 | $14.22 | $14.22 | 23,584 |
| 2020-01-02 | $14.99 | $14.99 | $14.62 | $14.71 | $14.71 | 13,472 |
| 2019-12-31 | $14.92 | $15.23 | $14.64 | $15.00 | $15.00 | 8,693 |
| 2019-12-30 | $15.70 | $15.70 | $14.84 | $15.05 | $15.05 | 25,233 |
| 2019-12-27 | $15.50 | $15.63 | $15.33 | $15.49 | $15.49 | 5,046 |
| 2019-12-26 | $15.48 | $15.71 | $15.32 | $15.50 | $15.50 | 8,573 |
| 2019-12-24 | $15.50 | $15.72 | $15.49 | $15.49 | $15.49 | 8,721 |
| 2019-12-23 | $14.60 | $15.61 | $14.55 | $15.19 | $15.19 | 26,394 |
| 2019-12-20 | $14.91 | $15.27 | $14.50 | $14.53 | $14.53 | 29,289 |
| 2019-12-19 | $15.07 | $15.38 | $14.74 | $14.97 | $14.97 | 25,711 |
| 2019-12-18 | $15.85 | $15.85 | $15.02 | $15.25 | $15.25 | 37,051 |
| 2019-12-17 | $15.42 | $15.74 | $15.28 | $15.73 | $15.73 | 28,355 |
| 2019-12-16 | $14.80 | $15.86 | $14.27 | $15.35 | $15.35 | 38,964 |
| 2019-12-13 | $14.38 | $14.65 | $14.38 | $14.65 | $14.65 | 8,531 |
| 2019-12-12 | $14.64 | $14.64 | $14.40 | $14.52 | $14.52 | 12,621 |
| 2019-12-11 | $14.39 | $14.60 | $14.30 | $14.57 | $14.57 | 4,803 |
| 2019-12-10 | $14.76 | $15.00 | $14.30 | $14.49 | $14.49 | 34,091 |
| 2019-12-09 | $14.43 | $15.10 | $14.32 | $14.89 | $14.89 | 68,359 |
| 2019-12-06 | $14.10 | $14.45 | $14.09 | $14.20 | $14.20 | 11,084 |
| 2019-12-05 | $13.92 | $14.00 | $13.66 | $13.98 | $13.98 | 6,850 |
| 2019-12-04 | $13.53 | $13.85 | $13.28 | $13.53 | $13.53 | 9,681 |
| 2019-12-03 | $13.58 | $13.58 | $12.79 | $13.48 | $13.48 | 11,043 |
| 2019-12-02 | $14.14 | $14.14 | $13.62 | $13.62 | $13.62 | 8,067 |
| 2019-11-29 | $13.93 | $13.93 | $13.56 | $13.80 | $13.80 | 7,204 |
| 2019-11-27 | $14.38 | $14.75 | $13.84 | $14.03 | $14.03 | 28,458 |
| 2019-11-26 | $14.60 | $14.87 | $14.23 | $14.35 | $14.35 | 44,849 |
| 2019-11-25 | $13.80 | $14.74 | $13.80 | $14.40 | $14.40 | 68,875 |
| 2019-11-22 | $12.90 | $13.96 | $12.85 | $13.80 | $13.80 | 44,029 |
| 2019-11-21 | $13.04 | $13.04 | $12.83 | $12.83 | $12.83 | 14,274 |
| 2019-11-20 | $13.08 | $13.15 | $12.86 | $12.89 | $12.89 | 17,707 |
| 2019-11-19 | $12.72 | $13.63 | $12.72 | $13.10 | $13.10 | 85,225 |
| 2019-11-18 | $12.12 | $13.00 | $12.12 | $12.56 | $12.56 | 43,821 |
| 2019-11-15 | $11.95 | $12.12 | $11.85 | $12.12 | $12.12 | 8,774 |
| 2019-11-14 | $11.61 | $12.12 | $11.61 | $11.94 | $11.94 | 7,892 |
| 2019-11-13 | $11.61 | $12.35 | $11.45 | $11.85 | $11.85 | 52,058 |
| 2019-11-12 | $12.98 | $12.98 | $12.32 | $12.48 | $12.48 | 40,517 |
| 2019-11-11 | $12.70 | $12.90 | $12.62 | $12.84 | $12.84 | 11,409 |
| 2019-11-08 | $12.49 | $12.70 | $12.37 | $12.62 | $12.62 | 6,259 |
| 2019-11-07 | $13.00 | $13.11 | $11.76 | $12.72 | $12.72 | 33,695 |
| 2019-11-06 | $12.82 | $12.82 | $11.70 | $12.50 | $12.50 | 18,277 |
| 2019-11-05 | $13.23 | $13.23 | $12.60 | $12.60 | $12.60 | 25,345 |
| 2019-11-04 | $11.71 | $13.17 | $11.71 | $12.74 | $12.74 | 87,394 |
| 2019-11-01 | $10.70 | $11.72 | $10.66 | $11.64 | $11.64 | 69,820 |
| 2019-10-31 | $10.45 | $10.70 | $10.41 | $10.65 | $10.65 | 47,857 |
| 2019-10-30 | $10.33 | $10.44 | $10.20 | $10.24 | $10.24 | 7,578 |
| 2019-10-29 | $10.19 | $10.35 | $10.18 | $10.23 | $10.23 | 10,810 |
| 2019-10-28 | $10.12 | $10.19 | $10.07 | $10.19 | $10.19 | 1,847 |
| 2019-10-25 | $10.15 | $10.26 | $10.15 | $10.19 | $10.19 | 1,786 |
| 2019-10-24 | $10.08 | $10.12 | $10.05 | $10.05 | $10.05 | 3,638 |
| 2019-10-23 | $9.93 | $10.30 | $9.93 | $10.20 | $10.20 | 3,975 |
| 2019-10-22 | $10.21 | $10.21 | $10.07 | $10.07 | $10.07 | 669 |
| 2019-10-21 | $10.03 | $10.39 | $10.03 | $10.07 | $10.07 | 1,631 |
| 2019-10-18 | $10.15 | $10.16 | $9.99 | $10.07 | $10.07 | 11,651 |
| 2019-10-17 | $10.10 | $10.40 | $10.06 | $10.06 | $10.06 | 9,341 |
| 2019-10-16 | $10.20 | $10.49 | $10.04 | $10.30 | $10.30 | 22,779 |
| 2019-10-15 | $10.10 | $10.13 | $10.10 | $10.13 | $10.13 | 481 |
| 2019-10-14 | $10.22 | $10.23 | $10.11 | $10.11 | $10.11 | 1,739 |
| 2019-10-11 | $10.20 | $10.22 | $10.02 | $10.20 | $10.20 | 4,517 |
| 2019-10-10 | $10.19 | $10.43 | $10.06 | $10.30 | $10.30 | 31,078 |
| 2019-10-09 | $10.25 | $10.25 | $10.03 | $10.21 | $10.21 | 730 |
| 2019-10-08 | $10.15 | $10.21 | $10.13 | $10.19 | $10.19 | 6,140 |
| 2019-10-07 | $10.08 | $10.50 | $9.92 | $10.01 | $10.01 | 7,231 |
| 2019-10-04 | $10.04 | $10.13 | $9.99 | $10.04 | $10.04 | 3,677 |
| 2019-10-03 | $10.18 | $10.19 | $9.97 | $10.05 | $10.05 | 5,417 |
| 2019-10-02 | $10.23 | $10.23 | $9.94 | $9.94 | $9.94 | 18,151 |
| 2019-10-01 | $10.28 | $10.38 | $10.20 | $10.35 | $10.35 | 5,931 |
| 2019-09-30 | $9.95 | $10.32 | $9.95 | $10.29 | $10.29 | 10,542 |
| 2019-09-27 | $10.42 | $10.45 | $9.93 | $9.98 | $9.98 | 12,931 |
| 2019-09-26 | $10.11 | $10.51 | $9.90 | $10.51 | $10.51 | 10,645 |
| 2019-09-25 | $9.85 | $10.38 | $9.85 | $10.21 | $10.21 | 68,335 |
| 2019-09-24 | $9.73 | $9.92 | $9.73 | $9.85 | $9.85 | 5,268 |
| 2019-09-23 | $9.92 | $9.92 | $9.81 | $9.89 | $9.89 | 7,747 |
| 2019-09-20 | $9.68 | $9.88 | $9.65 | $9.88 | $9.88 | 21,461 |
| 2019-09-19 | $9.55 | $9.75 | $9.55 | $9.61 | $9.61 | 3,337 |
| 2019-09-18 | $9.70 | $9.70 | $9.63 | $9.63 | $9.63 | 4,077 |
| 2019-09-17 | $9.60 | $9.80 | $9.60 | $9.78 | $9.78 | 6,530 |
| 2019-09-16 | $9.96 | $10.00 | $9.75 | $9.80 | $9.80 | 8,059 |
| 2019-09-13 | $9.88 | $10.00 | $9.75 | $9.95 | $9.95 | 8,112 |
| 2019-09-12 | $9.92 | $10.00 | $9.85 | $9.85 | $9.85 | 4,974 |
| 2019-09-11 | $9.55 | $9.80 | $9.52 | $9.80 | $9.80 | 6,456 |
| 2019-09-10 | $9.63 | $9.69 | $9.43 | $9.62 | $9.62 | 26,838 |
| 2019-09-09 | $9.85 | $9.85 | $9.42 | $9.56 | $9.56 | 37,699 |
| 2019-09-06 | $9.80 | $9.90 | $9.69 | $9.83 | $9.83 | 7,545 |
| 2019-09-05 | $9.81 | $9.97 | $9.70 | $9.75 | $9.75 | 5,445 |
| 2019-09-04 | $9.89 | $9.89 | $9.75 | $9.80 | $9.80 | 6,186 |
| 2019-09-03 | $9.62 | $9.75 | $9.59 | $9.71 | $9.71 | 9,843 |
| 2019-08-30 | $9.60 | $9.75 | $9.55 | $9.75 | $9.75 | 5,997 |
| 2019-08-29 | $9.82 | $9.96 | $9.54 | $9.64 | $9.64 | 13,980 |
| 2019-08-28 | $9.75 | $9.83 | $9.65 | $9.68 | $9.68 | 19,762 |
| 2019-08-27 | $9.96 | $9.99 | $9.67 | $9.88 | $9.88 | 9,416 |
| 2019-08-26 | $10.14 | $10.14 | $9.67 | $9.78 | $9.78 | 24,652 |
| 2019-08-23 | $10.51 | $10.51 | $10.04 | $10.24 | $10.24 | 15,958 |
| 2019-08-22 | $10.86 | $10.90 | $10.01 | $10.45 | $10.45 | 132,394 |
| 2019-08-21 | $9.50 | $10.72 | $9.50 | $10.68 | $10.68 | 153,279 |
| 2019-08-20 | $9.39 | $9.52 | $9.37 | $9.42 | $9.42 | 29,778 |
| 2019-08-19 | $9.29 | $9.40 | $9.11 | $9.40 | $9.40 | 17,554 |
| 2019-08-16 | $8.98 | $9.30 | $8.98 | $9.28 | $9.28 | 9,475 |
| 2019-08-15 | $9.05 | $9.05 | $8.78 | $8.88 | $8.88 | 11,067 |
| 2019-08-14 | $9.02 | $9.10 | $8.82 | $8.90 | $8.90 | 22,840 |
| 2019-08-13 | $9.46 | $9.46 | $8.98 | $9.16 | $9.16 | 18,264 |
| 2019-08-12 | $8.98 | $9.49 | $8.96 | $9.46 | $9.46 | 16,287 |
| 2019-08-09 | $9.26 | $9.26 | $8.78 | $9.07 | $9.07 | 50,429 |
| 2019-08-08 | $9.59 | $9.89 | $9.11 | $9.31 | $9.31 | 73,105 |
| 2019-08-07 | $8.35 | $8.52 | $8.27 | $8.41 | $8.41 | 16,155 |
| 2019-08-06 | $8.47 | $8.47 | $8.25 | $8.37 | $8.37 | 2,119 |
| 2019-08-05 | $8.49 | $8.49 | $8.10 | $8.10 | $8.10 | 7,440 |
| 2019-08-02 | $8.35 | $8.40 | $8.35 | $8.35 | $8.35 | 1,655 |
| 2019-08-01 | $8.11 | $8.54 | $8.10 | $8.24 | $8.24 | 4,304 |
| 2019-07-31 | $8.22 | $8.55 | $8.22 | $8.24 | $8.24 | 10,267 |
| 2019-07-30 | $8.34 | $8.38 | $8.15 | $8.23 | $8.23 | 6,675 |
| 2019-07-29 | $8.22 | $8.51 | $8.13 | $8.13 | $8.13 | 2,333 |
| 2019-07-26 | $7.99 | $8.43 | $7.96 | $8.07 | $8.07 | 2,262 |
| 2019-07-25 | $8.34 | $8.34 | $7.70 | $8.02 | $8.02 | 11,078 |
| 2019-07-24 | $8.38 | $8.44 | $8.34 | $8.34 | $8.34 | 1,821 |
| 2019-07-23 | $8.17 | $8.27 | $8.10 | $8.27 | $8.27 | 6,768 |
| 2019-07-22 | $8.40 | $8.50 | $8.08 | $8.18 | $8.18 | 11,280 |
| 2019-07-19 | $8.45 | $8.50 | $8.44 | $8.45 | $8.45 | 7,117 |
| 2019-07-18 | $8.42 | $8.46 | $8.40 | $8.45 | $8.45 | 4,018 |
| 2019-07-17 | $8.50 | $8.50 | $8.44 | $8.50 | $8.50 | 3,208 |
| 2019-07-16 | $8.43 | $8.55 | $8.40 | $8.40 | $8.40 | 12,207 |
| 2019-07-15 | $8.14 | $8.47 | $8.14 | $8.44 | $8.44 | 1,439 |
| 2019-07-12 | $8.49 | $8.49 | $8.14 | $8.14 | $8.14 | 3,905 |
| 2019-07-11 | $8.42 | $8.47 | $8.04 | $8.19 | $8.19 | 15,461 |
| 2019-07-10 | $8.43 | $8.43 | $8.30 | $8.37 | $8.37 | 14,343 |
| 2019-07-09 | $8.20 | $8.32 | $8.09 | $8.17 | $8.17 | 13,871 |
| 2019-07-08 | $8.20 | $8.20 | $8.06 | $8.06 | $8.06 | 759 |
| 2019-07-05 | $8.00 | $8.20 | $8.00 | $8.13 | $8.13 | 8,956 |
| 2019-07-03 | $7.95 | $8.05 | $7.95 | $7.96 | $7.96 | 15,607 |
| 2019-07-02 | $8.04 | $8.08 | $7.70 | $7.90 | $7.90 | 22,861 |
| 2019-07-01 | $8.13 | $8.14 | $7.85 | $8.04 | $8.04 | 12,813 |
| 2019-06-28 | $7.80 | $8.15 | $7.70 | $8.15 | $8.15 | 20,553 |
| 2019-06-27 | $8.04 | $8.04 | $7.76 | $7.83 | $7.83 | 4,117 |
| 2019-06-26 | $7.85 | $7.92 | $7.85 | $7.85 | $7.85 | 2,818 |
| 2019-06-25 | $7.95 | $7.98 | $7.75 | $7.79 | $7.79 | 7,063 |
| 2019-06-24 | $8.01 | $8.11 | $7.80 | $7.85 | $7.85 | 6,065 |
| 2019-06-21 | $8.10 | $8.20 | $8.00 | $8.00 | $8.00 | 1,173 |
| 2019-06-20 | $7.95 | $8.00 | $7.86 | $8.00 | $8.00 | 1,721 |
| 2019-06-19 | $8.16 | $8.19 | $7.81 | $7.96 | $7.96 | 5,504 |
| 2019-06-18 | $8.17 | $8.19 | $7.86 | $7.86 | $7.86 | 6,633 |
| 2019-06-17 | $7.99 | $8.29 | $7.80 | $7.97 | $7.97 | 35,331 |
| 2019-06-14 | $8.46 | $8.46 | $7.97 | $7.97 | $7.97 | 9,890 |
| 2019-06-13 | $8.15 | $8.48 | $8.15 | $8.15 | $8.15 | 1,283 |
| 2019-06-12 | $8.04 | $8.10 | $8.01 | $8.10 | $8.10 | 3,765 |
| 2019-06-11 | $7.94 | $7.97 | $7.90 | $7.94 | $7.94 | 10,607 |
| 2019-06-10 | $7.90 | $8.10 | $7.90 | $7.90 | $7.90 | 26,587 |
| 2019-06-07 | $8.44 | $8.44 | $7.85 | $7.90 | $7.90 | 24,955 |
| 2019-06-06 | $8.44 | $8.44 | $7.95 | $8.34 | $8.34 | 35,227 |
| 2019-06-05 | $8.22 | $8.47 | $8.12 | $8.35 | $8.35 | 1,764 |
| 2019-06-04 | $8.50 | $8.50 | $8.10 | $8.12 | $8.12 | 26,317 |
| 2019-06-03 | $8.05 | $8.71 | $8.05 | $8.50 | $8.50 | 10,284 |
| 2019-05-31 | $8.04 | $8.27 | $7.92 | $7.92 | $7.92 | 4,520 |
| 2019-05-30 | $8.82 | $8.82 | $8.18 | $8.18 | $8.18 | 34,399 |
| 2019-05-29 | $8.91 | $9.07 | $8.80 | $8.99 | $8.99 | 7,374 |
| 2019-05-28 | $9.20 | $9.27 | $9.04 | $9.04 | $9.04 | 12,492 |
| 2019-05-24 | $9.00 | $9.09 | $8.91 | $9.09 | $9.09 | 3,403 |
| 2019-05-23 | $8.86 | $9.30 | $8.86 | $9.09 | $9.09 | 19,779 |
| 2019-05-22 | $9.24 | $9.43 | $8.93 | $8.95 | $8.95 | 7,382 |
| 2019-05-21 | $9.05 | $9.50 | $8.94 | $9.15 | $9.15 | 31,212 |
| 2019-05-20 | $9.25 | $9.45 | $9.05 | $9.10 | $9.10 | 30,586 |
| 2019-05-17 | $8.88 | $9.51 | $8.83 | $9.49 | $9.49 | 49,016 |
| 2019-05-16 | $8.65 | $9.40 | $8.60 | $9.12 | $9.12 | 36,495 |
| 2019-05-15 | $8.68 | $8.70 | $8.37 | $8.61 | $8.61 | 2,825 |
| 2019-05-14 | $8.61 | $8.70 | $8.58 | $8.60 | $8.60 | 12,009 |
| 2019-05-13 | $8.99 | $8.99 | $8.03 | $8.70 | $8.70 | 26,599 |
| 2019-05-10 | $8.95 | $9.65 | $8.72 | $9.01 | $9.01 | 73,943 |
| 2019-05-09 | $7.68 | $8.85 | $7.68 | $8.72 | $8.72 | 157,026 |
| 2019-05-08 | $7.48 | $7.48 | $7.31 | $7.34 | $7.34 | 9,738 |
| 2019-05-07 | $7.34 | $7.39 | $7.32 | $7.36 | $7.36 | 3,284 |
| 2019-05-06 | $7.45 | $7.45 | $7.35 | $7.35 | $7.35 | 2,019 |
| 2019-05-03 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 330 |
| 2019-05-02 | $7.39 | $7.39 | $7.23 | $7.23 | $7.23 | 2,758 |
| 2019-05-01 | $7.19 | $7.30 | $7.19 | $7.30 | $7.30 | 2,892 |
| 2019-04-30 | $7.25 | $7.29 | $7.15 | $7.20 | $7.20 | 11,727 |
| 2019-04-29 | $7.15 | $7.24 | $7.15 | $7.22 | $7.22 | 9,707 |
| 2019-04-26 | $7.10 | $7.20 | $7.01 | $7.14 | $7.14 | 5,876 |
| 2019-04-25 | $7.17 | $7.17 | $7.09 | $7.09 | $7.09 | 6,855 |
| 2019-04-24 | $7.04 | $7.15 | $7.02 | $7.02 | $7.02 | 10,060 |
| 2019-04-23 | $7.10 | $7.10 | $6.94 | $7.04 | $7.04 | 4,147 |
| 2019-04-22 | $6.89 | $6.94 | $6.89 | $6.94 | $6.94 | 3,470 |
| 2019-04-18 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 1,119 |
| 2019-04-17 | $6.81 | $6.86 | $6.78 | $6.79 | $6.79 | 6,044 |
| 2019-04-16 | $7.16 | $7.16 | $6.90 | $6.99 | $6.99 | 3,070 |
| 2019-04-15 | $6.98 | $7.06 | $6.98 | $7.03 | $7.03 | 12,719 |
| 2019-04-12 | $6.74 | $6.98 | $6.71 | $6.80 | $6.80 | 2,381 |
| 2019-04-11 | $6.75 | $6.83 | $6.62 | $6.75 | $6.75 | 71,884 |
| 2019-04-10 | $7.00 | $7.00 | $6.95 | $6.95 | $6.95 | 3,649 |
| 2019-04-09 | $7.05 | $7.10 | $6.94 | $7.10 | $7.10 | 8,992 |
| 2019-04-08 | $7.19 | $7.19 | $7.11 | $7.12 | $7.12 | 4,695 |
| 2019-04-05 | $7.25 | $7.25 | $7.00 | $7.11 | $7.11 | 4,194 |
| 2019-04-04 | $7.05 | $7.25 | $7.05 | $7.25 | $7.25 | 12,180 |
| 2019-04-03 | $6.67 | $7.09 | $6.67 | $7.05 | $7.05 | 85,849 |
| 2019-04-02 | $6.84 | $6.98 | $6.67 | $6.98 | $6.98 | 10,704 |
| 2019-04-01 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 1,394 |
| 2019-03-29 | $6.90 | $6.90 | $6.52 | $6.54 | $6.54 | 3,086 |
| 2019-03-28 | $6.82 | $6.90 | $6.80 | $6.90 | $6.90 | 4,165 |
| 2019-03-27 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 18 |
| 2019-03-26 | $6.79 | $6.83 | $6.79 | $6.80 | $6.80 | 2,039 |
| 2019-03-25 | $6.50 | $6.87 | $6.46 | $6.72 | $6.72 | 20,097 |
| 2019-03-22 | $6.51 | $6.59 | $6.50 | $6.59 | $6.59 | 5,625 |
| 2019-03-21 | $6.62 | $6.70 | $6.58 | $6.58 | $6.58 | 1,695 |
| 2019-03-20 | $6.60 | $6.61 | $6.60 | $6.61 | $6.61 | 3,399 |
| 2019-03-19 | $6.61 | $6.91 | $6.58 | $6.58 | $6.58 | 18,336 |
| 2019-03-18 | $6.54 | $6.72 | $6.54 | $6.58 | $6.58 | 12,484 |
| 2019-03-15 | $6.90 | $6.93 | $6.75 | $6.75 | $6.75 | 2,281 |
| 2019-03-14 | $7.00 | $7.03 | $6.30 | $6.87 | $6.87 | 69,174 |
| 2019-03-13 | $7.32 | $7.32 | $7.13 | $7.17 | $7.17 | 8,430 |
| 2019-03-12 | $7.30 | $7.49 | $7.30 | $7.32 | $7.32 | 3,008 |
| 2019-03-11 | $7.13 | $7.29 | $7.12 | $7.20 | $7.20 | 9,954 |
| 2019-03-08 | $7.25 | $7.25 | $7.08 | $7.08 | $7.08 | 14,803 |
| 2019-03-07 | $7.16 | $7.26 | $7.09 | $7.26 | $7.26 | 9,234 |
| 2019-03-06 | $7.13 | $7.28 | $7.05 | $7.05 | $7.05 | 5,257 |
| 2019-03-05 | $7.13 | $7.22 | $7.13 | $7.14 | $7.14 | 5,120 |
| 2019-03-04 | $7.21 | $7.21 | $7.01 | $7.14 | $7.14 | 4,573 |
| 2019-03-01 | $7.24 | $7.25 | $7.00 | $7.11 | $7.11 | 7,425 |
| 2019-02-28 | $7.28 | $7.31 | $7.17 | $7.19 | $7.19 | 7,019 |
| 2019-02-27 | $7.20 | $7.28 | $7.20 | $7.28 | $7.28 | 1,400 |
| 2019-02-26 | $7.40 | $7.40 | $7.26 | $7.30 | $7.30 | 20,300 |
| 2019-02-25 | $7.45 | $7.50 | $7.38 | $7.40 | $7.40 | 16,252 |
| 2019-02-22 | $7.04 | $7.54 | $7.04 | $7.35 | $7.35 | 43,631 |
| 2019-02-21 | $6.87 | $7.06 | $6.87 | $7.03 | $7.03 | 4,637 |
| 2019-02-20 | $6.85 | $6.90 | $6.84 | $6.90 | $6.90 | 5,751 |
| 2019-02-19 | $6.82 | $6.95 | $6.82 | $6.94 | $6.94 | 2,526 |
| 2019-02-15 | $7.02 | $7.02 | $6.90 | $6.90 | $6.90 | 1,339 |
| 2019-02-14 | $6.83 | $7.12 | $6.83 | $6.90 | $6.90 | 14,775 |
| 2019-02-13 | $6.90 | $7.00 | $6.87 | $6.89 | $6.89 | 3,480 |
| 2019-02-12 | $6.90 | $6.98 | $6.84 | $6.91 | $6.91 | 9,106 |
| 2019-02-11 | $7.05 | $7.05 | $6.83 | $6.83 | $6.83 | 7,830 |
| 2019-02-08 | $6.82 | $7.13 | $6.82 | $7.13 | $7.13 | 1,370 |
| 2019-02-07 | $6.85 | $6.86 | $6.85 | $6.86 | $6.86 | 1,145 |
| 2019-02-06 | $7.09 | $7.15 | $7.07 | $7.09 | $7.09 | 4,483 |
| 2019-02-05 | $7.00 | $7.06 | $6.82 | $7.00 | $7.00 | 6,123 |
| 2019-02-04 | $7.05 | $7.09 | $6.83 | $7.09 | $7.09 | 4,215 |
| 2019-02-01 | $7.09 | $7.22 | $6.94 | $7.05 | $7.05 | 2,223 |
| 2019-01-31 | $6.79 | $7.19 | $6.79 | $7.19 | $7.19 | 3,161 |
| 2019-01-30 | $7.07 | $7.07 | $6.78 | $6.79 | $6.79 | 6,406 |
| 2019-01-29 | $7.16 | $7.16 | $7.11 | $7.12 | $7.12 | 6,998 |
| 2019-01-28 | $7.17 | $7.17 | $6.77 | $7.14 | $7.14 | 8,421 |
| 2019-01-25 | $7.08 | $7.20 | $6.68 | $7.18 | $7.18 | 29,469 |
| 2019-01-24 | $6.99 | $7.10 | $6.92 | $7.08 | $7.08 | 9,058 |
| 2019-01-23 | $6.92 | $6.96 | $6.84 | $6.88 | $6.88 | 8,673 |
| 2019-01-22 | $6.89 | $6.94 | $6.80 | $6.80 | $6.80 | 3,495 |
| 2019-01-18 | $6.90 | $6.92 | $6.78 | $6.91 | $6.91 | 13,445 |
| 2019-01-17 | $6.90 | $6.94 | $6.81 | $6.81 | $6.81 | 7,455 |
| 2019-01-16 | $6.85 | $6.92 | $6.85 | $6.90 | $6.90 | 10,153 |
| 2019-01-15 | $6.88 | $6.89 | $6.80 | $6.89 | $6.89 | 6,741 |
| 2019-01-14 | $6.67 | $6.88 | $6.65 | $6.88 | $6.88 | 7,371 |
| 2019-01-11 | $6.85 | $6.90 | $6.78 | $6.82 | $6.82 | 20,825 |
| 2019-01-10 | $6.74 | $6.87 | $6.73 | $6.87 | $6.87 | 4,277 |
| 2019-01-09 | $6.75 | $6.90 | $6.45 | $6.71 | $6.71 | 20,993 |
| 2019-01-08 | $6.65 | $6.90 | $6.65 | $6.76 | $6.76 | 10,087 |
| 2019-01-07 | $6.58 | $6.85 | $6.58 | $6.70 | $6.70 | 15,477 |
| 2019-01-04 | $6.50 | $6.71 | $6.40 | $6.71 | $6.71 | 12,759 |
| 2019-01-03 | $6.45 | $6.60 | $6.20 | $6.59 | $6.59 | 41,247 |
| 2019-01-02 | $6.16 | $6.45 | $6.00 | $6.45 | $6.45 | 21,689 |
| 2018-12-31 | $5.86 | $6.19 | $5.86 | $6.10 | $6.10 | 8,054 |
| 2018-12-28 | $6.00 | $6.07 | $5.95 | $6.04 | $6.04 | 8,639 |
| 2018-12-27 | $6.01 | $6.06 | $6.00 | $6.00 | $6.00 | 1,340 |
| 2018-12-26 | $5.88 | $6.16 | $5.88 | $6.10 | $6.10 | 1,701 |
| 2018-12-24 | $5.79 | $5.95 | $5.76 | $5.86 | $5.86 | 49,833 |
| 2018-12-21 | $5.95 | $5.99 | $5.85 | $5.99 | $5.99 | 4,489 |
| 2018-12-20 | $6.06 | $6.15 | $5.90 | $6.04 | $6.04 | 22,231 |
| 2018-12-19 | $6.10 | $6.49 | $6.10 | $6.14 | $6.14 | 3,395 |
| 2018-12-18 | $6.22 | $6.29 | $6.10 | $6.10 | $6.10 | 8,251 |
| 2018-12-17 | $6.35 | $6.40 | $6.18 | $6.18 | $6.18 | 28,412 |
| 2018-12-14 | $6.27 | $6.38 | $6.27 | $6.32 | $6.32 | 8,164 |
| 2018-12-13 | $6.31 | $6.44 | $6.31 | $6.44 | $6.44 | 4,531 |
| 2018-12-12 | $6.25 | $6.49 | $6.25 | $6.33 | $6.33 | 10,178 |
| 2018-12-11 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 425 |
| 2018-12-10 | $6.40 | $6.40 | $6.23 | $6.23 | $6.23 | 1,546 |
| 2018-12-07 | $6.24 | $6.38 | $6.24 | $6.36 | $6.36 | 3,061 |
| 2018-12-06 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 235 |
| 2018-12-04 | $6.39 | $6.43 | $6.39 | $6.40 | $6.40 | 3,956 |
| 2018-12-03 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 303 |
| 2018-11-30 | $6.50 | $6.50 | $6.38 | $6.38 | $6.38 | 5,008 |
| 2018-11-29 | $6.35 | $6.50 | $6.35 | $6.50 | $6.50 | 1,623 |
| 2018-11-28 | $6.35 | $6.58 | $6.32 | $6.34 | $6.34 | 8,178 |
| 2018-11-27 | $6.45 | $6.45 | $6.20 | $6.30 | $6.30 | 20,531 |
| 2018-11-26 | $6.55 | $6.55 | $6.40 | $6.45 | $6.45 | 8,694 |
| 2018-11-23 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 118 |
| 2018-11-21 | $6.43 | $6.67 | $6.43 | $6.57 | $6.57 | 940 |
| 2018-11-20 | $6.50 | $6.51 | $6.16 | $6.33 | $6.33 | 8,670 |
| 2018-11-19 | $6.54 | $6.62 | $6.53 | $6.62 | $6.62 | 10,051 |
| 2018-11-16 | $6.61 | $6.70 | $6.51 | $6.69 | $6.69 | 4,465 |
| 2018-11-15 | $6.75 | $6.79 | $6.68 | $6.70 | $6.70 | 17,087 |
| 2018-11-14 | $6.84 | $6.93 | $6.84 | $6.93 | $6.93 | 2,617 |
| 2018-11-13 | $6.97 | $6.97 | $6.75 | $6.84 | $6.84 | 3,484 |
| 2018-11-12 | $6.93 | $7.00 | $6.85 | $6.85 | $6.85 | 6,880 |
| 2018-11-09 | $7.00 | $7.10 | $6.83 | $6.85 | $6.85 | 23,679 |
| 2018-11-08 | $7.07 | $7.25 | $6.95 | $7.06 | $7.06 | 35,340 |
| 2018-11-07 | $6.50 | $6.89 | $6.20 | $6.43 | $6.43 | 51,896 |
| 2018-11-06 | $6.30 | $6.53 | $6.18 | $6.53 | $6.53 | 4,297 |
| 2018-11-05 | $6.50 | $6.50 | $6.28 | $6.28 | $6.28 | 4,544 |
| 2018-11-02 | $6.25 | $6.27 | $6.10 | $6.25 | $6.25 | 7,835 |
| 2018-11-01 | $6.15 | $6.25 | $6.15 | $6.18 | $6.18 | 12,494 |
| 2018-10-31 | $6.01 | $6.20 | $6.01 | $6.10 | $6.10 | 2,326 |
| 2018-10-30 | $6.14 | $6.19 | $6.02 | $6.02 | $6.02 | 9,552 |
| 2018-10-29 | $6.35 | $6.40 | $6.20 | $6.26 | $6.26 | 5,865 |
| 2018-10-26 | $6.64 | $6.70 | $6.12 | $6.26 | $6.26 | 25,200 |
| 2018-10-25 | $6.68 | $6.71 | $6.64 | $6.64 | $6.64 | 2,905 |
| 2018-10-24 | $6.70 | $6.74 | $6.70 | $6.70 | $6.70 | 1,458 |
| 2018-10-23 | $6.70 | $6.78 | $6.70 | $6.70 | $6.70 | 1,344 |
| 2018-10-22 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 47 |
| 2018-10-19 | $6.93 | $6.93 | $6.75 | $6.75 | $6.75 | 2,612 |
| 2018-10-18 | $6.84 | $6.85 | $6.84 | $6.84 | $6.84 | 417 |
| 2018-10-17 | $6.86 | $6.89 | $6.80 | $6.84 | $6.84 | 3,179 |
| 2018-10-16 | $6.85 | $6.94 | $6.85 | $6.90 | $6.90 | 4,838 |
| 2018-10-15 | $6.97 | $6.97 | $6.80 | $6.80 | $6.80 | 2,485 |
| 2018-10-12 | $6.80 | $6.87 | $6.80 | $6.85 | $6.85 | 4,839 |
| 2018-10-11 | $6.83 | $6.98 | $6.80 | $6.80 | $6.80 | 10,031 |
| 2018-10-10 | $6.94 | $7.04 | $6.83 | $6.83 | $6.83 | 6,186 |
| 2018-10-09 | $7.06 | $7.10 | $6.90 | $6.90 | $6.90 | 3,036 |
| 2018-10-08 | $6.91 | $6.97 | $6.91 | $6.94 | $6.94 | 1,495 |
| 2018-10-05 | $7.21 | $7.21 | $6.93 | $7.00 | $7.00 | 8,488 |
| 2018-10-04 | $7.21 | $7.21 | $7.04 | $7.15 | $7.15 | 1,214 |
| 2018-10-03 | $7.10 | $7.19 | $7.00 | $7.19 | $7.19 | 4,346 |
| 2018-10-02 | $6.86 | $7.23 | $6.86 | $7.22 | $7.22 | 5,609 |
| 2018-10-01 | $7.10 | $7.24 | $6.84 | $6.84 | $6.84 | 5,336 |
| 2018-09-28 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 559 |
| 2018-09-27 | $7.07 | $7.07 | $6.95 | $7.05 | $7.05 | 3,627 |
| 2018-09-26 | $6.95 | $7.09 | $6.90 | $7.00 | $7.00 | 7,151 |
| 2018-09-25 | $6.77 | $7.21 | $6.77 | $6.90 | $6.90 | 7,437 |
| 2018-09-24 | $7.12 | $7.12 | $6.82 | $6.91 | $6.91 | 16,704 |
| 2018-09-21 | $7.27 | $7.27 | $7.01 | $7.01 | $7.01 | 6,840 |
| 2018-09-20 | $7.17 | $7.27 | $7.17 | $7.27 | $7.27 | 2,338 |
| 2018-09-19 | $7.29 | $7.41 | $7.29 | $7.33 | $7.33 | 3,394 |
| 2018-09-18 | $7.35 | $7.37 | $7.29 | $7.29 | $7.29 | 2,208 |
| 2018-09-17 | $7.50 | $7.50 | $7.29 | $7.45 | $7.45 | 15,813 |
| 2018-09-14 | $7.48 | $7.48 | $7.16 | $7.31 | $7.31 | 6,941 |
| 2018-09-13 | $7.15 | $7.15 | $7.02 | $7.02 | $7.02 | 5,098 |
| 2018-09-12 | $7.13 | $7.14 | $6.98 | $6.99 | $6.99 | 1,502 |
| 2018-09-11 | $7.10 | $7.15 | $7.00 | $7.00 | $7.00 | 6,600 |
| 2018-09-10 | $7.00 | $7.23 | $6.73 | $7.10 | $7.10 | 42,187 |
| 2018-09-07 | $7.21 | $7.31 | $6.70 | $6.95 | $6.95 | 14,111 |
| 2018-09-06 | $7.42 | $7.43 | $7.24 | $7.27 | $7.27 | 6,004 |
| 2018-09-05 | $7.64 | $7.64 | $7.20 | $7.35 | $7.35 | 7,590 |
| 2018-09-04 | $7.51 | $7.63 | $7.46 | $7.48 | $7.48 | 5,063 |
| 2018-08-31 | $7.53 | $7.65 | $7.40 | $7.62 | $7.62 | 9,489 |
| 2018-08-30 | $7.38 | $7.65 | $7.21 | $7.65 | $7.65 | 5,077 |
| 2018-08-29 | $7.78 | $7.78 | $7.52 | $7.54 | $7.54 | 11,539 |
| 2018-08-28 | $7.95 | $7.95 | $7.49 | $7.85 | $7.85 | 9,424 |
| 2018-08-27 | $7.86 | $8.00 | $7.85 | $7.94 | $7.94 | 53,694 |
| 2018-08-24 | $7.64 | $7.93 | $7.62 | $7.80 | $7.80 | 41,010 |
| 2018-08-23 | $7.45 | $7.73 | $7.42 | $7.60 | $7.60 | 28,937 |
| 2018-08-22 | $7.47 | $7.48 | $7.40 | $7.40 | $7.40 | 5,807 |
| 2018-08-21 | $7.45 | $7.50 | $7.36 | $7.43 | $7.43 | 13,457 |
| 2018-08-20 | $7.46 | $7.48 | $7.24 | $7.38 | $7.38 | 14,008 |
| 2018-08-17 | $7.15 | $7.49 | $7.14 | $7.42 | $7.42 | 10,979 |
| 2018-08-16 | $7.01 | $7.23 | $6.88 | $7.20 | $7.20 | 17,236 |
| 2018-08-15 | $7.34 | $7.34 | $7.11 | $7.20 | $7.20 | 15,084 |
| 2018-08-14 | $7.55 | $7.55 | $7.30 | $7.38 | $7.38 | 30,501 |
| 2018-08-13 | $7.22 | $7.55 | $7.22 | $7.55 | $7.55 | 84,442 |
| 2018-08-10 | $7.18 | $7.28 | $6.70 | $7.22 | $7.22 | 92,504 |
| 2018-08-09 | $6.85 | $7.24 | $6.68 | $7.18 | $7.18 | 129,924 |
| 2018-08-08 | $6.60 | $6.70 | $6.60 | $6.68 | $6.68 | 51,248 |
| 2018-08-07 | $6.33 | $6.70 | $6.33 | $6.62 | $6.62 | 80,224 |
| 2018-08-06 | $5.82 | $6.34 | $5.82 | $6.32 | $6.32 | 71,262 |
| 2018-08-03 | $5.86 | $5.90 | $5.78 | $5.84 | $5.84 | 73,132 |
| 2018-08-02 | $5.90 | $5.90 | $5.80 | $5.83 | $5.83 | 15,521 |
| 2018-08-01 | $5.76 | $6.02 | $5.72 | $5.90 | $5.90 | 106,392 |
| 2018-07-31 | $5.36 | $5.58 | $5.31 | $5.45 | $5.45 | 40,484 |
| 2018-07-30 | $5.80 | $5.80 | $5.45 | $5.45 | $5.45 | 8,070 |
| 2018-07-27 | $5.31 | $5.31 | $5.21 | $5.30 | $5.30 | 4,068 |
| 2018-07-26 | $5.28 | $5.36 | $5.28 | $5.30 | $5.30 | 3,107 |
| 2018-07-25 | $5.32 | $5.32 | $5.24 | $5.30 | $5.30 | 4,000 |
| 2018-07-24 | $5.32 | $5.42 | $5.31 | $5.42 | $5.42 | 1,332 |
| 2018-07-23 | $5.22 | $5.39 | $5.22 | $5.39 | $5.39 | 2,260 |
| 2018-07-20 | $5.41 | $5.47 | $5.40 | $5.40 | $5.40 | 17,031 |
| 2018-07-19 | $5.32 | $5.48 | $5.30 | $5.41 | $5.41 | 33,075 |
| 2018-07-18 | $5.32 | $5.32 | $5.26 | $5.27 | $5.27 | 1,987 |
| 2018-07-17 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 2,826 |
| 2018-07-16 | $5.35 | $5.35 | $5.32 | $5.32 | $5.32 | 12,943 |
| 2018-07-13 | $5.27 | $5.35 | $5.27 | $5.35 | $5.35 | 5,910 |
| 2018-07-12 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 175 |
| 2018-07-11 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 2,997 |
| 2018-07-10 | $5.22 | $5.39 | $5.22 | $5.33 | $5.33 | 10,784 |
| 2018-07-09 | $5.19 | $5.23 | $5.17 | $5.21 | $5.21 | 5,163 |
| 2018-07-06 | $5.20 | $5.25 | $5.20 | $5.22 | $5.22 | 9,679 |
| 2018-07-05 | $5.20 | $5.23 | $5.20 | $5.23 | $5.23 | 1,639 |
| 2018-07-03 | $5.16 | $5.25 | $5.16 | $5.22 | $5.22 | 9,043 |
| 2018-07-02 | $5.14 | $5.20 | $5.11 | $5.18 | $5.18 | 32,184 |
| 2018-06-29 | $5.15 | $5.19 | $5.10 | $5.17 | $5.17 | 25,124 |
| 2018-06-28 | $5.16 | $5.19 | $5.16 | $5.19 | $5.19 | 742 |
| 2018-06-27 | $5.23 | $5.23 | $5.15 | $5.17 | $5.17 | 9,835 |
| 2018-06-26 | $5.25 | $5.33 | $5.25 | $5.30 | $5.30 | 13,352 |
| 2018-06-25 | $5.33 | $5.33 | $5.21 | $5.24 | $5.24 | 6,239 |
| 2018-06-22 | $5.22 | $5.32 | $5.22 | $5.32 | $5.32 | 909 |
| 2018-06-21 | $5.22 | $5.24 | $5.18 | $5.20 | $5.20 | 10,408 |
| 2018-06-20 | $5.24 | $5.24 | $5.21 | $5.21 | $5.21 | 11,752 |
| 2018-06-19 | $5.25 | $5.33 | $5.23 | $5.23 | $5.23 | 4,422 |
| 2018-06-18 | $5.38 | $5.43 | $5.23 | $5.23 | $5.23 | 2,778 |
| 2018-06-15 | $5.23 | $5.32 | $5.21 | $5.21 | $5.21 | 6,409 |
| 2018-06-14 | $5.23 | $5.29 | $5.23 | $5.23 | $5.23 | 5,324 |
| 2018-06-13 | $5.32 | $5.33 | $5.22 | $5.22 | $5.22 | 16,776 |
| 2018-06-12 | $5.32 | $5.33 | $5.30 | $5.30 | $5.30 | 5,867 |
| 2018-06-11 | $5.36 | $5.36 | $5.28 | $5.28 | $5.28 | 6,576 |
| 2018-06-08 | $5.40 | $5.40 | $5.34 | $5.34 | $5.34 | 3,402 |
| 2018-06-07 | $5.39 | $5.40 | $5.39 | $5.40 | $5.40 | 1,175 |
| 2018-06-06 | $5.40 | $5.40 | $5.33 | $5.33 | $5.33 | 2,097 |
| 2018-06-05 | $5.35 | $5.44 | $5.33 | $5.40 | $5.40 | 8,363 |
| 2018-06-04 | $5.35 | $5.35 | $5.32 | $5.35 | $5.35 | 12,654 |
| 2018-06-01 | $5.35 | $5.35 | $5.31 | $5.35 | $5.35 | 5,967 |
| 2018-05-31 | $5.35 | $5.35 | $5.32 | $5.35 | $5.35 | 21,443 |
| 2018-05-30 | $5.39 | $5.41 | $5.34 | $5.35 | $5.35 | 12,890 |
| 2018-05-29 | $5.41 | $5.42 | $5.41 | $5.41 | $5.41 | 713 |
| 2018-05-25 | $5.34 | $5.43 | $5.31 | $5.38 | $5.38 | 6,413 |
| 2018-05-24 | $5.36 | $5.48 | $5.35 | $5.44 | $5.44 | 8,870 |
| 2018-05-23 | $5.41 | $5.50 | $5.35 | $5.49 | $5.49 | 10,993 |
| 2018-05-22 | $5.39 | $5.47 | $5.39 | $5.43 | $5.43 | 16,437 |
| 2018-05-21 | $5.55 | $5.59 | $5.45 | $5.45 | $5.45 | 4,160 |
| 2018-05-18 | $5.38 | $5.56 | $5.38 | $5.54 | $5.54 | 2,558 |
| 2018-05-17 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2018-05-16 | $5.36 | $5.54 | $5.35 | $5.38 | $5.38 | 5,096 |
| 2018-05-15 | $5.36 | $5.47 | $5.35 | $5.36 | $5.36 | 1,852 |
| 2018-05-14 | $5.55 | $5.55 | $5.36 | $5.41 | $5.41 | 1,831 |
| 2018-05-11 | $5.45 | $5.49 | $5.42 | $5.45 | $5.45 | 10,434 |
| 2018-05-10 | $5.25 | $5.32 | $5.23 | $5.32 | $5.32 | 1,913 |
| 2018-05-09 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 124 |
| 2018-05-08 | $5.27 | $5.30 | $5.26 | $5.30 | $5.30 | 1,761 |
| 2018-05-07 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 633 |
| 2018-05-04 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 544 |
| 2018-05-03 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 176 |
| 2018-05-02 | $5.31 | $5.32 | $5.28 | $5.29 | $5.29 | 3,601 |
| 2018-05-01 | $5.34 | $5.52 | $5.31 | $5.34 | $5.34 | 28,633 |
| 2018-04-30 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 21 |
| 2018-04-27 | $5.54 | $5.54 | $5.45 | $5.45 | $5.45 | 334 |
| 2018-04-26 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 13,460 |
| 2018-04-25 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 3,293 |
| 2018-04-24 | $5.40 | $5.41 | $5.40 | $5.40 | $5.40 | 1,159 |
| 2018-04-23 | $5.40 | $5.45 | $5.40 | $5.45 | $5.45 | 1,836 |
| 2018-04-20 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 862 |
| 2018-04-19 | $5.50 | $5.50 | $5.48 | $5.48 | $5.48 | 573 |
| 2018-04-18 | $5.53 | $5.53 | $5.50 | $5.50 | $5.50 | 1,134 |
| 2018-04-17 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 179 |
| 2018-04-16 | $5.54 | $5.55 | $5.48 | $5.54 | $5.54 | 1,592 |
| 2018-04-13 | $5.50 | $5.53 | $5.50 | $5.51 | $5.51 | 8,381 |
| 2018-04-12 | $5.52 | $5.53 | $5.52 | $5.53 | $5.53 | 248 |
| 2018-04-11 | $5.40 | $5.49 | $5.36 | $5.37 | $5.37 | 6,588 |
| 2018-04-10 | $5.40 | $5.40 | $5.35 | $5.35 | $5.35 | 3,491 |
| 2018-04-09 | $5.55 | $5.56 | $5.33 | $5.33 | $5.33 | 2,138 |
| 2018-04-06 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 831 |
| 2018-04-05 | $5.44 | $5.50 | $5.41 | $5.50 | $5.50 | 3,162 |
| 2018-04-04 | $5.40 | $5.45 | $5.40 | $5.44 | $5.44 | 4,744 |
| 2018-04-03 | $5.44 | $5.49 | $5.40 | $5.41 | $5.41 | 1,314 |
| 2018-04-02 | $5.44 | $5.60 | $5.44 | $5.44 | $5.44 | 2,432 |
| 2018-03-29 | $5.58 | $5.65 | $5.58 | $5.59 | $5.59 | 1,037 |
| 2018-03-28 | $5.62 | $5.62 | $5.49 | $5.58 | $5.58 | 6,707 |
| 2018-03-27 | $5.46 | $5.67 | $5.46 | $5.64 | $5.64 | 6,206 |
| 2018-03-26 | $5.43 | $5.50 | $5.37 | $5.48 | $5.48 | 1,943 |
| 2018-03-23 | $5.41 | $5.50 | $5.41 | $5.50 | $5.50 | 3,915 |
| 2018-03-22 | $5.40 | $5.50 | $5.40 | $5.50 | $5.50 | 4,891 |
| 2018-03-21 | $5.24 | $5.38 | $5.24 | $5.38 | $5.38 | 5,113 |
| 2018-03-20 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 401 |
| 2018-03-19 | $5.33 | $5.35 | $5.24 | $5.24 | $5.24 | 712 |
| 2018-03-16 | $5.30 | $5.35 | $5.30 | $5.34 | $5.34 | 4,227 |
| 2018-03-15 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 1,025 |
| 2018-03-14 | $5.34 | $5.34 | $5.31 | $5.31 | $5.31 | 687 |
| 2018-03-13 | $5.30 | $5.35 | $5.29 | $5.31 | $5.31 | 4,437 |
| 2018-03-12 | $5.34 | $5.34 | $5.29 | $5.29 | $5.29 | 1,743 |
| 2018-03-09 | $5.32 | $5.40 | $5.32 | $5.37 | $5.37 | 400 |
| 2018-03-08 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 154 |
| 2018-03-07 | $5.47 | $5.49 | $5.32 | $5.32 | $5.32 | 1,218 |
| 2018-03-06 | $5.48 | $5.49 | $5.34 | $5.34 | $5.34 | 909 |
| 2018-03-05 | $5.39 | $5.48 | $5.39 | $5.48 | $5.48 | 1,404 |
| 2018-03-02 | $5.29 | $5.47 | $5.29 | $5.47 | $5.47 | 3,605 |
| 2018-03-01 | $5.36 | $5.40 | $5.28 | $5.33 | $5.33 | 33,841 |
| 2018-02-28 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 1,223 |
| 2018-02-27 | $5.39 | $5.40 | $5.38 | $5.40 | $5.40 | 6,298 |
| 2018-02-26 | $5.46 | $5.48 | $5.40 | $5.40 | $5.40 | 26,932 |
| 2018-02-23 | $5.44 | $5.46 | $5.44 | $5.46 | $5.46 | 4,246 |
| 2018-02-22 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 113 |
| 2018-02-21 | $5.44 | $5.46 | $5.44 | $5.44 | $5.44 | 3,344 |
| 2018-02-20 | $5.51 | $5.51 | $5.40 | $5.44 | $5.44 | 18,357 |
| 2018-02-16 | $5.52 | $5.53 | $5.51 | $5.51 | $5.51 | 4,000 |
| 2018-02-15 | $5.53 | $5.67 | $5.53 | $5.55 | $5.55 | 31,220 |
| 2018-02-14 | $5.54 | $5.54 | $5.52 | $5.54 | $5.54 | 5,259 |
| 2018-02-13 | $5.54 | $5.58 | $5.51 | $5.53 | $5.53 | 5,689 |
| 2018-02-12 | $5.57 | $5.58 | $5.53 | $5.58 | $5.58 | 3,916 |
| 2018-02-09 | $5.60 | $5.60 | $5.53 | $5.54 | $5.54 | 4,845 |
| 2018-02-08 | $5.62 | $5.62 | $5.60 | $5.60 | $5.60 | 2,105 |
| 2018-02-07 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 915 |
| 2018-02-06 | $5.57 | $5.58 | $5.57 | $5.58 | $5.58 | 2,405 |
| 2018-02-05 | $5.64 | $5.64 | $5.57 | $5.57 | $5.57 | 17,123 |
| 2018-02-02 | $5.69 | $5.69 | $5.67 | $5.67 | $5.67 | 1,255 |
| 2018-02-01 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 9 |
| 2018-01-31 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 100 |
| 2018-01-30 | $5.69 | $5.72 | $5.69 | $5.71 | $5.71 | 2,730 |
| 2018-01-29 | $5.86 | $5.86 | $5.70 | $5.71 | $5.71 | 11,924 |
| 2018-01-26 | $5.78 | $5.85 | $5.78 | $5.82 | $5.82 | 4,555 |
| 2018-01-25 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 16 |
| 2018-01-24 | $5.70 | $5.77 | $5.70 | $5.73 | $5.73 | 2,042 |
| 2018-01-23 | $5.70 | $5.73 | $5.70 | $5.70 | $5.70 | 2,386 |
| 2018-01-22 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 120 |
| 2018-01-19 | $5.70 | $5.80 | $5.70 | $5.80 | $5.80 | 8,945 |
| 2018-01-18 | $5.74 | $5.74 | $5.72 | $5.72 | $5.72 | 4,724 |
| 2018-01-17 | $5.70 | $5.74 | $5.70 | $5.72 | $5.72 | 733 |
| 2018-01-16 | $5.74 | $5.74 | $5.70 | $5.70 | $5.70 | 857 |
| 2018-01-12 | $5.74 | $5.74 | $5.69 | $5.72 | $5.72 | 2,366 |
| 2018-01-11 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 2,660 |
| 2018-01-10 | $5.72 | $5.76 | $5.71 | $5.74 | $5.74 | 4,524 |
| 2018-01-09 | $5.65 | $5.72 | $5.65 | $5.72 | $5.72 | 7,128 |
| 2018-01-08 | $5.61 | $5.76 | $5.60 | $5.76 | $5.76 | 6,058 |
| 2018-01-05 | $5.74 | $5.74 | $5.60 | $5.62 | $5.62 | 2,771 |
| 2018-01-04 | $5.57 | $5.72 | $5.57 | $5.71 | $5.71 | 8,239 |
| 2018-01-03 | $5.84 | $5.84 | $5.57 | $5.57 | $5.57 | 7,617 |
| 2018-01-02 | $5.65 | $5.80 | $5.65 | $5.75 | $5.75 | 7,907 |
| 2017-12-29 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 321 |
| 2017-12-28 | $5.82 | $5.82 | $5.60 | $5.60 | $5.60 | 2,573 |
| 2017-12-27 | $5.57 | $5.75 | $5.57 | $5.74 | $5.74 | 1,991 |
| 2017-12-26 | $5.70 | $5.71 | $5.52 | $5.54 | $5.54 | 10,568 |
| 2017-12-22 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 61 |
| 2017-12-21 | $5.72 | $5.75 | $5.62 | $5.70 | $5.70 | 5,730 |
| 2017-12-20 | $5.71 | $5.75 | $5.62 | $5.70 | $5.70 | 8,725 |
| 2017-12-19 | $5.55 | $5.74 | $5.55 | $5.56 | $5.56 | 3,023 |
| 2017-12-18 | $5.65 | $5.78 | $5.52 | $5.52 | $5.52 | 6,052 |
| 2017-12-15 | $5.65 | $5.79 | $5.65 | $5.74 | $5.74 | 2,622 |
| 2017-12-14 | $5.73 | $5.78 | $5.52 | $5.52 | $5.52 | 9,068 |
| 2017-12-13 | $5.62 | $5.76 | $5.52 | $5.72 | $5.72 | 18,510 |
| 2017-12-12 | $5.49 | $5.70 | $5.49 | $5.50 | $5.50 | 17,609 |
| 2017-12-11 | $5.55 | $5.55 | $5.50 | $5.54 | $5.54 | 4,402 |
| 2017-12-08 | $5.51 | $5.60 | $5.35 | $5.60 | $5.60 | 15,125 |
| 2017-12-07 | $5.52 | $5.64 | $5.51 | $5.55 | $5.55 | 6,492 |
| 2017-12-06 | $5.57 | $5.69 | $5.51 | $5.52 | $5.52 | 24,685 |
| 2017-12-05 | $5.65 | $5.65 | $5.57 | $5.58 | $5.58 | 7,447 |
| 2017-12-04 | $5.63 | $5.76 | $5.58 | $5.74 | $5.74 | 3,475 |
| 2017-12-01 | $5.78 | $5.78 | $5.55 | $5.63 | $5.63 | 1,882 |
| 2017-11-30 | $5.75 | $5.79 | $5.57 | $5.66 | $5.66 | 5,377 |
| 2017-11-29 | $5.79 | $5.79 | $5.66 | $5.69 | $5.69 | 13,754 |
| 2017-11-28 | $5.88 | $5.90 | $5.74 | $5.77 | $5.77 | 14,675 |
| 2017-11-27 | $5.81 | $5.92 | $5.80 | $5.84 | $5.84 | 6,035 |
| 2017-11-24 | $5.81 | $5.81 | $5.78 | $5.78 | $5.78 | 5,730 |
| 2017-11-22 | $5.80 | $5.92 | $5.75 | $5.75 | $5.75 | 11,337 |
| 2017-11-21 | $5.95 | $5.98 | $5.80 | $5.80 | $5.80 | 7,091 |
| 2017-11-20 | $5.75 | $5.90 | $5.75 | $5.89 | $5.89 | 6,274 |
| 2017-11-17 | $5.52 | $5.89 | $5.51 | $5.76 | $5.76 | 22,731 |
| 2017-11-16 | $5.49 | $5.56 | $5.47 | $5.50 | $5.50 | 14,529 |
| 2017-11-15 | $5.46 | $5.50 | $5.46 | $5.50 | $5.50 | 5,457 |
| 2017-11-14 | $5.65 | $5.74 | $5.48 | $5.49 | $5.49 | 11,096 |
| 2017-11-13 | $5.59 | $5.60 | $5.53 | $5.60 | $5.60 | 7,779 |
| 2017-11-10 | $5.73 | $5.80 | $5.49 | $5.59 | $5.59 | 35,051 |
| 2017-11-09 | $6.08 | $6.08 | $5.68 | $5.68 | $5.68 | 22,235 |
| 2017-11-08 | $5.83 | $6.11 | $5.83 | $6.06 | $6.06 | 23,507 |
| 2017-11-07 | $5.84 | $5.86 | $5.75 | $5.81 | $5.81 | 8,414 |
| 2017-11-06 | $5.86 | $5.94 | $5.75 | $5.85 | $5.85 | 4,385 |
| 2017-11-03 | $6.05 | $6.05 | $5.90 | $5.96 | $5.96 | 8,932 |
| 2017-11-02 | $6.08 | $6.13 | $5.91 | $5.96 | $5.96 | 3,754 |
| 2017-11-01 | $5.87 | $6.05 | $5.87 | $5.95 | $5.95 | 10,517 |
| 2017-10-31 | $6.02 | $6.04 | $5.87 | $6.00 | $6.00 | 6,539 |
| 2017-10-30 | $6.05 | $6.17 | $5.98 | $5.98 | $5.98 | 20,616 |
| 2017-10-27 | $6.07 | $6.10 | $6.00 | $6.08 | $6.08 | 20,902 |
| 2017-10-26 | $5.70 | $5.93 | $5.65 | $5.93 | $5.93 | 27,348 |
| 2017-10-25 | $5.71 | $5.76 | $5.65 | $5.67 | $5.67 | 9,427 |
| 2017-10-24 | $5.85 | $5.97 | $5.65 | $5.66 | $5.66 | 17,118 |
| 2017-10-23 | $5.60 | $6.20 | $5.60 | $5.85 | $5.85 | 33,332 |
| 2017-10-20 | $5.80 | $5.85 | $5.56 | $5.56 | $5.56 | 71,008 |
| 2017-10-19 | $5.82 | $5.89 | $5.73 | $5.79 | $5.79 | 13,176 |
| 2017-10-18 | $5.93 | $5.94 | $5.81 | $5.82 | $5.82 | 19,234 |
| 2017-10-17 | $6.24 | $6.27 | $5.85 | $5.90 | $5.90 | 40,116 |
| 2017-10-16 | $6.12 | $6.30 | $6.12 | $6.29 | $6.29 | 7,820 |
| 2017-10-13 | $6.12 | $6.15 | $6.12 | $6.13 | $6.13 | 1,644 |
| 2017-10-12 | $6.38 | $6.38 | $6.10 | $6.10 | $6.10 | 33,502 |
| 2017-10-11 | $6.37 | $6.37 | $6.20 | $6.35 | $6.35 | 10,898 |
| 2017-10-10 | $6.31 | $6.31 | $6.20 | $6.23 | $6.23 | 9,307 |
| 2017-10-09 | $6.49 | $6.58 | $6.21 | $6.21 | $6.21 | 53,873 |
| 2017-10-06 | $6.15 | $6.70 | $6.15 | $6.40 | $6.40 | 78,385 |
| 2017-10-05 | $5.80 | $5.80 | $5.73 | $5.74 | $5.74 | 5,578 |
| 2017-10-04 | $5.75 | $5.85 | $5.75 | $5.79 | $5.79 | 13,194 |
| 2017-10-03 | $5.78 | $5.88 | $5.70 | $5.70 | $5.70 | 24,138 |
| 2017-10-02 | $5.62 | $6.11 | $5.62 | $5.75 | $5.75 | 90,910 |
| 2017-09-29 | $5.55 | $5.62 | $5.55 | $5.61 | $5.61 | 15,423 |
| 2017-09-28 | $5.55 | $5.63 | $5.55 | $5.60 | $5.60 | 1,751 |
| 2017-09-27 | $5.68 | $5.68 | $5.55 | $5.62 | $5.62 | 24,165 |
| 2017-09-26 | $5.60 | $5.83 | $5.60 | $5.68 | $5.68 | 39,897 |
| 2017-09-25 | $5.50 | $5.70 | $5.50 | $5.60 | $5.60 | 79,023 |
| 2017-09-22 | $5.30 | $5.49 | $5.26 | $5.26 | $5.26 | 16,639 |
| 2017-09-21 | $5.41 | $5.46 | $5.22 | $5.22 | $5.22 | 12,585 |
| 2017-09-20 | $5.38 | $5.38 | $5.35 | $5.35 | $5.35 | 3,395 |
| 2017-09-19 | $5.44 | $5.44 | $5.43 | $5.43 | $5.43 | 4,560 |
| 2017-09-18 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 275 |
| 2017-09-15 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 2,785 |
| 2017-09-14 | $5.32 | $5.35 | $5.32 | $5.35 | $5.35 | 3,063 |
| 2017-09-13 | $5.30 | $5.49 | $5.30 | $5.32 | $5.32 | 11,428 |
| 2017-09-12 | $5.31 | $5.32 | $5.30 | $5.31 | $5.31 | 2,850 |
| 2017-09-11 | $5.29 | $5.49 | $5.25 | $5.30 | $5.30 | 3,212 |
| 2017-09-08 | $5.25 | $5.40 | $5.25 | $5.40 | $5.40 | 6,329 |
| 2017-09-07 | $5.19 | $5.60 | $5.16 | $5.19 | $5.19 | 5,095 |
| 2017-09-06 | $5.19 | $5.35 | $5.19 | $5.19 | $5.19 | 3,130 |
| 2017-09-05 | $5.18 | $5.55 | $5.18 | $5.19 | $5.19 | 6,846 |
| 2017-09-01 | $5.27 | $5.31 | $5.15 | $5.15 | $5.15 | 602 |
| 2017-08-31 | $5.30 | $5.30 | $5.19 | $5.19 | $5.19 | 3,134 |
| 2017-08-30 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 700 |
| 2017-08-29 | $5.20 | $5.35 | $5.20 | $5.30 | $5.30 | 2,972 |
| 2017-08-28 | $5.28 | $5.40 | $5.27 | $5.35 | $5.35 | 22,157 |
| 2017-08-25 | $5.22 | $5.33 | $5.22 | $5.33 | $5.33 | 17,871 |
| 2017-08-24 | $5.47 | $5.47 | $5.33 | $5.34 | $5.34 | 1,913 |
| 2017-08-23 | $5.38 | $5.50 | $5.38 | $5.38 | $5.38 | 3,526 |
| 2017-08-22 | $5.23 | $5.50 | $5.22 | $5.50 | $5.50 | 16,314 |
| 2017-08-21 | $5.02 | $5.18 | $5.02 | $5.15 | $5.15 | 2,843 |
| 2017-08-18 | $4.85 | $5.09 | $4.78 | $5.00 | $5.00 | 29,046 |
| 2017-08-17 | $4.40 | $5.09 | $4.39 | $4.86 | $4.86 | 163,600 |
| 2017-08-16 | $4.36 | $4.36 | $4.31 | $4.31 | $4.31 | 643 |
| 2017-08-15 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 530 |
| 2017-08-14 | $4.38 | $4.38 | $4.33 | $4.33 | $4.33 | 827 |
| 2017-08-11 | $4.75 | $4.75 | $4.25 | $4.38 | $4.38 | 7,369 |
| 2017-08-10 | $4.57 | $4.79 | $4.57 | $4.73 | $4.73 | 1,340 |
| 2017-08-09 | $4.56 | $4.80 | $4.55 | $4.73 | $4.73 | 26,780 |
| 2017-08-08 | $4.59 | $4.65 | $4.58 | $4.60 | $4.60 | 3,765 |
| 2017-08-07 | $4.60 | $4.61 | $4.59 | $4.61 | $4.61 | 549 |
| 2017-08-04 | $4.57 | $4.60 | $4.55 | $4.59 | $4.59 | 1,508 |
| 2017-08-03 | $4.63 | $4.63 | $4.62 | $4.62 | $4.62 | 5,060 |
| 2017-08-02 | $4.64 | $4.65 | $4.55 | $4.55 | $4.55 | 5,500 |
| 2017-08-01 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 100 |
| 2017-07-31 | $4.60 | $4.63 | $4.57 | $4.57 | $4.57 | 6,105 |
| 2017-07-28 | $4.63 | $4.63 | $4.56 | $4.59 | $4.59 | 1,516 |
| 2017-07-27 | $4.65 | $4.65 | $4.56 | $4.57 | $4.57 | 11,171 |
| 2017-07-26 | $4.62 | $5.54 | $4.61 | $4.61 | $4.61 | 1,455 |
| 2017-07-25 | $4.65 | $4.65 | $4.55 | $4.55 | $4.55 | 1,309 |
| 2017-07-24 | $4.62 | $4.62 | $4.57 | $4.57 | $4.57 | 6,365 |
| 2017-07-21 | $4.57 | $4.64 | $4.57 | $4.61 | $4.61 | 3,647 |
| 2017-07-20 | $4.57 | $4.63 | $4.57 | $4.57 | $4.57 | 3,462 |
| 2017-07-19 | $4.65 | $4.66 | $4.64 | $4.66 | $4.66 | 377 |
| 2017-07-18 | $4.62 | $4.79 | $4.56 | $4.64 | $4.64 | 32,362 |
| 2017-07-17 | $4.67 | $4.80 | $4.59 | $4.71 | $4.71 | 31,387 |
| 2017-07-14 | $4.78 | $4.79 | $4.72 | $4.78 | $4.78 | 2,166 |
| 2017-07-13 | $4.79 | $4.79 | $4.73 | $4.73 | $4.73 | 2,115 |
| 2017-07-12 | $4.80 | $4.80 | $4.70 | $4.74 | $4.74 | 5,457 |
| 2017-07-11 | $4.73 | $4.80 | $4.68 | $4.68 | $4.68 | 35,668 |
| 2017-07-10 | $4.66 | $4.84 | $4.66 | $4.73 | $4.73 | 37,836 |
| 2017-07-07 | $4.73 | $4.79 | $4.73 | $4.79 | $4.79 | 336 |
| 2017-07-06 | $4.74 | $4.79 | $4.70 | $4.70 | $4.70 | 6,752 |
| 2017-07-05 | $4.77 | $4.80 | $4.72 | $4.76 | $4.76 | 2,600 |
| 2017-07-03 | $4.82 | $4.82 | $4.73 | $4.78 | $4.78 | 1,456 |
| 2017-06-30 | $4.80 | $4.82 | $4.78 | $4.82 | $4.82 | 4,160 |
| 2017-06-29 | $4.76 | $4.80 | $4.76 | $4.80 | $4.80 | 824 |
| 2017-06-28 | $4.75 | $4.76 | $4.73 | $4.74 | $4.74 | 9,223 |
| 2017-06-27 | $4.78 | $4.79 | $4.72 | $4.73 | $4.73 | 4,380 |
| 2017-06-26 | $4.78 | $4.82 | $4.73 | $4.78 | $4.78 | 6,027 |
| 2017-06-23 | $4.70 | $4.89 | $4.65 | $4.76 | $4.76 | 62,631 |
| 2017-06-22 | $4.84 | $4.84 | $4.66 | $4.66 | $4.66 | 8,230 |
| 2017-06-21 | $4.65 | $4.87 | $4.64 | $4.86 | $4.86 | 25,231 |
| 2017-06-20 | $4.77 | $4.87 | $4.66 | $4.66 | $4.66 | 7,997 |
| 2017-06-19 | $4.86 | $4.88 | $4.69 | $4.71 | $4.71 | 4,718 |
| 2017-06-16 | $4.80 | $4.84 | $4.66 | $4.84 | $4.84 | 18,776 |
| 2017-06-15 | $4.74 | $4.87 | $4.67 | $4.86 | $4.86 | 5,409 |
| 2017-06-14 | $4.81 | $4.89 | $4.69 | $4.75 | $4.75 | 7,840 |
| 2017-06-13 | $4.75 | $4.86 | $4.71 | $4.74 | $4.74 | 4,583 |
| 2017-06-12 | $4.94 | $4.94 | $4.74 | $4.77 | $4.77 | 1,725 |
| 2017-06-09 | $4.79 | $4.89 | $4.73 | $4.76 | $4.76 | 20,338 |
| 2017-06-08 | $4.78 | $4.95 | $4.70 | $4.73 | $4.73 | 23,409 |
| 2017-06-07 | $4.71 | $4.86 | $4.67 | $4.71 | $4.71 | 35,176 |
| 2017-06-06 | $4.80 | $4.82 | $4.67 | $4.75 | $4.75 | 24,663 |
| 2017-06-05 | $4.71 | $4.94 | $4.71 | $4.80 | $4.80 | 28,702 |
| 2017-06-02 | $4.83 | $4.83 | $4.70 | $4.71 | $4.71 | 16,482 |
| 2017-06-01 | $4.79 | $4.88 | $4.69 | $4.69 | $4.69 | 2,882 |
| 2017-05-31 | $4.70 | $4.77 | $4.69 | $4.75 | $4.75 | 6,569 |
| 2017-05-30 | $4.80 | $4.80 | $4.66 | $4.68 | $4.68 | 16,975 |
| 2017-05-26 | $4.77 | $4.79 | $4.77 | $4.78 | $4.78 | 14,066 |
| 2017-05-25 | $4.90 | $4.90 | $4.75 | $4.76 | $4.76 | 22,266 |
| 2017-05-24 | $4.90 | $4.94 | $4.76 | $4.86 | $4.86 | 124,934 |
| 2017-05-23 | $4.90 | $4.91 | $4.74 | $4.85 | $4.85 | 7,829 |
| 2017-05-22 | $4.83 | $4.94 | $4.82 | $4.83 | $4.83 | 6,215 |
| 2017-05-19 | $4.78 | $5.03 | $4.78 | $4.81 | $4.81 | 1,824 |
| 2017-05-18 | $4.79 | $4.88 | $4.71 | $4.73 | $4.73 | 16,700 |
| 2017-05-17 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 10 |
| 2017-05-16 | $4.89 | $5.05 | $4.77 | $4.86 | $4.86 | 8,126 |
| 2017-05-15 | $4.90 | $4.95 | $4.76 | $4.95 | $4.95 | 4,305 |
| 2017-05-12 | $4.88 | $4.88 | $4.78 | $4.87 | $4.87 | 6,400 |
| 2017-05-11 | $4.89 | $4.99 | $4.71 | $4.98 | $4.98 | 25,500 |
| 2017-05-10 | $4.80 | $4.88 | $4.51 | $4.63 | $4.63 | 36,500 |
| 2017-05-09 | $4.75 | $4.80 | $4.62 | $4.71 | $4.71 | 26,500 |
| 2017-05-08 | $4.88 | $4.88 | $4.60 | $4.67 | $4.67 | 22,300 |
| 2017-05-05 | $4.59 | $4.72 | $4.59 | $4.69 | $4.69 | 13,800 |
| 2017-05-04 | $4.75 | $4.75 | $4.58 | $4.63 | $4.63 | 14,200 |
| 2017-05-03 | $5.09 | $5.09 | $4.73 | $4.73 | $4.73 | 27,800 |
| 2017-05-02 | $4.78 | $5.01 | $4.57 | $4.78 | $4.78 | 29,800 |
| 2017-05-01 | $4.80 | $5.12 | $4.65 | $4.65 | $4.65 | 16,100 |
| 2017-04-28 | $4.80 | $4.82 | $4.75 | $4.75 | $4.75 | 29,000 |
| 2017-04-27 | $4.70 | $4.78 | $4.45 | $4.70 | $4.70 | 53,600 |
| 2017-04-26 | $4.72 | $4.74 | $4.55 | $4.70 | $4.70 | 48,700 |
| 2017-04-25 | $4.79 | $4.90 | $4.60 | $4.85 | $4.85 | 127,700 |
| 2017-04-24 | $4.88 | $4.97 | $4.72 | $4.81 | $4.81 | 34,500 |
| 2017-04-21 | $5.03 | $5.24 | $4.85 | $4.85 | $4.85 | 30,200 |
| 2017-04-20 | $5.02 | $5.09 | $4.95 | $4.96 | $4.96 | 42,700 |
| 2017-04-19 | $5.17 | $5.18 | $4.90 | $5.18 | $5.18 | 21,600 |
| 2017-04-18 | $5.10 | $5.17 | $5.03 | $5.10 | $5.10 | 5,600 |
| 2017-04-17 | $5.09 | $5.18 | $5.00 | $5.11 | $5.11 | 39,500 |
| 2017-04-13 | $4.99 | $5.28 | $4.85 | $5.09 | $5.09 | 51,000 |
| 2017-04-12 | $4.90 | $4.97 | $4.85 | $4.95 | $4.95 | 28,200 |
| 2017-04-11 | $4.90 | $5.06 | $4.90 | $4.96 | $4.96 | 9,900 |
| 2017-04-10 | $4.86 | $5.09 | $4.85 | $4.91 | $4.91 | 29,000 |
| 2017-04-07 | $5.05 | $5.28 | $4.80 | $5.21 | $5.21 | 73,700 |
| 2017-04-06 | $5.27 | $5.40 | $4.73 | $4.88 | $4.88 | 26,600 |
| 2017-04-05 | $5.10 | $5.37 | $5.05 | $5.09 | $5.09 | 6,200 |
| 2017-04-04 | $5.23 | $5.25 | $5.17 | $5.21 | $5.21 | 3,700 |
| 2017-04-03 | $5.19 | $5.23 | $5.16 | $5.20 | $5.20 | 8,800 |
| 2017-03-31 | $5.10 | $5.10 | $5.05 | $5.08 | $5.08 | 2,500 |
| 2017-03-30 | $5.10 | $5.10 | $5.04 | $5.04 | $5.04 | 3,700 |
| 2017-03-29 | $5.02 | $5.07 | $5.02 | $5.03 | $5.03 | 3,000 |
| 2017-03-28 | $5.03 | $5.06 | $4.79 | $4.90 | $4.90 | 9,300 |
| 2017-03-27 | $4.89 | $5.12 | $4.89 | $5.07 | $5.07 | 1,300 |
| 2017-03-24 | $4.80 | $5.10 | $4.70 | $4.72 | $4.72 | 25,600 |
| 2017-03-23 | $4.87 | $4.89 | $4.74 | $4.75 | $4.75 | 8,100 |
| 2017-03-22 | $4.81 | $4.97 | $4.64 | $4.82 | $4.82 | 19,900 |
| 2017-03-21 | $5.00 | $5.49 | $4.92 | $4.92 | $4.92 | 55,200 |
| 2017-03-20 | $5.01 | $5.41 | $5.01 | $5.28 | $5.28 | 8,100 |
| 2017-03-17 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 80 |
| 2017-03-16 | $4.87 | $4.99 | $4.65 | $4.99 | $4.99 | 4,100 |
| 2017-03-15 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 200 |
| 2017-03-14 | $4.80 | $4.89 | $4.77 | $4.81 | $4.81 | 5,900 |
| 2017-03-13 | $4.92 | $4.92 | $4.77 | $4.78 | $4.78 | 7,800 |
| 2017-03-10 | $4.99 | $5.00 | $4.99 | $5.00 | $5.00 | 2,000 |
| 2017-03-09 | $5.13 | $5.21 | $5.01 | $5.02 | $5.02 | 1,300 |
| 2017-03-08 | $4.90 | $5.05 | $4.90 | $4.92 | $4.92 | 2,800 |
| 2017-03-07 | $5.30 | $5.42 | $4.73 | $4.85 | $4.85 | 22,600 |
| 2017-03-06 | $5.10 | $5.13 | $5.05 | $5.13 | $5.13 | 5,900 |
| 2017-03-03 | $5.48 | $5.48 | $5.25 | $5.28 | $5.28 | 5,100 |
| 2017-03-02 | $5.37 | $5.38 | $5.37 | $5.38 | $5.38 | 600 |
| 2017-03-01 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 400 |
| 2017-02-28 | $5.47 | $5.47 | $5.39 | $5.39 | $5.39 | 600 |
| 2017-02-27 | $5.10 | $5.31 | $5.10 | $5.25 | $5.25 | 900 |
| 2017-02-24 | $5.03 | $5.26 | $5.00 | $5.24 | $5.24 | 2,900 |
| 2017-02-23 | $4.88 | $5.16 | $4.87 | $5.16 | $5.16 | 7,300 |
| 2017-02-22 | $4.72 | $4.90 | $4.72 | $4.79 | $4.79 | 3,600 |
| 2017-02-21 | $4.70 | $4.70 | $4.69 | $4.70 | $4.70 | 4,400 |
| 2017-02-17 | $4.87 | $4.87 | $4.73 | $4.73 | $4.73 | 700 |
| 2017-02-16 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 1,100 |
| 2017-02-15 | $4.74 | $4.99 | $4.74 | $4.76 | $4.76 | 1,300 |
| 2017-02-14 | $4.72 | $4.85 | $4.66 | $4.73 | $4.73 | 14,300 |
| 2017-02-13 | $4.69 | $4.80 | $4.68 | $4.71 | $4.71 | 5,900 |
| 2017-02-10 | $4.88 | $5.05 | $4.65 | $4.94 | $4.94 | 10,700 |
| 2017-02-09 | $4.77 | $4.88 | $4.75 | $4.88 | $4.88 | 2,700 |
| 2017-02-08 | $4.80 | $4.81 | $4.73 | $4.75 | $4.75 | 5,300 |
| 2017-02-07 | $4.97 | $4.97 | $4.61 | $4.85 | $4.85 | 7,100 |
| 2017-02-06 | $5.00 | $5.02 | $4.80 | $4.89 | $4.89 | 9,000 |
| 2017-02-03 | $4.92 | $5.06 | $4.90 | $4.92 | $4.92 | 14,500 |
| 2017-02-02 | $4.98 | $5.04 | $4.80 | $4.80 | $4.80 | 6,400 |
| 2017-02-01 | $4.90 | $4.93 | $4.76 | $4.93 | $4.93 | 3,800 |
| 2017-01-31 | $4.53 | $4.82 | $4.51 | $4.66 | $4.66 | 16,500 |
| 2017-01-30 | $4.50 | $4.73 | $4.48 | $4.69 | $4.69 | 3,200 |
| 2017-01-27 | $4.51 | $4.64 | $4.40 | $4.64 | $4.64 | 8,200 |
| 2017-01-26 | $4.73 | $4.73 | $4.45 | $4.58 | $4.58 | 13,600 |
| 2017-01-25 | $4.50 | $4.75 | $4.48 | $4.74 | $4.74 | 5,900 |
| 2017-01-24 | $4.51 | $4.56 | $4.40 | $4.56 | $4.56 | 4,500 |
| 2017-01-23 | $4.60 | $4.62 | $4.55 | $4.55 | $4.55 | 7,200 |
| 2017-01-20 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 24 |
| 2017-01-19 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 1 |
| 2017-01-18 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2017-01-17 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 21 |
| 2017-01-13 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 12 |
| 2017-01-12 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 5 |
| 2017-01-11 | $4.63 | $4.75 | $4.61 | $4.75 | $4.75 | 600 |
| 2017-01-10 | $4.81 | $4.95 | $4.50 | $4.83 | $4.83 | 7,900 |
| 2017-01-09 | $4.55 | $4.93 | $4.55 | $4.93 | $4.93 | 2,600 |
| 2017-01-06 | $4.61 | $4.62 | $4.40 | $4.62 | $4.62 | 4,300 |
| 2017-01-05 | $4.72 | $4.86 | $4.70 | $4.75 | $4.75 | 1,700 |
| 2017-01-04 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2017-01-03 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2016-12-30 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 200 |
| 2016-12-29 | $4.94 | $4.94 | $4.73 | $4.73 | $4.73 | 500 |
| 2016-12-28 | $4.90 | $5.06 | $4.90 | $4.93 | $4.93 | 2,200 |
| 2016-12-27 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 2 |
| 2016-12-23 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 44 |
| 2016-12-22 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 200 |
| 2016-12-21 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 400 |
| 2016-12-20 | $5.05 | $5.07 | $5.05 | $5.07 | $5.07 | 400 |
| 2016-12-19 | $4.89 | $5.09 | $4.78 | $5.09 | $5.09 | 5,600 |
| 2016-12-16 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 3 |
| 2016-12-15 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 80 |
| 2016-12-14 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2016-12-13 | $4.93 | $4.95 | $4.80 | $4.90 | $4.90 | 3,500 |
| 2016-12-12 | $4.88 | $5.07 | $4.75 | $4.89 | $4.89 | 4,700 |
| 2016-12-09 | $5.50 | $5.83 | $4.74 | $4.74 | $4.74 | 16,000 |
| 2016-12-08 | $5.23 | $5.23 | $5.05 | $5.05 | $5.05 | 500 |
| 2016-12-07 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 500 |
| 2016-12-06 | $5.23 | $5.25 | $5.22 | $5.22 | $5.22 | 3,600 |
| 2016-12-05 | $5.14 | $5.19 | $4.95 | $5.18 | $5.18 | 3,200 |
| 2016-12-02 | $4.73 | $4.89 | $4.73 | $4.89 | $4.89 | 1,100 |
| 2016-12-01 | $4.75 | $4.75 | $4.71 | $4.73 | $4.73 | 1,000 |
| 2016-11-30 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 100 |
| 2016-11-29 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 2 |
| 2016-11-28 | $4.85 | $4.85 | $4.80 | $4.84 | $4.84 | 1,900 |
| 2016-11-25 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 25 |
| 2016-11-23 | $4.70 | $4.85 | $4.50 | $4.85 | $4.85 | 2,300 |
| 2016-11-22 | $4.85 | $4.85 | $4.84 | $4.85 | $4.85 | 400 |
| 2016-11-21 | $4.86 | $4.86 | $4.72 | $4.72 | $4.72 | 1,200 |
| 2016-11-18 | $4.78 | $4.78 | $4.61 | $4.62 | $4.62 | 1,600 |
| 2016-11-17 | $4.63 | $4.69 | $4.62 | $4.69 | $4.69 | 1,200 |
| 2016-11-16 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 49 |
| 2016-11-15 | $4.59 | $4.59 | $4.49 | $4.49 | $4.49 | 600 |
| 2016-11-14 | $4.48 | $4.48 | $4.31 | $4.31 | $4.31 | 400 |
| 2016-11-11 | $4.05 | $4.23 | $4.05 | $4.15 | $4.15 | 7,900 |
| 2016-11-10 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 300 |
| 2016-11-09 | $3.65 | $3.85 | $3.65 | $3.85 | $3.85 | 7,300 |
| 2016-11-08 | $3.65 | $3.65 | $3.62 | $3.62 | $3.62 | 4,400 |
| 2016-11-07 | $3.82 | $3.87 | $3.82 | $3.87 | $3.87 | 1,200 |
| 2016-11-04 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 500 |
| 2016-11-03 | $4.22 | $4.22 | $4.20 | $4.20 | $4.20 | 4,300 |
| 2016-11-02 | $4.17 | $4.25 | $4.17 | $4.25 | $4.25 | 900 |
| 2016-11-01 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-10-31 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-10-28 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 900 |
| 2016-10-27 | $4.16 | $4.16 | $4.15 | $4.15 | $4.15 | 2,500 |
| 2016-10-26 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 22 |
| 2016-10-25 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 14 |
| 2016-10-24 | $4.12 | $4.13 | $4.10 | $4.10 | $4.10 | 600 |
| 2016-10-21 | $4.00 | $4.14 | $4.00 | $4.10 | $4.10 | 1,000 |
| 2016-10-20 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 7 |
| 2016-10-19 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2016-10-18 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 20 |
| 2016-10-17 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2016-10-14 | $4.07 | $4.31 | $4.07 | $4.13 | $4.13 | 2,100 |
| 2016-10-13 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 51 |
| 2016-10-12 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 3 |
| 2016-10-11 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2016-10-10 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 93 |
| 2016-10-07 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 500 |
| 2016-10-06 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 200 |
| 2016-10-05 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 400 |
| 2016-10-04 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 80 |
| 2016-10-03 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 29 |
| 2016-09-30 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 200 |
| 2016-09-29 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 500 |
| 2016-09-28 | $4.10 | $4.20 | $4.09 | $4.18 | $4.18 | 4,900 |
| 2016-09-27 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-09-26 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 58 |
| 2016-09-23 | $4.08 | $4.09 | $4.05 | $4.05 | $4.05 | 3,300 |
| 2016-09-22 | $4.07 | $4.13 | $4.06 | $4.12 | $4.12 | 1,800 |
| 2016-09-21 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 16 |
| 2016-09-20 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2016-09-19 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2016-09-16 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 32 |
| 2016-09-15 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 800 |
| 2016-09-14 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 80 |
| 2016-09-13 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 82 |
| 2016-09-12 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 4 |
| 2016-09-09 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 2,400 |
| 2016-09-08 | $4.05 | $4.10 | $4.05 | $4.10 | $4.10 | 500 |
| 2016-09-07 | $4.00 | $4.27 | $4.00 | $4.05 | $4.05 | 800 |
| 2016-09-06 | $4.05 | $4.19 | $4.05 | $4.10 | $4.10 | 1,900 |
| 2016-09-02 | $4.05 | $4.05 | $3.90 | $3.90 | $3.90 | 3,300 |
| 2016-09-01 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 200 |
| 2016-08-31 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2016-08-30 | $3.96 | $3.97 | $3.95 | $3.95 | $3.95 | 1,700 |
| 2016-08-29 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 600 |
| 2016-08-26 | $3.71 | $3.87 | $3.71 | $3.72 | $3.72 | 7,900 |
| 2016-08-25 | $3.56 | $3.76 | $3.55 | $3.76 | $3.76 | 1,200 |
| 2016-08-24 | $3.87 | $3.87 | $3.75 | $3.76 | $3.76 | 4,600 |
| 2016-08-23 | $4.00 | $4.36 | $3.81 | $3.90 | $3.90 | 24,000 |
| 2016-08-22 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2016-08-19 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 200 |
| 2016-08-18 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 68 |
| 2016-08-17 | $4.21 | $4.21 | $4.02 | $4.04 | $4.04 | 1,000 |
| 2016-08-16 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 75 |
| 2016-08-15 | $4.21 | $4.21 | $4.03 | $4.03 | $4.03 | 400 |
| 2016-08-12 | $4.20 | $4.28 | $4.20 | $4.24 | $4.24 | 5,500 |
| 2016-08-11 | $4.00 | $4.25 | $4.00 | $4.16 | $4.16 | 6,300 |
| 2016-08-10 | $3.90 | $3.90 | $3.76 | $3.90 | $3.90 | 600 |
| 2016-08-09 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 1,000 |
| 2016-08-08 | $3.67 | $3.69 | $3.67 | $3.68 | $3.68 | 2,400 |
| 2016-08-05 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 300 |
| 2016-08-04 | $3.53 | $3.65 | $3.53 | $3.65 | $3.65 | 2,300 |
| 2016-08-03 | $3.51 | $3.53 | $3.51 | $3.53 | $3.53 | 400 |
| 2016-08-02 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2016-08-01 | $3.57 | $3.59 | $3.57 | $3.59 | $3.59 | 300 |
| 2016-07-29 | $3.52 | $3.55 | $3.38 | $3.53 | $3.53 | 4,600 |
| 2016-07-28 | $3.56 | $3.62 | $3.56 | $3.62 | $3.62 | 4,300 |
| 2016-07-27 | $3.45 | $3.55 | $3.45 | $3.55 | $3.55 | 10,000 |
| 2016-07-26 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 300 |
| 2016-07-25 | $3.33 | $3.42 | $3.33 | $3.42 | $3.42 | 4,900 |
| 2016-07-22 | $3.25 | $3.33 | $3.25 | $3.33 | $3.33 | 500 |
| 2016-07-21 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 100 |
| 2016-07-20 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 0 |
| 2016-07-19 | $3.36 | $3.36 | $3.16 | $3.16 | $3.16 | 300 |
| 2016-07-18 | $3.20 | $3.26 | $3.12 | $3.26 | $3.26 | 5,200 |
| 2016-07-15 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 0 |
| 2016-07-14 | $3.30 | $3.30 | $3.29 | $3.29 | $3.29 | 600 |
| 2016-07-13 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 600 |
| 2016-07-12 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 21 |
| 2016-07-11 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 1 |
| 2016-07-08 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 1 |
| 2016-07-07 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2016-07-06 | $3.45 | $3.49 | $3.45 | $3.49 | $3.49 | 1,100 |
| 2016-07-05 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2016-07-01 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 24 |
| 2016-06-30 | $3.27 | $3.35 | $3.25 | $3.28 | $3.28 | 2,100 |
| 2016-06-29 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 42 |
| 2016-06-28 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 3 |
| 2016-06-27 | $3.12 | $3.24 | $3.12 | $3.24 | $3.24 | 3,800 |
| 2016-06-24 | $3.05 | $3.22 | $3.05 | $3.22 | $3.22 | 1,300 |
| 2016-06-23 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2016-06-22 | $3.31 | $3.45 | $3.31 | $3.40 | $3.40 | 4,900 |
| 2016-06-21 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 97 |
| 2016-06-20 | $3.24 | $3.24 | $3.23 | $3.23 | $3.23 | 800 |
| 2016-06-17 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 23 |
| 2016-06-16 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 5 |
| 2016-06-15 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 5 |
| 2016-06-14 | $3.24 | $3.40 | $3.24 | $3.29 | $3.29 | 2,800 |
| 2016-06-13 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 600 |
| 2016-06-10 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| 2016-06-09 | $3.38 | $3.41 | $3.36 | $3.36 | $3.36 | 600 |
| 2016-06-08 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2016-06-07 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 10 |
| 2016-06-06 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 1 |
| 2016-06-03 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 1 |
| 2016-06-02 | $3.33 | $3.47 | $3.31 | $3.40 | $3.40 | 1,200 |
| 2016-06-01 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 61 |
| 2016-05-31 | $3.46 | $3.50 | $3.35 | $3.50 | $3.50 | 600 |
| 2016-05-27 | $3.73 | $3.73 | $3.30 | $3.30 | $3.30 | 1,400 |
| 2016-05-26 | $3.72 | $3.72 | $3.48 | $3.53 | $3.53 | 500 |
| 2016-05-25 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 200 |
| 2016-05-24 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2016-05-23 | $3.61 | $3.61 | $3.51 | $3.51 | $3.51 | 400 |
| 2016-05-20 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 59 |
| 2016-05-19 | $3.44 | $3.55 | $3.31 | $3.41 | $3.41 | 24,300 |
| 2016-05-18 | $3.30 | $3.36 | $3.28 | $3.36 | $3.36 | 500 |
| 2016-05-17 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 86 |
| 2016-05-16 | $3.25 | $3.48 | $3.25 | $3.48 | $3.48 | 4,100 |
| 2016-05-13 | $3.24 | $3.25 | $3.23 | $3.25 | $3.25 | 500 |
| 2016-05-12 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2016-05-11 | $3.45 | $3.51 | $3.45 | $3.51 | $3.51 | 800 |
| 2016-05-10 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 1,000 |
| 2016-05-09 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 10 |
| 2016-05-06 | $3.25 | $3.25 | $3.15 | $3.25 | $3.25 | 9,200 |
| 2016-05-05 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2016-05-04 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2016-05-03 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2016-05-02 | $3.40 | $3.41 | $3.40 | $3.40 | $3.40 | 1,100 |
| 2016-04-29 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 3 |
| 2016-04-28 | $3.51 | $3.51 | $3.50 | $3.50 | $3.50 | 600 |
| 2016-04-27 | $3.83 | $3.83 | $3.65 | $3.65 | $3.65 | 2,000 |
| 2016-04-26 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 100 |
| 2016-04-25 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 6 |
| 2016-04-22 | $3.69 | $3.69 | $3.59 | $3.65 | $3.65 | 1,500 |
| 2016-04-21 | $3.60 | $3.74 | $3.60 | $3.63 | $3.63 | 7,900 |
| 2016-04-20 | $3.47 | $3.68 | $3.47 | $3.52 | $3.52 | 6,300 |
| 2016-04-19 | $3.47 | $3.47 | $3.36 | $3.36 | $3.36 | 500 |
| 2016-04-18 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 800 |
| 2016-04-15 | $3.25 | $3.39 | $3.25 | $3.39 | $3.39 | 1,100 |
| 2016-04-14 | $3.30 | $3.34 | $3.30 | $3.33 | $3.33 | 800 |
| 2016-04-13 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 16 |
| 2016-04-12 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
| 2016-04-11 | $3.16 | $3.23 | $3.15 | $3.23 | $3.23 | 1,100 |
| 2016-04-08 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2016-04-07 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2016-04-06 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2016-04-05 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2016-04-04 | $3.20 | $3.44 | $3.20 | $3.44 | $3.44 | 300 |
| 2016-04-01 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 0 |
| 2016-03-31 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 0 |
| 2016-03-30 | $3.29 | $3.29 | $3.28 | $3.29 | $3.29 | 1,000 |
| 2016-03-29 | $3.29 | $3.42 | $3.27 | $3.29 | $3.29 | 5,300 |
| 2016-03-28 | $3.29 | $3.29 | $3.20 | $3.27 | $3.27 | 2,400 |
| 2016-03-24 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 100 |
| 2016-03-23 | $3.28 | $3.29 | $2.86 | $3.22 | $3.22 | 4,900 |
| 2016-03-22 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 200 |
| 2016-03-21 | $3.28 | $3.29 | $3.25 | $3.29 | $3.29 | 1,900 |
| 2016-03-18 | $3.15 | $3.28 | $3.15 | $3.28 | $3.28 | 3,800 |
| 2016-03-17 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 80 |
| 2016-03-16 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2016-03-15 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 400 |
| 2016-03-14 | $3.01 | $3.24 | $3.01 | $3.24 | $3.24 | 1,800 |
| 2016-03-11 | $3.35 | $3.35 | $3.21 | $3.21 | $3.21 | 5,700 |
| 2016-03-10 | $3.35 | $3.37 | $3.33 | $3.37 | $3.37 | 700 |
| 2016-03-09 | $3.28 | $3.45 | $3.28 | $3.43 | $3.43 | 8,400 |
| 2016-03-08 | $3.44 | $3.44 | $3.43 | $3.43 | $3.43 | 1,200 |
| 2016-03-07 | $3.45 | $3.50 | $3.45 | $3.45 | $3.45 | 1,200 |
| 2016-03-04 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 52 |
| 2016-03-03 | $3.27 | $3.45 | $3.27 | $3.45 | $3.45 | 4,100 |
| 2016-03-02 | $3.30 | $3.30 | $3.24 | $3.28 | $3.28 | 3,800 |
| 2016-03-01 | $3.37 | $3.49 | $3.23 | $3.23 | $3.23 | 5,600 |
| 2016-02-29 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2016-02-26 | $3.65 | $3.78 | $3.36 | $3.60 | $3.60 | 10,300 |
| 2016-02-25 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2016-02-24 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 8 |
| 2016-02-23 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2016-02-22 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 300 |
| 2016-02-19 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 141 |
| 2016-02-18 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2016-02-17 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 40 |
| 2016-02-16 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2016-02-12 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 500 |
| 2016-02-11 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2016-02-10 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2016-02-09 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2016-02-08 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 100 |
| 2016-02-05 | $3.82 | $3.82 | $3.79 | $3.79 | $3.79 | 400 |
| 2016-02-04 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 0 |
| 2016-02-03 | $3.49 | $3.80 | $3.49 | $3.77 | $3.77 | 2,200 |
| 2016-02-02 | $3.55 | $3.70 | $3.52 | $3.70 | $3.70 | 2,000 |
| 2016-02-01 | $3.49 | $3.60 | $3.49 | $3.60 | $3.60 | 8,300 |
| 2016-01-29 | $3.63 | $3.65 | $3.63 | $3.63 | $3.63 | 5,300 |
| 2016-01-28 | $3.91 | $3.91 | $3.62 | $3.63 | $3.63 | 7,200 |
| 2016-01-27 | $3.68 | $4.09 | $3.68 | $4.08 | $4.08 | 11,200 |
| 2016-01-26 | $3.69 | $3.69 | $3.54 | $3.54 | $3.54 | 600 |
| 2016-01-25 | $3.55 | $3.67 | $3.55 | $3.67 | $3.67 | 300 |
| 2016-01-22 | $3.55 | $3.58 | $3.49 | $3.54 | $3.54 | 6,500 |
| 2016-01-21 | $3.45 | $3.67 | $3.40 | $3.45 | $3.45 | 3,700 |
| 2016-01-20 | $3.56 | $3.56 | $3.44 | $3.51 | $3.51 | 4,500 |
| 2016-01-19 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 5 |
| 2016-01-15 | $3.58 | $3.69 | $3.55 | $3.69 | $3.69 | 2,600 |
| 2016-01-14 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 15 |
| 2016-01-13 | $3.69 | $3.69 | $3.43 | $3.67 | $3.67 | 3,100 |
| 2016-01-12 | $3.53 | $3.64 | $3.53 | $3.64 | $3.64 | 400 |
| 2016-01-11 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
| 2016-01-08 | $3.54 | $3.64 | $3.42 | $3.64 | $3.64 | 5,500 |
| 2016-01-07 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 10 |
| 2016-01-06 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2016-01-05 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2016-01-04 | $3.51 | $3.71 | $3.51 | $3.71 | $3.71 | 2,600 |
| 2015-12-31 | $3.73 | $3.73 | $3.62 | $3.70 | $3.70 | 1,800 |
| 2015-12-30 | $3.85 | $3.85 | $3.75 | $3.80 | $3.80 | 2,100 |
| 2015-12-29 | $3.73 | $3.85 | $3.73 | $3.80 | $3.80 | 6,700 |
| 2015-12-28 | $3.80 | $3.87 | $3.51 | $3.53 | $3.53 | 5,300 |
| 2015-12-24 | $3.93 | $3.95 | $3.93 | $3.95 | $3.95 | 700 |
| 2015-12-23 | $3.95 | $3.95 | $3.89 | $3.95 | $3.95 | 1,300 |
| 2015-12-22 | $3.89 | $3.95 | $3.87 | $3.95 | $3.95 | 12,800 |
| 2015-12-21 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 2,100 |
| 2015-12-18 | $3.76 | $3.80 | $3.72 | $3.75 | $3.75 | 2,700 |
| 2015-12-17 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 600 |
| 2015-12-16 | $3.90 | $3.90 | $3.73 | $3.81 | $3.81 | 2,400 |
| 2015-12-15 | $3.93 | $3.93 | $3.86 | $3.86 | $3.86 | 3,000 |
| 2015-12-14 | $3.86 | $3.91 | $3.86 | $3.86 | $3.86 | 21,400 |
| 2015-12-11 | $3.95 | $3.95 | $3.91 | $3.94 | $3.94 | 900 |
| 2015-12-10 | $3.89 | $3.95 | $3.87 | $3.95 | $3.95 | 600 |
| 2015-12-09 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 100 |
| 2015-12-08 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 2 |
| 2015-12-07 | $3.95 | $3.95 | $3.92 | $3.92 | $3.92 | 1,200 |
| 2015-12-04 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 300 |
| 2015-12-03 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 100 |
| 2015-12-02 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2015-12-01 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 2 |
| 2015-11-30 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 50 |
| 2015-11-27 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 300 |
| 2015-11-25 | $3.92 | $3.93 | $3.85 | $3.92 | $3.92 | 2,000 |
| 2015-11-24 | $3.85 | $4.00 | $3.85 | $4.00 | $4.00 | 400 |
| 2015-11-23 | $3.90 | $4.00 | $3.90 | $4.00 | $4.00 | 700 |
| 2015-11-20 | $4.00 | $4.00 | $3.95 | $3.95 | $3.95 | 300 |
| 2015-11-19 | $4.00 | $4.03 | $4.00 | $4.03 | $4.03 | 1,200 |
| 2015-11-18 | $4.03 | $4.03 | $3.80 | $3.91 | $3.91 | 1,600 |
| 2015-11-17 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 46 |
| 2015-11-16 | $3.93 | $4.02 | $3.90 | $4.02 | $4.02 | 1,300 |
| 2015-11-13 | $3.89 | $3.94 | $3.89 | $3.94 | $3.94 | 300 |
| 2015-11-12 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 100 |
| 2015-11-11 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 400 |
| 2015-11-10 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2015-11-09 | $4.14 | $4.14 | $4.04 | $4.04 | $4.04 | 200 |
| 2015-11-06 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 300 |
| 2015-11-05 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2015-11-04 | $3.97 | $3.97 | $3.91 | $3.91 | $3.91 | 800 |
| 2015-11-03 | $3.70 | $4.08 | $3.70 | $4.07 | $4.07 | 6,200 |
| 2015-11-02 | $4.04 | $4.10 | $3.85 | $4.10 | $4.10 | 700 |
| 2015-10-30 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 200 |
| 2015-10-29 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2015-10-28 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2015-10-27 | $3.80 | $3.95 | $3.80 | $3.93 | $3.93 | 1,500 |
| 2015-10-26 | $3.81 | $4.00 | $3.81 | $3.83 | $3.83 | 2,900 |
| 2015-10-23 | $3.90 | $4.06 | $3.90 | $4.06 | $4.06 | 600 |
| 2015-10-22 | $4.00 | $4.09 | $3.80 | $4.07 | $4.07 | 4,400 |
| 2015-10-21 | $3.60 | $3.90 | $3.60 | $3.90 | $3.90 | 5,600 |
| 2015-10-20 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 100 |
| 2015-10-19 | $3.61 | $3.70 | $3.61 | $3.70 | $3.70 | 600 |
| 2015-10-16 | $3.98 | $4.00 | $3.69 | $3.82 | $3.82 | 7,400 |
| 2015-10-15 | $3.70 | $3.88 | $3.70 | $3.88 | $3.88 | 900 |
| 2015-10-14 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2015-10-13 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 72 |
| 2015-10-12 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2015-10-09 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 1,000 |
| 2015-10-08 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 100 |
| 2015-10-07 | $3.70 | $3.81 | $3.70 | $3.75 | $3.75 | 1,000 |
| 2015-10-06 | $3.83 | $3.83 | $3.70 | $3.70 | $3.70 | 1,000 |
| 2015-10-05 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 28 |
| 2015-10-02 | $3.81 | $4.01 | $3.62 | $3.85 | $3.85 | 9,200 |
| 2015-10-01 | $3.64 | $4.03 | $3.53 | $3.79 | $3.79 | 44,800 |
| 2015-09-30 | $3.56 | $3.56 | $3.48 | $3.48 | $3.48 | 1,200 |
| 2015-09-29 | $3.52 | $3.62 | $3.52 | $3.62 | $3.62 | 1,300 |
| 2015-09-28 | $3.60 | $3.63 | $3.60 | $3.60 | $3.60 | 1,100 |
| 2015-09-25 | $4.00 | $4.00 | $3.80 | $3.80 | $3.80 | 500 |
| 2015-09-24 | $3.80 | $3.95 | $3.80 | $3.95 | $3.95 | 1,600 |
| 2015-09-23 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 200 |
| 2015-09-22 | $3.90 | $3.90 | $3.86 | $3.86 | $3.86 | 300 |
| 2015-09-21 | $3.68 | $3.74 | $3.68 | $3.74 | $3.74 | 500 |
| 2015-09-18 | $3.77 | $3.77 | $3.42 | $3.42 | $3.42 | 400 |
| 2015-09-17 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 100 |
| 2015-09-16 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 53 |
| 2015-09-15 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 200 |
| 2015-09-14 | $3.50 | $3.53 | $3.50 | $3.53 | $3.53 | 1,100 |
| 2015-09-11 | $3.47 | $3.63 | $3.47 | $3.61 | $3.61 | 6,200 |
| 2015-09-10 | $3.79 | $3.79 | $3.77 | $3.77 | $3.77 | 600 |
| 2015-09-09 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 20 |
| 2015-09-08 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 100 |
| 2015-09-04 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 22 |
| 2015-09-03 | $3.61 | $3.82 | $3.61 | $3.82 | $3.82 | 300 |
| 2015-09-02 | $3.75 | $3.93 | $3.70 | $3.70 | $3.70 | 5,300 |
| 2015-09-01 | $3.89 | $3.89 | $3.73 | $3.73 | $3.73 | 300 |
| 2015-08-31 | $3.70 | $3.77 | $3.51 | $3.66 | $3.66 | 2,800 |
| 2015-08-28 | $3.70 | $3.75 | $3.70 | $3.75 | $3.75 | 400 |
LGL Group Inc (LGL) News Headlines
Recent LGL Group Inc (LGL) News
Similar Companies to LGL Group Inc (LGL) in the Electronic Components Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Jabil Inc | JBL | Electronic Components | Technology | 100,000 |
| TE Connectivity Ltd | TEL | Electronic Components | Technology | 70,000 |
| Amphenol Corp - Class A | APH | Electronic Components | Technology | 38,000 |
| Corning Inc | GLW | Electronic Components | Technology | 38,000 |
| Sanmina Corp | SANM | Electronic Components | Technology | 35,000 |
| Benchmark Electronics Inc | BHE | Electronic Components | Technology | 15,000 |
| Atotech Ltd | ATC | Electronic Components | Technology | 14,000 |
| Littelfuse Inc | LFUS | Electronic Components | Technology | 11,800 |
| Fabrinet | FN | Electronic Components | Technology | 10,400 |
| Plexus Corp | PLXS | Electronic Components | Technology | 10,300 |