Interlink Electronics (LINK) Exchange: NASDAQ
Data as of May 9, 2025
$5.36 ($0.00) 0.00%
Interlink Electronics - Daily Information
Click for more stock information on Interlink Electronics.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $5.54 |
| Previous Close | $5.36 |
| High | $5.96 |
| Low | $5.36 |
| Adjusted Open | $5.54 |
| Previous Adjusted Close | $5.36 |
| Adjusted High | $5.96 |
| Adjusted Low | $5.36 |
About Interlink Electronics (LINK)
Interlink Electronics is a world-leading trusted provider of HMI, sensor, and IoT solutions. In addition to standard product offerings, Interlink utilizes its expertise in materials science, manufacturing, firmware, and software to produce in-house system solutions for custom applications. For 35 years, Interlink has led the printed electronics industry in the commercialization of its patented Force Sensing Resistor ® technology and has supplied some of the world's top electronics manufacturers with intuitive sensor and interface technologies like the VersaPad and the new VersaPad Plus, which boasts the largest active surface area of any resistive touchpad. It also has a proven track record of supplying technological solutions for mission-critical applications in a diverse range of markets—including medical, automotive, consumer electronics, telecommunications, and industrial control—providing standard and custom-designed sensors that give engineers the flexibility and functionally they seek in today's sophisticated electronic devices. Interlink serves an international customer base from its headquarters in Irvine, Calif., and pending world-class materials science lab and R&D center in Camarillo, Calif. They are supported by strategic global locations covering manufacturing, distribution, and sales support.
Invest in Interlink Electronics (LINK)
Historical Stock Data for Interlink Electronics (LINK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $5.54 | $5.96 | $5.36 | $5.36 | $5.36 | 5,057 |
| 2025-05-08 | $5.55 | $5.75 | $5.32 | $5.36 | $5.36 | 6,596 |
| 2025-05-07 | $5.75 | $6.10 | $5.53 | $5.76 | $5.76 | 5,376 |
| 2025-05-06 | $5.79 | $5.90 | $5.75 | $5.75 | $5.75 | 4,289 |
| 2025-05-05 | $6.58 | $6.58 | $6.00 | $6.00 | $6.00 | 3,841 |
| 2025-05-02 | $6.10 | $6.51 | $6.00 | $6.10 | $6.10 | 9,151 |
| 2025-05-01 | $6.17 | $6.60 | $6.01 | $6.03 | $6.03 | 4,946 |
| 2025-04-30 | $6.61 | $6.61 | $6.23 | $6.23 | $6.23 | 3,834 |
| 2025-04-29 | $6.60 | $6.67 | $6.60 | $6.67 | $6.67 | 2,057 |
| 2025-04-28 | $6.88 | $6.88 | $6.36 | $6.36 | $6.36 | 3,123 |
| 2025-04-25 | $6.50 | $6.98 | $6.28 | $6.50 | $6.50 | 5,786 |
| 2025-04-24 | $6.13 | $6.48 | $5.94 | $6.48 | $6.48 | 9,981 |
| 2025-04-23 | $5.95 | $5.95 | $5.80 | $5.80 | $5.80 | 1,173 |
| 2025-04-22 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 1,318 |
| 2025-04-21 | $6.07 | $6.09 | $5.90 | $6.08 | $6.08 | 3,499 |
| 2025-04-17 | $6.09 | $6.09 | $5.76 | $5.76 | $5.76 | 2,426 |
| 2025-04-16 | $5.75 | $6.10 | $5.75 | $6.07 | $6.07 | 3,226 |
| 2025-04-15 | $5.80 | $5.99 | $5.75 | $5.75 | $5.75 | 3,685 |
| 2025-04-14 | $5.99 | $5.99 | $5.75 | $5.76 | $5.76 | 3,238 |
| 2025-04-11 | $5.75 | $5.93 | $5.75 | $5.79 | $5.79 | 2,905 |
| 2025-04-10 | $5.76 | $6.00 | $5.75 | $5.97 | $5.97 | 3,701 |
| 2025-04-09 | $5.77 | $6.03 | $5.76 | $5.76 | $5.76 | 4,321 |
| 2025-04-08 | $5.75 | $6.06 | $5.75 | $5.77 | $5.77 | 9,536 |
| 2025-04-07 | $5.75 | $5.96 | $5.75 | $5.75 | $5.75 | 8,374 |
| 2025-04-04 | $6.28 | $6.46 | $5.77 | $5.86 | $5.86 | 12,162 |
| 2025-04-03 | $6.36 | $6.61 | $6.00 | $6.03 | $6.03 | 8,990 |
| 2025-04-02 | $6.54 | $6.75 | $6.42 | $6.42 | $6.42 | 5,842 |
| 2025-04-01 | $6.32 | $6.57 | $6.32 | $6.48 | $6.48 | 3,371 |
| 2025-03-31 | $6.43 | $6.60 | $6.33 | $6.38 | $6.38 | 16,951 |
| 2025-03-28 | $6.50 | $6.76 | $6.46 | $6.64 | $6.64 | 15,383 |
| 2025-03-27 | $6.80 | $6.94 | $6.50 | $6.69 | $6.69 | 6,709 |
| 2025-03-26 | $6.63 | $6.82 | $6.35 | $6.55 | $6.55 | 4,703 |
| 2025-03-25 | $6.52 | $6.83 | $6.40 | $6.83 | $6.83 | 13,995 |
| 2025-03-24 | $6.35 | $7.25 | $5.98 | $6.59 | $6.59 | 16,519 |
| 2025-03-21 | $6.86 | $6.86 | $6.04 | $6.48 | $6.48 | 12,623 |
| 2025-03-20 | $6.34 | $6.41 | $5.88 | $6.41 | $6.41 | 10,614 |
| 2025-03-19 | $5.92 | $6.49 | $5.92 | $6.49 | $6.49 | 27,875 |
| 2025-03-18 | $6.11 | $6.20 | $5.96 | $6.08 | $6.08 | 7,102 |
| 2025-03-17 | $5.89 | $6.39 | $5.89 | $6.20 | $6.20 | 15,563 |
| 2025-03-14 | $6.05 | $6.22 | $6.05 | $6.13 | $6.13 | 3,538 |
| 2025-03-13 | $5.80 | $6.45 | $5.80 | $6.00 | $6.00 | 46,167 |
| 2025-03-12 | $5.69 | $5.77 | $5.60 | $5.69 | $5.69 | 60,473 |
| 2025-03-11 | $5.33 | $5.85 | $5.33 | $5.51 | $5.51 | 12,160 |
| 2025-03-10 | $5.56 | $5.62 | $5.38 | $5.50 | $5.50 | 20,697 |
| 2025-03-07 | $6.00 | $6.05 | $5.78 | $5.80 | $5.80 | 15,583 |
| 2025-03-06 | $5.83 | $6.00 | $5.83 | $5.99 | $5.99 | 63,877 |
| 2025-03-05 | $5.90 | $6.00 | $5.76 | $5.88 | $5.88 | 11,291 |
| 2025-03-04 | $6.41 | $6.41 | $5.85 | $5.87 | $5.87 | 24,470 |
| 2025-03-03 | $6.62 | $6.79 | $6.32 | $6.63 | $6.63 | 17,096 |
| 2025-02-28 | $6.70 | $6.96 | $6.70 | $6.89 | $6.89 | 2,719 |
| 2025-02-27 | $6.92 | $7.40 | $6.70 | $6.70 | $6.70 | 17,948 |
| 2025-02-26 | $6.99 | $7.00 | $6.67 | $6.81 | $6.81 | 6,925 |
| 2025-02-25 | $6.57 | $6.99 | $6.37 | $6.75 | $6.75 | 24,625 |
| 2025-02-24 | $7.47 | $7.61 | $6.66 | $6.66 | $6.66 | 15,728 |
| 2025-02-21 | $7.37 | $7.89 | $7.03 | $7.05 | $7.05 | 60,598 |
| 2025-02-20 | $7.68 | $8.03 | $7.52 | $7.68 | $7.68 | 37,966 |
| 2025-02-19 | $8.05 | $8.29 | $7.63 | $7.81 | $7.81 | 24,519 |
| 2025-02-18 | $7.35 | $8.04 | $7.35 | $7.98 | $7.98 | 14,060 |
| 2025-02-14 | $6.98 | $7.34 | $6.94 | $7.34 | $7.34 | 18,159 |
| 2025-02-13 | $7.22 | $7.22 | $6.98 | $7.05 | $7.05 | 21,048 |
| 2025-02-12 | $7.06 | $7.21 | $6.82 | $6.83 | $6.83 | 5,231 |
| 2025-02-11 | $7.11 | $7.26 | $7.02 | $7.22 | $7.22 | 23,963 |
| 2025-02-10 | $8.05 | $8.86 | $6.71 | $7.02 | $7.02 | 52,091 |
| 2025-02-07 | $8.23 | $8.89 | $8.05 | $8.15 | $8.15 | 19,852 |
| 2025-02-06 | $8.87 | $8.93 | $8.09 | $8.17 | $8.17 | 16,468 |
| 2025-02-05 | $8.88 | $8.99 | $8.75 | $8.98 | $8.98 | 8,123 |
| 2025-02-04 | $8.60 | $9.35 | $8.60 | $8.87 | $8.87 | 5,721 |
| 2025-02-03 | $8.69 | $9.07 | $8.50 | $8.54 | $8.54 | 28,372 |
| 2025-01-31 | $9.96 | $9.96 | $8.05 | $9.63 | $9.63 | 27,408 |
| 2025-01-30 | $8.60 | $10.00 | $8.50 | $9.87 | $9.87 | 44,410 |
| 2025-01-29 | $8.99 | $9.00 | $8.44 | $8.56 | $8.56 | 13,266 |
| 2025-01-28 | $9.19 | $9.19 | $8.60 | $8.75 | $8.75 | 14,070 |
| 2025-01-27 | $9.41 | $9.41 | $8.03 | $8.43 | $8.43 | 34,531 |
| 2025-01-24 | $9.00 | $9.45 | $8.49 | $9.45 | $9.45 | 30,636 |
| 2025-01-23 | $9.02 | $9.71 | $8.50 | $8.85 | $8.85 | 20,831 |
| 2025-01-22 | $9.80 | $10.90 | $8.19 | $9.02 | $9.02 | 163,514 |
| 2025-01-21 | $7.75 | $9.50 | $7.75 | $9.48 | $9.48 | 139,393 |
| 2025-01-17 | $6.59 | $7.63 | $6.48 | $7.47 | $7.47 | 29,477 |
| 2025-01-16 | $6.34 | $6.40 | $6.22 | $6.40 | $6.40 | 6,795 |
| 2025-01-15 | $6.34 | $6.92 | $6.00 | $6.22 | $6.22 | 35,721 |
| 2025-01-14 | $6.48 | $6.95 | $6.40 | $6.72 | $6.72 | 9,610 |
| 2025-01-13 | $6.49 | $6.74 | $6.16 | $6.37 | $6.37 | 30,755 |
| 2025-01-10 | $6.36 | $6.48 | $6.13 | $6.40 | $6.40 | 23,040 |
| 2025-01-08 | $6.69 | $6.76 | $6.50 | $6.50 | $6.50 | 6,588 |
| 2025-01-07 | $6.95 | $6.95 | $6.70 | $6.73 | $6.73 | 24,910 |
| 2025-01-06 | $6.56 | $7.00 | $6.56 | $6.81 | $6.81 | 15,434 |
| 2025-01-03 | $6.05 | $6.76 | $6.05 | $6.60 | $6.60 | 13,197 |
| 2025-01-02 | $6.31 | $6.31 | $6.00 | $6.12 | $6.12 | 5,582 |
| 2024-12-31 | $6.51 | $6.63 | $6.12 | $6.24 | $6.24 | 8,888 |
| 2024-12-30 | $6.21 | $6.55 | $6.16 | $6.54 | $6.54 | 23,151 |
| 2024-12-27 | $6.20 | $6.76 | $6.03 | $6.30 | $6.30 | 30,471 |
| 2024-12-26 | $5.88 | $6.12 | $5.55 | $6.12 | $6.12 | 14,257 |
| 2024-12-24 | $5.51 | $6.06 | $5.42 | $5.94 | $5.94 | 20,635 |
| 2024-12-23 | $6.35 | $6.68 | $5.53 | $5.83 | $5.83 | 37,146 |
| 2024-12-20 | $5.40 | $6.84 | $5.40 | $6.26 | $6.26 | 33,265 |
| 2024-12-19 | $6.07 | $6.09 | $5.42 | $5.56 | $5.56 | 25,583 |
| 2024-12-18 | $6.58 | $6.58 | $6.00 | $6.08 | $6.08 | 23,932 |
| 2024-12-17 | $6.86 | $6.94 | $6.25 | $6.40 | $6.40 | 38,280 |
| 2024-12-16 | $5.05 | $6.73 | $5.05 | $6.59 | $6.59 | 132,438 |
| 2024-12-13 | $5.90 | $6.19 | $4.66 | $5.01 | $5.01 | 72,975 |
| 2024-12-12 | $6.81 | $6.81 | $5.76 | $5.93 | $5.93 | 71,121 |
| 2024-12-11 | $6.66 | $6.81 | $6.31 | $6.48 | $6.48 | 45,203 |
| 2024-12-10 | $7.50 | $7.50 | $6.11 | $6.77 | $6.77 | 83,879 |
| 2024-12-09 | $5.50 | $6.99 | $5.41 | $6.95 | $6.95 | 119,957 |
| 2024-12-06 | $4.97 | $5.58 | $4.78 | $5.40 | $5.40 | 97,404 |
| 2024-12-05 | $4.99 | $4.99 | $4.41 | $4.70 | $4.70 | 30,754 |
| 2024-12-04 | $4.99 | $4.99 | $4.78 | $4.87 | $4.87 | 8,975 |
| 2024-12-03 | $4.66 | $5.00 | $4.65 | $4.94 | $4.94 | 31,018 |
| 2024-12-02 | $4.93 | $5.18 | $4.57 | $4.71 | $4.71 | 27,172 |
| 2024-11-29 | $4.79 | $5.12 | $4.79 | $4.94 | $4.94 | 30,264 |
| 2024-11-27 | $4.15 | $4.84 | $4.15 | $4.82 | $4.82 | 27,894 |
| 2024-11-26 | $4.19 | $4.43 | $3.91 | $4.15 | $4.15 | 10,143 |
| 2024-11-25 | $4.41 | $4.44 | $4.06 | $4.19 | $4.19 | 37,229 |
| 2024-11-22 | $4.43 | $4.70 | $4.40 | $4.45 | $4.45 | 16,828 |
| 2024-11-21 | $4.92 | $4.94 | $4.40 | $4.57 | $4.57 | 16,162 |
| 2024-11-20 | $5.12 | $5.13 | $4.81 | $5.08 | $5.08 | 13,156 |
| 2024-11-19 | $4.89 | $5.51 | $4.79 | $5.17 | $5.17 | 18,199 |
| 2024-11-18 | $4.94 | $5.48 | $4.90 | $4.90 | $4.90 | 43,405 |
| 2024-11-15 | $4.81 | $5.43 | $4.81 | $4.91 | $4.91 | 18,437 |
| 2024-11-14 | $5.04 | $5.40 | $4.82 | $4.99 | $4.99 | 19,608 |
| 2024-11-13 | $5.25 | $5.60 | $4.80 | $5.11 | $5.11 | 58,724 |
| 2024-11-12 | $5.64 | $5.70 | $4.52 | $5.26 | $5.26 | 44,402 |
| 2024-11-11 | $5.71 | $5.71 | $5.33 | $5.33 | $5.33 | 26,508 |
| 2024-11-08 | $5.35 | $5.72 | $5.25 | $5.42 | $5.42 | 11,555 |
| 2024-11-07 | $5.61 | $5.68 | $5.02 | $5.60 | $5.60 | 20,981 |
| 2024-11-06 | $6.02 | $6.02 | $5.55 | $5.71 | $5.71 | 21,966 |
| 2024-11-05 | $5.72 | $5.90 | $5.55 | $5.83 | $5.83 | 92,294 |
| 2024-11-04 | $5.26 | $5.72 | $5.20 | $5.54 | $5.54 | 41,620 |
| 2024-11-01 | $5.28 | $5.28 | $4.98 | $5.11 | $5.11 | 21,025 |
| 2024-10-31 | $4.81 | $5.25 | $4.81 | $5.11 | $5.11 | 31,267 |
| 2024-10-30 | $4.90 | $5.09 | $4.70 | $4.83 | $4.83 | 24,712 |
| 2024-10-29 | $5.21 | $5.30 | $4.84 | $5.30 | $5.30 | 57,059 |
| 2024-10-28 | $4.98 | $5.26 | $4.68 | $5.15 | $5.15 | 154,669 |
| 2024-10-25 | $3.75 | $7.34 | $3.75 | $4.76 | $4.76 | 2,850,848 |
| 2024-10-24 | $3.38 | $3.50 | $3.27 | $3.50 | $3.50 | 16,956 |
| 2024-10-23 | $3.37 | $3.44 | $3.27 | $3.37 | $3.37 | 2,856 |
| 2024-10-22 | $3.31 | $3.50 | $3.25 | $3.30 | $3.30 | 4,707 |
| 2024-10-21 | $3.36 | $3.36 | $3.31 | $3.31 | $3.31 | 2,296 |
| 2024-10-18 | $3.43 | $3.50 | $3.41 | $3.41 | $3.41 | 1,046 |
| 2024-10-17 | $3.37 | $3.50 | $3.37 | $3.50 | $3.50 | 2,211 |
| 2024-10-16 | $3.46 | $3.46 | $3.41 | $3.41 | $3.41 | 1,329 |
| 2024-10-15 | $3.26 | $3.44 | $3.26 | $3.30 | $3.30 | 6,120 |
| 2024-10-14 | $3.50 | $3.50 | $3.25 | $3.25 | $3.25 | 5,835 |
| 2024-10-11 | $3.38 | $3.50 | $3.33 | $3.33 | $3.33 | 9,107 |
| 2024-10-10 | $3.50 | $3.50 | $3.32 | $3.48 | $3.48 | 5,873 |
| 2024-10-09 | $3.50 | $3.64 | $3.50 | $3.50 | $3.50 | 10,270 |
| 2024-10-08 | $3.53 | $3.65 | $3.50 | $3.53 | $3.53 | 7,477 |
| 2024-10-07 | $3.56 | $3.74 | $3.51 | $3.69 | $3.69 | 7,585 |
| 2024-10-04 | $3.51 | $3.71 | $3.51 | $3.69 | $3.69 | 1,303 |
| 2024-10-03 | $3.57 | $3.57 | $3.41 | $3.50 | $3.50 | 2,262 |
| 2024-10-02 | $3.44 | $3.75 | $3.44 | $3.68 | $3.68 | 12,316 |
| 2024-10-01 | $3.51 | $3.70 | $3.41 | $3.43 | $3.43 | 1,561 |
| 2024-09-30 | $3.67 | $3.67 | $3.40 | $3.63 | $3.63 | 12,822 |
| 2024-09-27 | $3.68 | $3.97 | $3.46 | $3.46 | $3.46 | 5,072 |
| 2024-09-26 | $3.87 | $3.87 | $3.50 | $3.50 | $3.50 | 2,619 |
| 2024-09-25 | $3.53 | $3.64 | $3.53 | $3.55 | $3.55 | 3,496 |
| 2024-09-24 | $3.56 | $3.61 | $3.53 | $3.53 | $3.53 | 7,882 |
| 2024-09-23 | $3.75 | $3.81 | $3.64 | $3.65 | $3.65 | 2,284 |
| 2024-09-20 | $3.84 | $3.87 | $3.65 | $3.65 | $3.65 | 10,302 |
| 2024-09-19 | $3.73 | $4.11 | $3.61 | $3.66 | $3.66 | 8,832 |
| 2024-09-18 | $3.84 | $3.84 | $3.61 | $3.62 | $3.62 | 9,896 |
| 2024-09-17 | $3.73 | $3.75 | $3.70 | $3.70 | $3.70 | 2,931 |
| 2024-09-16 | $3.90 | $4.18 | $3.62 | $3.64 | $3.64 | 8,705 |
| 2024-09-13 | $3.80 | $3.95 | $3.76 | $3.81 | $3.81 | 7,935 |
| 2024-09-12 | $3.80 | $4.39 | $3.73 | $3.75 | $3.75 | 10,711 |
| 2024-09-11 | $3.78 | $4.24 | $3.78 | $4.03 | $4.03 | 5,580 |
| 2024-09-10 | $3.96 | $3.96 | $3.71 | $3.89 | $3.89 | 6,086 |
| 2024-09-09 | $3.84 | $4.20 | $3.75 | $3.95 | $3.95 | 6,733 |
| 2024-09-06 | $3.65 | $3.79 | $3.62 | $3.79 | $3.79 | 3,570 |
| 2024-09-05 | $3.70 | $4.00 | $3.65 | $3.66 | $3.66 | 6,258 |
| 2024-09-04 | $3.85 | $3.99 | $3.65 | $3.86 | $3.86 | 7,749 |
| 2024-09-03 | $4.02 | $4.02 | $3.74 | $3.97 | $3.97 | 1,921 |
| 2024-08-30 | $3.97 | $4.34 | $3.79 | $3.79 | $3.79 | 6,466 |
| 2024-08-29 | $3.55 | $4.05 | $3.55 | $4.04 | $4.04 | 6,658 |
| 2024-08-28 | $3.65 | $3.74 | $3.65 | $3.66 | $3.66 | 2,991 |
| 2024-08-27 | $3.95 | $3.95 | $3.76 | $3.77 | $3.77 | 2,599 |
| 2024-08-26 | $4.10 | $4.15 | $3.95 | $3.95 | $3.95 | 9,058 |
| 2024-08-23 | $4.30 | $4.51 | $4.10 | $4.10 | $4.10 | 6,093 |
| 2024-08-22 | $4.31 | $4.57 | $4.13 | $4.16 | $4.16 | 23,530 |
| 2024-08-21 | $4.58 | $4.68 | $4.35 | $4.68 | $4.68 | 4,644 |
| 2024-08-20 | $4.45 | $4.58 | $4.41 | $4.41 | $4.41 | 1,208 |
| 2024-08-19 | $4.16 | $4.90 | $4.10 | $4.43 | $4.43 | 7,873 |
| 2024-08-16 | $4.36 | $4.46 | $4.19 | $4.21 | $4.21 | 3,866 |
| 2024-08-15 | $4.17 | $4.50 | $4.12 | $4.18 | $4.18 | 17,144 |
| 2024-08-14 | $4.61 | $4.61 | $4.45 | $4.45 | $4.45 | 1,473 |
| 2024-08-13 | $4.31 | $4.48 | $4.31 | $4.48 | $4.48 | 663 |
| 2024-08-12 | $4.10 | $4.43 | $4.10 | $4.10 | $4.10 | 3,665 |
| 2024-08-09 | $4.28 | $4.29 | $4.28 | $4.29 | $4.29 | 423 |
| 2024-08-08 | $4.21 | $4.61 | $4.20 | $4.30 | $4.30 | 5,701 |
| 2024-08-07 | $4.31 | $4.32 | $4.19 | $4.23 | $4.23 | 5,627 |
| 2024-08-06 | $4.54 | $4.54 | $4.11 | $4.40 | $4.40 | 9,011 |
| 2024-08-05 | $4.10 | $4.38 | $4.10 | $4.36 | $4.36 | 6,828 |
| 2024-08-02 | $4.12 | $4.33 | $4.10 | $4.15 | $4.15 | 16,564 |
| 2024-08-01 | $4.15 | $4.15 | $4.12 | $4.12 | $4.12 | 1,186 |
| 2024-07-31 | $4.05 | $4.46 | $4.05 | $4.22 | $4.22 | 6,110 |
| 2024-07-30 | $4.06 | $4.13 | $4.05 | $4.08 | $4.08 | 6,826 |
| 2024-07-29 | $4.11 | $4.17 | $4.05 | $4.17 | $4.17 | 1,883 |
| 2024-07-26 | $4.21 | $4.21 | $4.06 | $4.06 | $4.06 | 1,668 |
| 2024-07-25 | $4.21 | $4.29 | $4.05 | $4.07 | $4.07 | 4,529 |
| 2024-07-24 | $4.28 | $4.37 | $4.28 | $4.37 | $4.37 | 1,278 |
| 2024-07-23 | $4.32 | $4.32 | $4.20 | $4.20 | $4.20 | 1,545 |
| 2024-07-22 | $4.06 | $4.42 | $4.06 | $4.40 | $4.40 | 4,238 |
| 2024-07-19 | $4.19 | $4.45 | $4.05 | $4.18 | $4.18 | 20,169 |
| 2024-07-18 | $4.13 | $4.89 | $4.13 | $4.27 | $4.27 | 96,280 |
| 2024-07-17 | $3.92 | $3.97 | $3.60 | $3.97 | $3.97 | 4,922 |
| 2024-07-16 | $3.90 | $4.22 | $3.90 | $4.14 | $4.14 | 3,040 |
| 2024-07-15 | $3.94 | $4.18 | $3.90 | $3.90 | $3.90 | 1,708 |
| 2024-07-12 | $3.60 | $4.11 | $3.40 | $3.93 | $3.93 | 24,115 |
| 2024-07-11 | $3.85 | $3.95 | $3.49 | $3.61 | $3.61 | 35,725 |
| 2024-07-10 | $3.94 | $3.95 | $3.85 | $3.86 | $3.86 | 4,919 |
| 2024-07-09 | $3.75 | $3.81 | $3.75 | $3.81 | $3.81 | 4,981 |
| 2024-07-08 | $3.82 | $4.12 | $3.82 | $3.82 | $3.82 | 4,116 |
| 2024-07-05 | $3.89 | $4.25 | $3.71 | $3.82 | $3.82 | 3,888 |
| 2024-07-03 | $3.70 | $4.07 | $3.70 | $4.07 | $4.07 | 953 |
| 2024-07-02 | $3.86 | $3.99 | $3.69 | $3.98 | $3.98 | 3,017 |
| 2024-07-01 | $4.22 | $4.61 | $4.00 | $4.10 | $4.10 | 3,276 |
| 2024-06-28 | $4.24 | $4.24 | $4.03 | $4.03 | $4.03 | 14,122 |
| 2024-06-27 | $4.30 | $4.30 | $4.12 | $4.12 | $4.12 | 1,941 |
| 2024-06-26 | $4.16 | $4.29 | $4.05 | $4.28 | $4.28 | 5,562 |
| 2024-06-25 | $4.04 | $4.14 | $4.00 | $4.02 | $4.02 | 2,172 |
| 2024-06-24 | $4.07 | $4.52 | $4.01 | $4.06 | $4.06 | 29,298 |
| 2024-06-21 | $4.10 | $4.35 | $4.07 | $4.35 | $4.35 | 21,601 |
| 2024-06-20 | $4.04 | $4.23 | $4.04 | $4.10 | $4.10 | 12,415 |
| 2024-06-18 | $4.04 | $4.20 | $4.04 | $4.07 | $4.07 | 4,522 |
| 2024-06-17 | $4.30 | $4.30 | $4.02 | $4.02 | $4.02 | 5,014 |
| 2024-06-14 | $4.11 | $4.43 | $4.11 | $4.43 | $4.43 | 1,359 |
| 2024-06-13 | $4.37 | $4.37 | $4.21 | $4.21 | $4.21 | 888 |
| 2024-06-12 | $4.24 | $4.58 | $4.24 | $4.41 | $4.41 | 8,102 |
| 2024-06-11 | $4.02 | $4.14 | $4.01 | $4.14 | $4.14 | 2,727 |
| 2024-06-10 | $4.26 | $4.31 | $4.00 | $4.02 | $4.02 | 7,174 |
| 2024-06-07 | $4.51 | $4.51 | $4.41 | $4.41 | $4.41 | 8,910 |
| 2024-06-06 | $4.86 | $4.86 | $4.50 | $4.64 | $4.64 | 1,359 |
| 2024-06-05 | $4.81 | $4.90 | $4.64 | $4.65 | $4.65 | 5,576 |
| 2024-06-04 | $4.67 | $5.03 | $4.66 | $4.74 | $4.74 | 8,545 |
| 2024-06-03 | $4.67 | $5.11 | $4.44 | $4.64 | $4.64 | 62,826 |
| 2024-05-31 | $4.88 | $4.88 | $4.48 | $4.54 | $4.54 | 31,443 |
| 2024-05-30 | $4.76 | $5.11 | $4.67 | $4.67 | $4.67 | 25,662 |
| 2024-05-29 | $4.62 | $4.89 | $4.50 | $4.82 | $4.82 | 29,533 |
| 2024-05-28 | $5.00 | $5.00 | $4.65 | $4.65 | $4.65 | 17,177 |
| 2024-05-24 | $4.94 | $5.31 | $4.76 | $5.11 | $5.11 | 6,866 |
| 2024-05-23 | $5.04 | $5.24 | $4.77 | $4.88 | $4.88 | 57,649 |
| 2024-05-22 | $5.15 | $5.51 | $4.52 | $4.80 | $4.80 | 58,402 |
| 2024-05-21 | $4.95 | $5.12 | $4.51 | $5.12 | $5.12 | 22,592 |
| 2024-05-20 | $4.79 | $5.46 | $4.76 | $4.95 | $4.95 | 25,714 |
| 2024-05-17 | $4.69 | $5.35 | $4.61 | $5.03 | $5.03 | 21,717 |
| 2024-05-16 | $4.44 | $4.82 | $4.44 | $4.82 | $4.82 | 11,749 |
| 2024-05-15 | $4.63 | $4.64 | $4.50 | $4.50 | $4.50 | 4,363 |
| 2024-05-14 | $4.48 | $4.62 | $4.48 | $4.49 | $4.49 | 2,352 |
| 2024-05-13 | $4.30 | $4.61 | $4.30 | $4.52 | $4.52 | 6,701 |
| 2024-05-10 | $4.26 | $4.39 | $4.26 | $4.35 | $4.35 | 3,113 |
| 2024-05-09 | $4.29 | $4.50 | $4.25 | $4.44 | $4.44 | 7,631 |
| 2024-05-08 | $4.31 | $4.60 | $4.26 | $4.31 | $4.31 | 4,613 |
| 2024-05-07 | $4.55 | $4.64 | $4.42 | $4.44 | $4.44 | 18,468 |
| 2024-05-06 | $5.46 | $5.58 | $4.70 | $4.70 | $4.70 | 8,525 |
| 2024-05-03 | $5.58 | $5.58 | $5.50 | $5.50 | $5.50 | 2,042 |
| 2024-05-02 | $5.58 | $5.93 | $5.58 | $5.60 | $5.60 | 1,129 |
| 2024-05-01 | $5.58 | $5.85 | $5.58 | $5.58 | $5.58 | 8,470 |
| 2024-04-30 | $5.59 | $5.77 | $5.58 | $5.65 | $5.65 | 3,245 |
| 2024-04-29 | $6.05 | $6.05 | $5.58 | $5.78 | $5.78 | 5,172 |
| 2024-04-26 | $6.61 | $6.61 | $5.55 | $5.56 | $5.56 | 13,109 |
| 2024-04-25 | $6.60 | $6.84 | $6.49 | $6.49 | $6.49 | 16,033 |
| 2024-04-24 | $6.62 | $6.65 | $6.59 | $6.63 | $6.63 | 1,480 |
| 2024-04-23 | $6.59 | $6.82 | $6.59 | $6.81 | $6.81 | 3,072 |
| 2024-04-22 | $6.58 | $7.04 | $6.58 | $7.04 | $7.04 | 2,081 |
| 2024-04-19 | $6.78 | $6.78 | $6.60 | $6.60 | $6.60 | 1,171 |
| 2024-04-18 | $6.66 | $7.12 | $6.66 | $6.87 | $6.87 | 1,469 |
| 2024-04-17 | $6.67 | $7.05 | $6.67 | $7.04 | $7.04 | 1,810 |
| 2024-04-16 | $6.70 | $7.23 | $6.55 | $6.56 | $6.56 | 16,079 |
| 2024-04-15 | $6.67 | $6.84 | $6.57 | $6.78 | $6.78 | 4,777 |
| 2024-04-12 | $6.60 | $6.70 | $6.55 | $6.55 | $6.55 | 2,437 |
| 2024-04-11 | $6.72 | $6.80 | $6.60 | $6.80 | $6.80 | 7,895 |
| 2024-04-10 | $6.60 | $6.69 | $6.60 | $6.60 | $6.60 | 989 |
| 2024-04-09 | $6.75 | $6.81 | $6.56 | $6.60 | $6.60 | 3,638 |
| 2024-04-08 | $6.58 | $6.78 | $6.58 | $6.73 | $6.73 | 7,127 |
| 2024-04-05 | $6.71 | $6.85 | $6.58 | $6.76 | $6.76 | 5,034 |
| 2024-04-04 | $7.28 | $7.29 | $6.71 | $6.71 | $6.71 | 6,398 |
| 2024-04-03 | $7.03 | $7.35 | $7.02 | $7.13 | $7.13 | 3,534 |
| 2024-04-02 | $7.13 | $7.37 | $6.92 | $7.20 | $7.20 | 13,387 |
| 2024-04-01 | $7.49 | $7.67 | $7.48 | $7.48 | $7.48 | 4,490 |
| 2024-03-28 | $7.70 | $7.70 | $7.48 | $7.58 | $7.58 | 11,792 |
| 2024-03-27 | $7.53 | $7.97 | $7.44 | $7.53 | $7.53 | 8,308 |
| 2024-03-26 | $8.22 | $9.10 | $7.61 | $7.61 | $7.61 | 18,398 |
| 2024-03-25 | $7.79 | $9.33 | $7.67 | $8.28 | $8.28 | 26,251 |
| 2024-03-22 | $11.39 | $11.76 | $11.22 | $11.67 | $11.67 | 11,054 |
| 2024-03-21 | $11.22 | $11.37 | $11.22 | $11.37 | $11.37 | 7,369 |
| 2024-03-20 | $11.37 | $11.49 | $11.22 | $11.22 | $11.22 | 3,877 |
| 2024-03-19 | $11.43 | $11.49 | $11.21 | $11.23 | $11.23 | 2,710 |
| 2024-03-18 | $11.21 | $11.37 | $11.00 | $11.07 | $11.07 | 5,101 |
| 2024-03-15 | $11.01 | $11.53 | $11.01 | $11.37 | $11.37 | 2,481 |
| 2024-03-14 | $11.88 | $11.88 | $10.90 | $11.17 | $11.17 | 2,815 |
| 2024-03-13 | $11.49 | $11.60 | $10.72 | $11.00 | $11.00 | 4,873 |
| 2024-03-12 | $11.79 | $11.92 | $11.35 | $11.35 | $11.35 | 3,445 |
| 2024-03-11 | $11.92 | $11.92 | $11.30 | $11.92 | $11.92 | 4,947 |
| 2024-03-08 | $12.14 | $12.14 | $11.85 | $11.90 | $11.90 | 3,516 |
| 2024-03-07 | $11.98 | $12.41 | $11.80 | $11.80 | $11.80 | 8,655 |
| 2024-03-06 | $12.09 | $12.43 | $12.03 | $12.04 | $12.04 | 3,800 |
| 2024-03-05 | $12.98 | $12.98 | $11.75 | $12.00 | $12.00 | 20,632 |
| 2024-03-04 | $12.59 | $13.00 | $12.42 | $12.91 | $12.91 | 10,266 |
| 2024-03-01 | $11.85 | $12.45 | $11.75 | $12.42 | $12.42 | 11,510 |
| 2024-02-29 | $11.99 | $12.10 | $11.11 | $11.11 | $11.11 | 3,738 |
| 2024-02-28 | $12.12 | $12.12 | $11.76 | $11.88 | $11.88 | 1,693 |
| 2024-02-27 | $12.92 | $12.92 | $11.52 | $12.12 | $12.12 | 11,350 |
| 2024-02-26 | $12.02 | $12.97 | $11.96 | $12.94 | $12.94 | 4,579 |
| 2024-02-23 | $12.03 | $12.21 | $12.03 | $12.21 | $12.21 | 1,129 |
| 2024-02-22 | $11.87 | $12.95 | $11.86 | $12.80 | $12.80 | 7,133 |
| 2024-02-21 | $12.58 | $12.58 | $11.85 | $12.10 | $12.10 | 1,608 |
| 2024-02-20 | $12.28 | $12.55 | $12.12 | $12.40 | $12.40 | 3,825 |
| 2024-02-16 | $12.99 | $12.99 | $12.06 | $12.63 | $12.63 | 7,207 |
| 2024-02-15 | $12.98 | $12.98 | $12.23 | $12.23 | $12.23 | 1,393 |
| 2024-02-14 | $12.99 | $12.99 | $12.41 | $12.94 | $12.94 | 4,076 |
| 2024-02-13 | $12.01 | $12.23 | $11.64 | $12.23 | $12.23 | 4,523 |
| 2024-02-12 | $13.00 | $13.00 | $12.30 | $12.30 | $12.30 | 5,178 |
| 2024-02-09 | $11.65 | $12.53 | $11.65 | $12.30 | $12.30 | 2,396 |
| 2024-02-08 | $11.77 | $12.58 | $11.67 | $11.67 | $11.67 | 4,763 |
| 2024-02-07 | $12.25 | $12.25 | $11.61 | $12.00 | $12.00 | 1,523 |
| 2024-02-06 | $12.25 | $12.59 | $11.85 | $12.18 | $12.18 | 3,124 |
| 2024-02-05 | $12.59 | $12.59 | $12.22 | $12.58 | $12.58 | 4,678 |
| 2024-02-02 | $11.51 | $12.59 | $11.51 | $12.30 | $12.30 | 7,740 |
| 2024-02-01 | $12.31 | $12.31 | $12.02 | $12.02 | $12.02 | 4,331 |
| 2024-01-31 | $12.49 | $12.49 | $12.05 | $12.05 | $12.05 | 1,058 |
| 2024-01-30 | $12.31 | $12.35 | $12.00 | $12.35 | $12.35 | 2,451 |
| 2024-01-29 | $12.00 | $12.50 | $11.85 | $12.40 | $12.40 | 3,307 |
| 2024-01-26 | $12.01 | $12.52 | $12.00 | $12.13 | $12.13 | 1,306 |
| 2024-01-25 | $12.00 | $12.59 | $12.00 | $12.32 | $12.32 | 3,732 |
| 2024-01-24 | $12.55 | $12.55 | $11.50 | $11.65 | $11.65 | 7,245 |
| 2024-01-23 | $12.91 | $12.91 | $12.55 | $12.55 | $12.55 | 1,867 |
| 2024-01-22 | $12.99 | $13.00 | $12.25 | $13.00 | $13.00 | 4,999 |
| 2024-01-19 | $11.55 | $13.00 | $11.55 | $12.87 | $12.87 | 19,972 |
| 2024-01-18 | $11.24 | $11.41 | $10.79 | $11.41 | $11.41 | 4,517 |
| 2024-01-17 | $11.76 | $11.76 | $11.07 | $11.59 | $11.59 | 4,803 |
| 2024-01-16 | $11.87 | $11.92 | $11.61 | $11.80 | $11.80 | 7,280 |
| 2024-01-12 | $12.18 | $12.20 | $11.96 | $12.17 | $12.17 | 3,641 |
| 2024-01-11 | $12.22 | $12.22 | $12.00 | $12.19 | $12.19 | 2,073 |
| 2024-01-10 | $12.22 | $12.22 | $11.96 | $12.13 | $12.13 | 4,972 |
| 2024-01-09 | $12.35 | $12.59 | $12.01 | $12.01 | $12.01 | 5,672 |
| 2024-01-08 | $12.46 | $12.87 | $12.20 | $12.39 | $12.39 | 3,528 |
| 2024-01-05 | $12.19 | $12.21 | $12.05 | $12.21 | $12.21 | 1,960 |
| 2024-01-04 | $12.28 | $12.48 | $12.08 | $12.38 | $12.38 | 4,307 |
| 2024-01-03 | $12.43 | $12.76 | $12.00 | $12.00 | $12.00 | 4,659 |
| 2024-01-02 | $12.87 | $12.87 | $12.38 | $12.38 | $12.38 | 5,065 |
| 2023-12-29 | $12.75 | $12.80 | $12.73 | $12.77 | $12.77 | 1,952 |
| 2023-12-28 | $12.77 | $12.80 | $12.72 | $12.74 | $12.74 | 5,032 |
| 2023-12-27 | $12.66 | $12.80 | $12.66 | $12.80 | $12.80 | 4,402 |
| 2023-12-26 | $12.69 | $12.80 | $12.32 | $12.73 | $12.73 | 11,302 |
| 2023-12-22 | $12.69 | $12.69 | $12.07 | $12.30 | $12.30 | 1,628 |
| 2023-12-21 | $12.61 | $12.61 | $12.32 | $12.60 | $12.60 | 2,252 |
| 2023-12-20 | $12.35 | $12.57 | $12.06 | $12.32 | $12.32 | 4,608 |
| 2023-12-19 | $12.76 | $12.76 | $12.01 | $12.51 | $12.51 | 5,202 |
| 2023-12-18 | $12.65 | $12.65 | $12.20 | $12.41 | $12.41 | 9,592 |
| 2023-12-15 | $12.14 | $12.60 | $11.89 | $12.60 | $12.60 | 14,685 |
| 2023-12-14 | $11.98 | $12.14 | $11.73 | $12.14 | $12.14 | 7,248 |
| 2023-12-13 | $11.90 | $11.99 | $11.74 | $11.99 | $11.99 | 6,374 |
| 2023-12-12 | $11.75 | $11.98 | $11.63 | $11.73 | $11.73 | 6,733 |
| 2023-12-11 | $11.90 | $11.90 | $11.11 | $11.53 | $11.53 | 7,680 |
| 2023-12-08 | $11.20 | $12.03 | $11.03 | $11.79 | $11.79 | 7,416 |
| 2023-12-07 | $11.63 | $12.25 | $11.10 | $11.20 | $11.20 | 9,346 |
| 2023-12-06 | $11.41 | $11.49 | $11.02 | $11.06 | $11.06 | 6,913 |
| 2023-12-05 | $10.51 | $11.49 | $10.50 | $11.49 | $11.49 | 10,930 |
| 2023-12-04 | $12.01 | $12.02 | $10.59 | $11.19 | $11.19 | 15,812 |
| 2023-12-01 | $12.19 | $12.28 | $12.02 | $12.27 | $12.27 | 16,176 |
| 2023-11-30 | $12.60 | $12.60 | $12.28 | $12.30 | $12.30 | 2,680 |
| 2023-11-29 | $12.60 | $12.60 | $12.55 | $12.55 | $12.55 | 9,525 |
| 2023-11-28 | $12.35 | $12.60 | $12.26 | $12.60 | $12.60 | 15,974 |
| 2023-11-27 | $12.25 | $12.25 | $12.05 | $12.22 | $12.22 | 14,275 |
| 2023-11-24 | $11.99 | $12.12 | $11.99 | $12.11 | $12.11 | 7,013 |
| 2023-11-22 | $11.98 | $12.00 | $11.75 | $11.88 | $11.88 | 7,074 |
| 2023-11-21 | $11.72 | $11.97 | $11.51 | $11.97 | $11.97 | 3,730 |
| 2023-11-20 | $11.70 | $11.98 | $11.50 | $11.73 | $11.73 | 28,931 |
| 2023-11-17 | $11.50 | $11.50 | $10.81 | $11.33 | $11.33 | 9,816 |
| 2023-11-16 | $11.20 | $11.47 | $10.67 | $11.13 | $11.13 | 9,131 |
| 2023-11-15 | $10.61 | $11.49 | $10.33 | $11.45 | $11.45 | 13,441 |
| 2023-11-14 | $10.51 | $10.59 | $10.15 | $10.25 | $10.25 | 7,375 |
| 2023-11-13 | $11.25 | $11.25 | $10.49 | $10.66 | $10.66 | 7,990 |
| 2023-11-10 | $11.60 | $11.70 | $11.28 | $11.31 | $11.31 | 15,189 |
| 2023-11-09 | $11.40 | $11.64 | $11.01 | $11.49 | $11.49 | 47,284 |
| 2023-11-08 | $8.53 | $12.22 | $8.53 | $10.91 | $10.91 | 73,414 |
| 2023-11-07 | $8.82 | $8.82 | $8.54 | $8.82 | $8.82 | 1,950 |
| 2023-11-06 | $8.40 | $9.23 | $8.40 | $9.01 | $9.01 | 1,328 |
| 2023-11-03 | $8.29 | $8.71 | $8.29 | $8.41 | $8.41 | 2,888 |
| 2023-11-02 | $8.29 | $8.42 | $8.29 | $8.35 | $8.35 | 3,206 |
| 2023-11-01 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 386 |
| 2023-10-31 | $8.45 | $8.97 | $8.32 | $8.70 | $8.70 | 4,450 |
| 2023-10-30 | $8.45 | $8.59 | $8.44 | $8.44 | $8.44 | 4,006 |
| 2023-10-27 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 594 |
| 2023-10-26 | $8.35 | $8.35 | $8.29 | $8.30 | $8.30 | 963 |
| 2023-10-25 | $8.29 | $8.53 | $8.29 | $8.39 | $8.39 | 3,510 |
| 2023-10-24 | $8.50 | $8.50 | $8.26 | $8.31 | $8.31 | 4,384 |
| 2023-10-23 | $8.66 | $8.96 | $8.44 | $8.94 | $8.94 | 1,717 |
| 2023-10-20 | $8.41 | $8.42 | $8.40 | $8.42 | $8.42 | 2,397 |
| 2023-10-19 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 1,115 |
| 2023-10-18 | $8.42 | $8.42 | $8.40 | $8.40 | $8.40 | 709 |
| 2023-10-17 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 1,787 |
| 2023-10-16 | $8.54 | $8.63 | $8.42 | $8.42 | $8.42 | 1,501 |
| 2023-10-13 | $8.65 | $8.75 | $8.57 | $8.72 | $8.72 | 2,426 |
| 2023-10-12 | $8.61 | $8.88 | $8.61 | $8.88 | $8.88 | 3,456 |
| 2023-10-11 | $8.71 | $8.71 | $8.38 | $8.45 | $8.45 | 2,187 |
| 2023-10-10 | $9.10 | $9.10 | $8.37 | $8.77 | $8.77 | 57,338 |
| 2023-10-09 | $9.15 | $9.25 | $9.15 | $9.25 | $9.25 | 1,456 |
| 2023-10-06 | $9.05 | $9.26 | $9.01 | $9.16 | $9.16 | 1,335 |
| 2023-10-05 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 366 |
| 2023-10-04 | $9.30 | $9.57 | $9.23 | $9.57 | $9.57 | 621 |
| 2023-10-03 | $9.20 | $9.95 | $9.05 | $9.15 | $9.15 | 6,588 |
| 2023-10-02 | $9.60 | $9.97 | $9.30 | $9.45 | $9.45 | 9,092 |
| 2023-09-29 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 303 |
| 2023-09-28 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 233 |
| 2023-09-27 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 520 |
| 2023-09-26 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 126 |
| 2023-09-25 | $8.89 | $8.89 | $8.85 | $8.85 | $8.85 | 1,711 |
| 2023-09-22 | $9.13 | $9.13 | $8.70 | $8.70 | $8.70 | 1,634 |
| 2023-09-21 | $9.21 | $9.36 | $8.77 | $8.80 | $8.80 | 11,283 |
| 2023-09-20 | $9.21 | $9.27 | $9.20 | $9.20 | $9.20 | 2,615 |
| 2023-09-19 | $9.36 | $9.36 | $9.20 | $9.20 | $9.20 | 1,767 |
| 2023-09-18 | $9.34 | $9.52 | $9.28 | $9.52 | $9.52 | 5,034 |
| 2023-09-15 | $9.30 | $9.34 | $9.27 | $9.34 | $9.34 | 1,585 |
| 2023-09-14 | $9.35 | $9.49 | $9.21 | $9.30 | $9.30 | 5,437 |
| 2023-09-13 | $9.31 | $9.31 | $9.24 | $9.31 | $9.31 | 1,335 |
| 2023-09-12 | $9.50 | $9.70 | $9.50 | $9.65 | $9.65 | 2,339 |
| 2023-09-11 | $9.30 | $9.69 | $9.20 | $9.69 | $9.69 | 3,887 |
| 2023-09-08 | $9.60 | $9.60 | $9.30 | $9.30 | $9.30 | 1,403 |
| 2023-09-07 | $9.41 | $9.61 | $9.41 | $9.61 | $9.61 | 602 |
| 2023-09-06 | $9.35 | $9.39 | $9.28 | $9.28 | $9.28 | 996 |
| 2023-09-05 | $9.59 | $9.59 | $9.38 | $9.39 | $9.39 | 5,451 |
| 2023-09-01 | $9.45 | $9.52 | $9.21 | $9.21 | $9.21 | 8,685 |
| 2023-08-31 | $9.37 | $9.67 | $9.37 | $9.45 | $9.45 | 5,001 |
| 2023-08-30 | $9.60 | $9.87 | $9.35 | $9.35 | $9.35 | 8,947 |
| 2023-08-29 | $9.56 | $9.56 | $9.37 | $9.38 | $9.38 | 2,629 |
| 2023-08-28 | $9.35 | $9.50 | $9.35 | $9.36 | $9.36 | 3,092 |
| 2023-08-25 | $9.75 | $9.85 | $9.38 | $9.38 | $9.38 | 3,273 |
| 2023-08-24 | $9.64 | $9.77 | $9.26 | $9.42 | $9.42 | 6,163 |
| 2023-08-23 | $9.60 | $9.62 | $9.60 | $9.62 | $9.62 | 1,672 |
| 2023-08-22 | $9.36 | $9.75 | $9.36 | $9.60 | $9.60 | 2,301 |
| 2023-08-21 | $9.50 | $9.88 | $9.50 | $9.75 | $9.75 | 1,910 |
| 2023-08-18 | $9.36 | $9.66 | $9.34 | $9.66 | $9.66 | 2,615 |
| 2023-08-17 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 360 |
| 2023-08-16 | $9.21 | $9.78 | $9.21 | $9.74 | $9.74 | 2,824 |
| 2023-08-15 | $9.40 | $9.85 | $9.31 | $9.74 | $9.74 | 13,408 |
| 2023-08-14 | $9.25 | $9.61 | $9.25 | $9.46 | $9.46 | 18,647 |
| 2023-08-11 | $9.46 | $9.46 | $9.20 | $9.25 | $9.25 | 8,788 |
| 2023-08-10 | $9.50 | $9.89 | $9.36 | $9.56 | $9.56 | 13,931 |
| 2023-08-09 | $9.40 | $9.40 | $9.21 | $9.33 | $9.33 | 3,787 |
| 2023-08-08 | $9.38 | $9.61 | $9.21 | $9.60 | $9.60 | 14,738 |
| 2023-08-07 | $9.18 | $9.80 | $9.18 | $9.35 | $9.35 | 30,234 |
| 2023-08-04 | $9.65 | $9.65 | $9.15 | $9.20 | $9.20 | 6,446 |
| 2023-08-03 | $9.00 | $9.80 | $8.90 | $9.79 | $9.79 | 17,462 |
| 2023-08-02 | $9.10 | $9.40 | $9.07 | $9.12 | $9.12 | 26,863 |
| 2023-08-01 | $9.32 | $9.58 | $9.01 | $9.30 | $9.30 | 29,859 |
| 2023-07-31 | $9.32 | $9.42 | $8.75 | $9.15 | $9.15 | 13,402 |
| 2023-07-28 | $9.29 | $9.64 | $9.25 | $9.28 | $9.28 | 24,723 |
| 2023-07-27 | $9.70 | $9.78 | $9.25 | $9.50 | $9.50 | 43,506 |
| 2023-07-26 | $9.33 | $9.63 | $9.24 | $9.40 | $9.40 | 30,394 |
| 2023-07-25 | $9.20 | $9.88 | $9.20 | $9.56 | $9.56 | 66,264 |
| 2023-07-24 | $9.10 | $9.94 | $9.10 | $9.72 | $9.72 | 64,348 |
| 2023-07-21 | $9.10 | $9.76 | $8.95 | $9.58 | $9.58 | 28,596 |
| 2023-07-20 | $9.10 | $9.50 | $9.00 | $9.19 | $9.19 | 42,435 |
| 2023-07-19 | $9.34 | $9.90 | $8.40 | $9.04 | $9.04 | 115,123 |
| 2023-07-18 | $16.20 | $17.23 | $8.99 | $10.15 | $10.15 | 2,063,845 |
| 2023-07-17 | $10.80 | $11.00 | $10.80 | $10.97 | $10.97 | 1,010 |
| 2023-07-14 | $10.86 | $10.86 | $10.52 | $10.78 | $10.78 | 1,761 |
| 2023-07-13 | $11.12 | $11.13 | $11.12 | $11.13 | $11.13 | 1,012 |
| 2023-07-12 | $10.70 | $10.70 | $10.41 | $10.42 | $10.42 | 815 |
| 2023-07-11 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 269 |
| 2023-07-10 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 635 |
| 2023-07-07 | $10.80 | $10.81 | $10.56 | $10.56 | $10.56 | 1,736 |
| 2023-07-06 | $11.00 | $11.17 | $10.77 | $10.77 | $10.77 | 1,455 |
| 2023-07-05 | $10.71 | $10.73 | $10.70 | $10.70 | $10.70 | 769 |
| 2023-07-03 | $11.77 | $11.77 | $10.53 | $10.70 | $10.70 | 13,543 |
| 2023-06-30 | $11.50 | $12.15 | $11.12 | $11.32 | $11.32 | 7,510 |
| 2023-06-29 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 258 |
| 2023-06-28 | $11.02 | $11.41 | $11.02 | $11.14 | $11.14 | 4,126 |
| 2023-06-27 | $11.30 | $11.47 | $10.93 | $11.47 | $11.47 | 5,172 |
| 2023-06-26 | $10.98 | $11.46 | $10.98 | $10.98 | $10.98 | 1,230 |
| 2023-06-23 | $10.95 | $11.50 | $10.89 | $10.98 | $10.98 | 5,102 |
| 2023-06-22 | $11.13 | $11.51 | $11.00 | $11.34 | $11.34 | 2,898 |
| 2023-06-21 | $11.00 | $11.36 | $10.91 | $11.22 | $11.22 | 2,518 |
| 2023-06-20 | $11.46 | $11.51 | $11.02 | $11.40 | $11.40 | 8,133 |
| 2023-06-16 | $10.97 | $11.42 | $10.57 | $11.42 | $11.42 | 9,119 |
| 2023-06-15 | $10.44 | $10.83 | $10.44 | $10.83 | $10.83 | 1,396 |
| 2023-06-14 | $10.33 | $10.61 | $10.33 | $10.38 | $10.38 | 3,821 |
| 2023-06-13 | $10.80 | $10.80 | $10.30 | $10.31 | $10.31 | 8,942 |
| 2023-06-12 | $10.35 | $10.74 | $10.35 | $10.74 | $10.74 | 1,031 |
| 2023-06-09 | $10.39 | $10.64 | $10.27 | $10.27 | $10.27 | 2,862 |
| 2023-06-08 | $9.90 | $10.69 | $9.90 | $10.01 | $10.01 | 11,023 |
| 2023-06-07 | $10.00 | $10.65 | $9.66 | $9.66 | $9.66 | 25,076 |
| 2023-06-06 | $9.64 | $9.89 | $9.64 | $9.84 | $9.84 | 1,864 |
| 2023-06-05 | $10.00 | $10.12 | $9.35 | $9.80 | $9.80 | 9,146 |
| 2023-06-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 345 |
| 2023-06-01 | $9.33 | $10.00 | $9.33 | $9.80 | $9.80 | 1,166 |
| 2023-05-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,226 |
| 2023-05-30 | $10.88 | $10.88 | $9.98 | $9.98 | $9.98 | 1,191 |
| 2023-05-26 | $9.85 | $11.50 | $9.85 | $11.50 | $11.50 | 3,110 |
| 2023-05-25 | $9.07 | $9.70 | $8.98 | $9.70 | $9.70 | 16,130 |
| 2023-05-24 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 2,175 |
| 2023-05-23 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 257 |
| 2023-05-22 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 90 |
| 2023-05-19 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,012 |
| 2023-05-18 | $9.10 | $9.10 | $9.00 | $9.00 | $9.00 | 1,447 |
| 2023-05-17 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,631 |
| 2023-05-16 | $9.03 | $9.03 | $9.00 | $9.00 | $9.00 | 4,079 |
| 2023-05-15 | $8.85 | $9.10 | $8.85 | $9.10 | $9.10 | 824 |
| 2023-05-12 | $8.76 | $8.76 | $8.75 | $8.75 | $8.75 | 562 |
| 2023-05-11 | $9.10 | $9.10 | $9.06 | $9.06 | $9.06 | 1,269 |
| 2023-05-10 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 92 |
| 2023-05-09 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 16 |
| 2023-05-08 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 131 |
| 2023-05-05 | $8.89 | $8.89 | $8.77 | $8.77 | $8.77 | 235 |
| 2023-05-04 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 2,093 |
| 2023-05-03 | $8.88 | $9.08 | $8.83 | $9.05 | $9.05 | 2,618 |
| 2023-05-02 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 260 |
| 2023-05-01 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 191 |
| 2023-04-28 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 91 |
| 2023-04-27 | $9.06 | $9.19 | $8.88 | $8.88 | $8.88 | 4,471 |
| 2023-04-26 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 113 |
| 2023-04-25 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 28 |
| 2023-04-24 | $8.70 | $8.70 | $8.68 | $8.68 | $8.68 | 473 |
| 2023-04-21 | $8.75 | $8.99 | $8.75 | $8.99 | $8.99 | 1,147 |
| 2023-04-20 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 266 |
| 2023-04-19 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 2,167 |
| 2023-04-18 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 40 |
| 2023-04-17 | $9.16 | $9.16 | $8.94 | $8.94 | $8.94 | 576 |
| 2023-04-14 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 76 |
| 2023-04-13 | $8.99 | $8.99 | $8.79 | $8.83 | $8.83 | 3,400 |
| 2023-04-12 | $8.99 | $9.20 | $8.75 | $9.20 | $9.20 | 2,635 |
| 2023-04-11 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 290 |
| 2023-04-10 | $9.06 | $9.20 | $9.06 | $9.20 | $9.20 | 2,477 |
| 2023-04-06 | $9.02 | $9.20 | $9.02 | $9.06 | $9.06 | 729 |
| 2023-04-05 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 81 |
| 2023-04-04 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 587 |
| 2023-04-03 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 204 |
| 2023-03-31 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 158 |
| 2023-03-30 | $9.00 | $9.10 | $9.00 | $9.10 | $9.10 | 575 |
| 2023-03-29 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 936 |
| 2023-03-28 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 353 |
| 2023-03-27 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 90 |
| 2023-03-24 | $9.10 | $9.10 | $9.05 | $9.10 | $9.10 | 5,600 |
| 2023-03-23 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 281 |
| 2023-03-22 | $9.01 | $9.10 | $8.97 | $9.07 | $9.07 | 1,580 |
| 2023-03-21 | $9.05 | $9.10 | $8.77 | $9.10 | $9.10 | 3,316 |
| 2023-03-20 | $9.00 | $9.10 | $9.00 | $9.10 | $9.10 | 5,447 |
| 2023-03-17 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 562 |
| 2023-03-16 | $8.75 | $9.00 | $8.75 | $8.88 | $8.88 | 1,652 |
| 2023-03-15 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 695 |
| 2023-03-14 | $9.00 | $9.00 | $8.90 | $8.90 | $8.90 | 1,280 |
| 2023-03-13 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 1,667 |
| 2023-03-10 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 489 |
| 2023-03-09 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 156 |
| 2023-03-08 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 168 |
| 2023-03-07 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 55 |
| 2023-03-06 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 108 |
| 2023-03-03 | $8.78 | $9.00 | $8.78 | $9.00 | $9.00 | 2,318 |
| 2023-03-02 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 141 |
| 2023-03-01 | $8.77 | $8.81 | $8.77 | $8.81 | $8.81 | 916 |
| 2023-02-28 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 628 |
| 2023-02-27 | $9.00 | $9.00 | $8.75 | $8.88 | $8.88 | 970 |
| 2023-02-24 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 600 |
| 2023-02-23 | $8.62 | $8.75 | $8.55 | $8.75 | $8.75 | 1,486 |
| 2023-02-22 | $8.95 | $9.00 | $8.54 | $9.00 | $9.00 | 1,967 |
| 2023-02-21 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 342 |
| 2023-02-17 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 150 |
| 2023-02-16 | $8.91 | $8.96 | $8.84 | $8.96 | $8.96 | 3,242 |
| 2023-02-15 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 1,039 |
| 2023-02-14 | $8.86 | $9.00 | $8.75 | $9.00 | $9.00 | 994 |
| 2023-02-13 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 297 |
| 2023-02-10 | $9.00 | $9.00 | $8.75 | $9.00 | $9.00 | 1,710 |
| 2023-02-09 | $8.59 | $9.00 | $8.59 | $9.00 | $9.00 | 2,550 |
| 2023-02-08 | $8.95 | $9.00 | $8.95 | $9.00 | $9.00 | 10,920 |
| 2023-02-07 | $8.96 | $9.00 | $8.75 | $8.75 | $8.75 | 2,425 |
| 2023-02-06 | $8.30 | $8.49 | $8.30 | $8.49 | $8.49 | 381 |
| 2023-02-03 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 362 |
| 2023-02-02 | $8.87 | $8.87 | $8.85 | $8.85 | $8.85 | 643 |
| 2023-02-01 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 169 |
| 2023-01-31 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 93 |
| 2023-01-30 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 533 |
| 2023-01-27 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 64 |
| 2023-01-26 | $8.30 | $8.59 | $8.30 | $8.59 | $8.59 | 1,084 |
| 2023-01-25 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 307 |
| 2023-01-24 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 37 |
| 2023-01-23 | $8.76 | $8.76 | $8.58 | $8.58 | $8.58 | 1,689 |
| 2023-01-20 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 216 |
| 2023-01-19 | $8.60 | $8.80 | $8.39 | $8.39 | $8.39 | 2,792 |
| 2023-01-18 | $8.99 | $8.99 | $8.77 | $8.77 | $8.77 | 5,899 |
| 2023-01-17 | $8.62 | $8.71 | $8.62 | $8.71 | $8.71 | 329 |
| 2023-01-13 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 356 |
| 2023-01-12 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 101 |
| 2023-01-11 | $7.90 | $8.27 | $7.90 | $8.26 | $8.26 | 746 |
| 2023-01-10 | $7.53 | $8.00 | $7.53 | $8.00 | $8.00 | 1,483 |
| 2023-01-09 | $7.51 | $8.00 | $7.51 | $7.96 | $7.96 | 1,920 |
| 2023-01-06 | $7.78 | $7.78 | $7.72 | $7.76 | $7.76 | 3,321 |
| 2023-01-05 | $7.25 | $7.47 | $7.25 | $7.47 | $7.47 | 935 |
| 2023-01-04 | $7.57 | $7.73 | $7.26 | $7.73 | $7.73 | 9,270 |
| 2023-01-03 | $7.60 | $7.93 | $7.60 | $7.93 | $7.93 | 920 |
| 2022-12-30 | $8.17 | $8.47 | $8.16 | $8.16 | $8.16 | 17,610 |
| 2022-12-29 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 24,102 |
| 2022-12-28 | $8.87 | $8.87 | $8.76 | $8.76 | $8.76 | 4,831 |
| 2022-12-27 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 186 |
| 2022-12-23 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 125 |
| 2022-12-22 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 239 |
| 2022-12-21 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 370 |
| 2022-12-20 | $9.00 | $9.00 | $8.97 | $8.97 | $8.97 | 736 |
| 2022-12-19 | $8.87 | $9.03 | $8.87 | $9.03 | $9.03 | 3,573 |
| 2022-12-16 | $9.10 | $9.10 | $8.98 | $9.09 | $9.09 | 699 |
| 2022-12-15 | $8.84 | $9.09 | $8.81 | $9.09 | $9.09 | 1,699 |
| 2022-12-14 | $9.03 | $9.07 | $8.93 | $8.93 | $8.93 | 1,093 |
| 2022-12-13 | $8.94 | $9.10 | $8.94 | $9.07 | $9.07 | 888 |
| 2022-12-12 | $8.96 | $9.10 | $8.96 | $9.10 | $9.10 | 443 |
| 2022-12-09 | $8.97 | $9.10 | $8.97 | $9.10 | $9.10 | 538 |
| 2022-12-08 | $8.89 | $9.09 | $8.76 | $9.09 | $9.09 | 1,124 |
| 2022-12-07 | $8.96 | $9.09 | $8.96 | $9.09 | $9.09 | 506 |
| 2022-12-06 | $8.85 | $9.10 | $8.75 | $9.06 | $9.06 | 5,523 |
| 2022-12-05 | $9.10 | $9.10 | $8.86 | $9.10 | $9.10 | 6,091 |
| 2022-12-02 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 284 |
| 2022-12-01 | $9.04 | $9.10 | $9.01 | $9.10 | $9.10 | 13,779 |
| 2022-11-30 | $9.02 | $9.10 | $8.79 | $9.10 | $9.10 | 1,048 |
| 2022-11-29 | $9.10 | $9.10 | $9.00 | $9.05 | $9.05 | 5,893 |
| 2022-11-28 | $8.57 | $9.00 | $8.57 | $8.91 | $8.91 | 803 |
| 2022-11-25 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 72 |
| 2022-11-23 | $8.98 | $9.08 | $8.64 | $9.08 | $9.08 | 1,230 |
| 2022-11-22 | $9.30 | $9.30 | $8.93 | $9.23 | $9.23 | 1,116 |
| 2022-11-21 | $9.20 | $9.20 | $8.89 | $9.17 | $9.17 | 1,474 |
| 2022-11-18 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 130 |
| 2022-11-17 | $9.03 | $9.33 | $8.94 | $9.33 | $9.33 | 1,290 |
| 2022-11-16 | $9.33 | $9.42 | $8.92 | $9.42 | $9.42 | 1,386 |
| 2022-11-15 | $9.08 | $9.65 | $8.61 | $9.53 | $9.53 | 3,464 |
| 2022-11-14 | $9.10 | $9.52 | $8.48 | $9.33 | $9.33 | 3,056 |
| 2022-11-11 | $9.06 | $9.88 | $8.27 | $9.45 | $9.45 | 3,421 |
| 2022-11-10 | $8.60 | $9.54 | $8.60 | $9.05 | $9.05 | 4,767 |
| 2022-11-09 | $8.72 | $8.85 | $8.72 | $8.79 | $8.79 | 2,451 |
| 2022-11-08 | $8.46 | $8.79 | $8.43 | $8.75 | $8.75 | 3,083 |
| 2022-11-07 | $8.41 | $8.81 | $8.41 | $8.81 | $8.81 | 1,575 |
| 2022-11-04 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 31 |
| 2022-11-03 | $8.60 | $8.84 | $8.22 | $8.84 | $8.84 | 3,931 |
| 2022-11-02 | $8.44 | $8.71 | $8.44 | $8.68 | $8.68 | 886 |
| 2022-11-01 | $8.22 | $8.74 | $8.22 | $8.72 | $8.72 | 1,463 |
| 2022-10-31 | $8.74 | $8.74 | $8.18 | $8.59 | $8.59 | 2,481 |
| 2022-10-28 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 444 |
| 2022-10-27 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 205 |
| 2022-10-26 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 341 |
| 2022-10-25 | $8.22 | $8.56 | $8.22 | $8.56 | $8.56 | 897 |
| 2022-10-24 | $8.34 | $8.55 | $8.34 | $8.55 | $8.55 | 909 |
| 2022-10-21 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 82 |
| 2022-10-20 | $8.60 | $8.60 | $8.17 | $8.60 | $8.60 | 13,010 |
| 2022-10-19 | $8.63 | $8.63 | $8.60 | $8.60 | $8.60 | 399 |
| 2022-10-18 | $8.73 | $8.73 | $8.69 | $8.69 | $8.69 | 819 |
| 2022-10-17 | $8.45 | $8.60 | $8.45 | $8.60 | $8.60 | 370 |
| 2022-10-14 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 451 |
| 2022-10-13 | $8.65 | $8.74 | $8.48 | $8.74 | $8.74 | 7,012 |
| 2022-10-12 | $8.63 | $8.69 | $8.50 | $8.69 | $8.69 | 7,682 |
| 2022-10-11 | $8.63 | $8.73 | $8.50 | $8.50 | $8.50 | 669 |
| 2022-10-10 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 613 |
| 2022-10-07 | $8.24 | $8.56 | $8.15 | $8.39 | $8.39 | 5,839 |
| 2022-10-06 | $8.50 | $8.54 | $7.98 | $8.36 | $8.36 | 18,061 |
| 2022-10-05 | $8.55 | $8.55 | $8.50 | $8.50 | $8.50 | 1,314 |
| 2022-10-04 | $8.42 | $8.51 | $8.08 | $8.51 | $8.51 | 3,276 |
| 2022-10-03 | $8.32 | $8.44 | $7.92 | $8.44 | $8.44 | 1,458 |
| 2022-09-30 | $8.53 | $8.69 | $8.37 | $8.37 | $8.37 | 6,007 |
| 2022-09-29 | $8.03 | $8.31 | $8.03 | $8.31 | $8.31 | 571 |
| 2022-09-28 | $8.20 | $8.45 | $8.20 | $8.45 | $8.45 | 588 |
| 2022-09-27 | $8.12 | $8.20 | $7.65 | $8.13 | $8.13 | 7,252 |
| 2022-09-26 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 695 |
| 2022-09-23 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 183 |
| 2022-09-22 | $8.43 | $8.43 | $8.33 | $8.33 | $8.33 | 553 |
| 2022-09-21 | $8.29 | $8.29 | $8.18 | $8.24 | $8.24 | 6,513 |
| 2022-09-20 | $8.25 | $8.45 | $8.25 | $8.45 | $8.45 | 1,662 |
| 2022-09-19 | $8.46 | $8.46 | $8.28 | $8.28 | $8.28 | 504 |
| 2022-09-16 | $8.30 | $8.37 | $8.30 | $8.37 | $8.37 | 1,149 |
| 2022-09-15 | $8.13 | $8.30 | $8.13 | $8.30 | $8.30 | 839 |
| 2022-09-14 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 974 |
| 2022-09-13 | $8.26 | $8.43 | $8.26 | $8.43 | $8.43 | 1,269 |
| 2022-09-12 | $8.22 | $8.62 | $8.22 | $8.62 | $8.62 | 919 |
| 2022-09-09 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 245 |
| 2022-09-08 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 249 |
| 2022-09-07 | $8.40 | $8.44 | $8.14 | $8.44 | $8.44 | 1,496 |
| 2022-09-06 | $8.28 | $8.58 | $8.28 | $8.31 | $8.31 | 1,676 |
| 2022-09-02 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 385 |
| 2022-09-01 | $8.35 | $8.44 | $8.28 | $8.28 | $8.28 | 941 |
| 2022-08-31 | $8.35 | $8.43 | $8.35 | $8.35 | $8.35 | 872 |
| 2022-08-30 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 209 |
| 2022-08-29 | $8.45 | $8.45 | $8.35 | $8.35 | $8.35 | 2,186 |
| 2022-08-26 | $8.43 | $8.49 | $8.43 | $8.49 | $8.49 | 344 |
| 2022-08-25 | $8.40 | $8.40 | $8.35 | $8.35 | $8.35 | 630 |
| 2022-08-24 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 235 |
| 2022-08-23 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 385 |
| 2022-08-22 | $8.40 | $8.69 | $8.35 | $8.69 | $8.69 | 1,573 |
| 2022-08-19 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 244 |
| 2022-08-18 | $8.41 | $8.75 | $8.41 | $8.55 | $8.55 | 1,873 |
| 2022-08-17 | $8.37 | $8.59 | $8.37 | $8.59 | $8.59 | 593 |
| 2022-08-16 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 210 |
| 2022-08-15 | $9.15 | $9.15 | $8.37 | $8.41 | $8.41 | 6,779 |
| 2022-08-12 | $9.01 | $9.25 | $9.01 | $9.10 | $9.10 | 1,546 |
| 2022-08-11 | $9.00 | $9.38 | $8.75 | $9.08 | $9.08 | 2,159 |
| 2022-08-10 | $8.47 | $9.39 | $8.47 | $9.12 | $9.12 | 6,267 |
| 2022-08-09 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 322 |
| 2022-08-08 | $8.55 | $8.82 | $8.55 | $8.66 | $8.66 | 514 |
| 2022-08-05 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 350 |
| 2022-08-04 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 334 |
| 2022-08-03 | $8.40 | $8.55 | $8.40 | $8.54 | $8.54 | 1,798 |
| 2022-08-02 | $8.62 | $8.62 | $8.34 | $8.53 | $8.53 | 1,289 |
| 2022-08-01 | $8.57 | $9.03 | $8.57 | $8.71 | $8.71 | 599 |
| 2022-07-29 | $8.56 | $8.64 | $8.56 | $8.60 | $8.60 | 599 |
| 2022-07-28 | $8.40 | $8.76 | $8.35 | $8.76 | $8.76 | 2,669 |
| 2022-07-27 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 41 |
| 2022-07-26 | $8.41 | $8.45 | $8.35 | $8.44 | $8.44 | 2,045 |
| 2022-07-25 | $8.35 | $8.70 | $8.35 | $8.70 | $8.70 | 923 |
| 2022-07-22 | $8.31 | $8.70 | $8.31 | $8.70 | $8.70 | 523 |
| 2022-07-21 | $8.30 | $8.65 | $8.30 | $8.65 | $8.65 | 1,371 |
| 2022-07-20 | $8.34 | $8.65 | $8.31 | $8.65 | $8.65 | 1,666 |
| 2022-07-19 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 313 |
| 2022-07-18 | $8.43 | $8.44 | $8.43 | $8.44 | $8.44 | 264 |
| 2022-07-15 | $8.31 | $8.56 | $8.31 | $8.33 | $8.33 | 3,055 |
| 2022-07-14 | $8.52 | $8.52 | $8.45 | $8.45 | $8.45 | 373 |
| 2022-07-13 | $8.84 | $8.86 | $8.60 | $8.86 | $8.86 | 1,479 |
| 2022-07-12 | $8.69 | $8.78 | $8.36 | $8.78 | $8.78 | 1,094 |
| 2022-07-11 | $8.49 | $8.74 | $8.49 | $8.74 | $8.74 | 673 |
| 2022-07-08 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 24 |
| 2022-07-07 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 605 |
| 2022-07-06 | $8.46 | $8.52 | $8.28 | $8.52 | $8.52 | 2,241 |
| 2022-07-05 | $8.28 | $8.41 | $8.28 | $8.41 | $8.41 | 1,583 |
| 2022-07-01 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 473 |
| 2022-06-30 | $8.32 | $8.32 | $8.27 | $8.27 | $8.27 | 341 |
| 2022-06-29 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 730 |
| 2022-06-28 | $9.01 | $9.04 | $8.42 | $8.42 | $8.42 | 3,887 |
| 2022-06-27 | $8.33 | $8.88 | $8.33 | $8.88 | $8.88 | 2,141 |
| 2022-06-24 | $8.53 | $8.80 | $8.53 | $8.62 | $8.62 | 701 |
| 2022-06-23 | $8.92 | $8.92 | $8.36 | $8.43 | $8.43 | 1,169 |
| 2022-06-22 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 130 |
| 2022-06-21 | $8.79 | $8.79 | $8.51 | $8.60 | $8.60 | 1,837 |
| 2022-06-17 | $8.49 | $8.79 | $8.20 | $8.79 | $8.79 | 7,219 |
| 2022-06-16 | $8.45 | $8.85 | $8.45 | $8.74 | $8.74 | 1,908 |
| 2022-06-15 | $8.88 | $8.88 | $8.52 | $8.80 | $8.80 | 1,960 |
| 2022-06-14 | $8.45 | $9.00 | $8.45 | $9.00 | $9.00 | 2,818 |
| 2022-06-13 | $8.64 | $8.86 | $8.23 | $8.86 | $8.86 | 3,147 |
| 2022-06-10 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 133 |
| 2022-06-09 | $8.65 | $8.83 | $8.39 | $8.83 | $8.83 | 1,197 |
| 2022-06-08 | $8.73 | $8.73 | $8.48 | $8.70 | $8.70 | 1,515 |
| 2022-06-07 | $8.76 | $8.76 | $8.33 | $8.33 | $8.33 | 1,152 |
| 2022-06-06 | $8.62 | $8.62 | $8.58 | $8.58 | $8.58 | 1,075 |
| 2022-06-03 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 328 |
| 2022-06-02 | $8.68 | $8.68 | $8.56 | $8.56 | $8.56 | 623 |
| 2022-06-01 | $8.53 | $8.68 | $8.53 | $8.56 | $8.56 | 1,589 |
| 2022-05-31 | $8.69 | $8.82 | $8.50 | $8.82 | $8.82 | 1,497 |
| 2022-05-27 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 397 |
| 2022-05-26 | $8.55 | $9.01 | $8.55 | $9.01 | $9.01 | 3,481 |
| 2022-05-25 | $8.55 | $8.97 | $8.55 | $8.97 | $8.97 | 1,620 |
| 2022-05-24 | $8.97 | $8.99 | $8.45 | $8.99 | $8.99 | 7,776 |
| 2022-05-23 | $9.00 | $9.02 | $9.00 | $9.02 | $9.02 | 406 |
| 2022-05-20 | $9.30 | $9.30 | $8.98 | $9.03 | $9.03 | 4,585 |
| 2022-05-19 | $9.11 | $9.28 | $8.92 | $9.28 | $9.28 | 1,681 |
| 2022-05-18 | $8.46 | $9.14 | $8.46 | $9.13 | $9.13 | 5,732 |
| 2022-05-17 | $8.79 | $9.22 | $8.73 | $9.19 | $9.19 | 9,780 |
| 2022-05-16 | $9.02 | $9.02 | $8.80 | $8.80 | $8.80 | 1,477 |
| 2022-05-13 | $8.83 | $9.30 | $8.81 | $9.02 | $9.02 | 9,631 |
| 2022-05-12 | $8.93 | $9.29 | $8.70 | $9.25 | $9.25 | 11,659 |
| 2022-05-11 | $9.20 | $9.30 | $8.81 | $9.06 | $9.06 | 9,149 |
| 2022-05-10 | $9.50 | $9.66 | $9.23 | $9.30 | $9.30 | 1,760 |
| 2022-05-09 | $9.61 | $9.94 | $9.50 | $9.94 | $9.94 | 1,500 |
| 2022-05-06 | $9.83 | $9.93 | $9.70 | $9.90 | $9.90 | 1,575 |
| 2022-05-05 | $9.38 | $9.86 | $9.11 | $9.86 | $9.86 | 1,330 |
| 2022-05-04 | $9.41 | $9.92 | $9.10 | $9.92 | $9.92 | 3,839 |
| 2022-05-03 | $9.50 | $9.88 | $9.50 | $9.88 | $9.88 | 805 |
| 2022-05-02 | $9.50 | $9.95 | $9.35 | $9.95 | $9.95 | 3,584 |
| 2022-04-29 | $9.43 | $9.94 | $9.13 | $9.77 | $9.77 | 9,187 |
| 2022-04-28 | $9.65 | $10.00 | $9.27 | $10.00 | $10.00 | 3,501 |
| 2022-04-27 | $10.15 | $10.30 | $9.99 | $9.99 | $9.99 | 2,603 |
| 2022-04-26 | $9.95 | $10.15 | $9.95 | $10.15 | $10.15 | 972 |
| 2022-04-25 | $9.70 | $10.20 | $8.63 | $10.19 | $10.19 | 31,828 |
| 2022-04-22 | $9.55 | $10.24 | $9.25 | $10.00 | $10.00 | 11,647 |
| 2022-04-21 | $9.38 | $9.59 | $9.18 | $9.59 | $9.59 | 3,273 |
| 2022-04-20 | $9.45 | $9.80 | $9.20 | $9.80 | $9.80 | 1,962 |
| 2022-04-19 | $9.49 | $10.10 | $9.41 | $10.10 | $10.10 | 3,766 |
| 2022-04-18 | $9.29 | $9.90 | $9.08 | $9.90 | $9.90 | 1,870 |
| 2022-04-14 | $9.04 | $9.99 | $8.99 | $9.99 | $9.99 | 2,548 |
| 2022-04-13 | $9.23 | $9.79 | $9.10 | $9.79 | $9.79 | 1,794 |
| 2022-04-12 | $8.43 | $9.37 | $8.24 | $9.30 | $9.30 | 8,591 |
| 2022-04-11 | $9.55 | $9.55 | $8.05 | $8.87 | $8.87 | 7,208 |
| 2022-04-08 | $9.03 | $9.26 | $8.85 | $9.26 | $9.26 | 3,836 |
| 2022-04-07 | $9.36 | $9.36 | $9.00 | $9.15 | $9.15 | 2,979 |
| 2022-04-06 | $9.66 | $9.87 | $9.66 | $9.87 | $9.87 | 1,715 |
| 2022-04-05 | $9.38 | $9.65 | $9.38 | $9.65 | $9.65 | 1,325 |
| 2022-04-04 | $9.60 | $9.93 | $9.23 | $9.34 | $9.34 | 5,271 |
| 2022-04-01 | $9.72 | $9.72 | $9.60 | $9.60 | $9.60 | 473 |
| 2022-03-31 | $9.97 | $9.97 | $9.65 | $9.65 | $9.65 | 2,601 |
| 2022-03-30 | $9.65 | $10.00 | $9.65 | $9.97 | $9.97 | 3,982 |
| 2022-03-29 | $10.17 | $10.17 | $9.95 | $10.10 | $10.10 | 2,385 |
| 2022-03-28 | $10.38 | $10.38 | $10.06 | $10.21 | $10.21 | 1,867 |
| 2022-03-25 | $9.89 | $10.20 | $9.89 | $10.20 | $10.20 | 2,456 |
| 2022-03-24 | $10.00 | $10.10 | $9.92 | $10.10 | $10.10 | 2,025 |
| 2022-03-23 | $10.00 | $10.40 | $9.59 | $9.60 | $9.60 | 6,429 |
| 2022-03-22 | $10.10 | $10.32 | $9.61 | $10.32 | $10.32 | 8,057 |
| 2022-03-21 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 398 |
| 2022-03-18 | $9.98 | $10.13 | $9.34 | $10.13 | $10.13 | 1,794 |
| 2022-03-17 | $9.25 | $10.00 | $9.25 | $9.98 | $9.98 | 2,710 |
| 2022-03-16 | $9.35 | $9.76 | $9.32 | $9.34 | $9.34 | 2,118 |
| 2022-03-15 | $9.30 | $9.79 | $9.10 | $9.36 | $9.36 | 4,444 |
| 2022-03-14 | $9.45 | $9.94 | $9.45 | $9.94 | $9.94 | 1,135 |
| 2022-03-11 | $9.82 | $9.99 | $9.26 | $9.99 | $9.99 | 1,759 |
| 2022-03-10 | $9.05 | $9.90 | $8.99 | $9.90 | $9.90 | 2,454 |
| 2022-03-09 | $8.96 | $9.15 | $8.94 | $8.94 | $8.94 | 2,047 |
| 2022-03-08 | $9.60 | $9.60 | $8.75 | $9.20 | $9.20 | 3,982 |
| 2022-03-07 | $9.80 | $9.98 | $9.54 | $9.54 | $9.54 | 5,117 |
| 2022-03-04 | $9.98 | $9.98 | $9.85 | $9.85 | $9.85 | 1,267 |
| 2022-03-03 | $9.70 | $9.99 | $9.70 | $9.98 | $9.98 | 1,322 |
| 2022-03-02 | $9.20 | $9.99 | $9.20 | $9.99 | $9.99 | 3,178 |
| 2022-03-01 | $9.90 | $9.90 | $9.86 | $9.86 | $9.86 | 1,738 |
| 2022-02-28 | $9.95 | $9.95 | $9.81 | $9.93 | $9.93 | 2,818 |
| 2022-02-25 | $9.95 | $10.00 | $9.68 | $9.99 | $9.99 | 6,392 |
| 2022-02-24 | $9.01 | $9.99 | $8.96 | $9.99 | $9.99 | 5,848 |
| 2022-02-23 | $9.70 | $9.99 | $9.70 | $9.99 | $9.99 | 4,672 |
| 2022-02-22 | $9.97 | $10.03 | $9.97 | $10.03 | $10.03 | 2,813 |
| 2022-02-18 | $10.00 | $10.00 | $9.90 | $9.99 | $9.99 | 2,820 |
| 2022-02-17 | $9.66 | $10.00 | $9.66 | $10.00 | $10.00 | 1,014 |
| 2022-02-16 | $9.80 | $10.00 | $9.80 | $10.00 | $10.00 | 1,911 |
| 2022-02-15 | $9.70 | $10.00 | $9.53 | $9.99 | $9.99 | 1,670 |
| 2022-02-14 | $9.99 | $9.99 | $9.69 | $9.90 | $9.90 | 2,298 |
| 2022-02-11 | $10.25 | $10.25 | $9.78 | $9.98 | $9.98 | 2,549 |
| 2022-02-10 | $9.62 | $10.00 | $9.32 | $10.00 | $10.00 | 22,342 |
| 2022-02-09 | $9.95 | $10.16 | $8.96 | $10.16 | $10.16 | 5,852 |
| 2022-02-08 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 662 |
| 2022-02-07 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1,371 |
| 2022-02-04 | $9.98 | $10.22 | $9.98 | $9.99 | $9.99 | 1,053 |
| 2022-02-03 | $10.67 | $10.67 | $10.12 | $10.51 | $10.51 | 2,679 |
| 2022-02-02 | $10.30 | $10.79 | $9.95 | $10.66 | $10.66 | 9,409 |
| 2022-02-01 | $9.50 | $10.20 | $9.50 | $10.20 | $10.20 | 5,168 |
| 2022-01-31 | $9.96 | $10.00 | $9.70 | $10.00 | $10.00 | 1,160 |
| 2022-01-28 | $9.05 | $10.46 | $8.40 | $10.01 | $10.01 | 36,044 |
| 2022-01-27 | $9.50 | $10.12 | $8.50 | $9.99 | $9.99 | 33,794 |
| 2022-01-26 | $9.70 | $9.99 | $9.70 | $9.87 | $9.87 | 3,713 |
| 2022-01-25 | $9.66 | $10.02 | $9.54 | $9.92 | $9.92 | 4,381 |
| 2022-01-24 | $10.05 | $10.47 | $9.90 | $10.06 | $10.06 | 4,942 |
| 2022-01-21 | $10.82 | $10.94 | $9.05 | $10.45 | $10.45 | 84,047 |
| 2022-01-20 | $10.88 | $10.95 | $10.20 | $10.95 | $10.95 | 3,867 |
| 2022-01-19 | $11.34 | $11.44 | $10.33 | $10.70 | $10.70 | 4,980 |
| 2022-01-18 | $11.50 | $11.50 | $10.51 | $11.44 | $11.44 | 33,932 |
| 2022-01-14 | $11.40 | $11.49 | $10.99 | $11.05 | $11.05 | 5,051 |
| 2022-01-13 | $11.55 | $11.60 | $10.68 | $11.35 | $11.35 | 36,976 |
| 2022-01-12 | $11.60 | $11.60 | $10.75 | $11.59 | $11.59 | 4,505 |
| 2022-01-11 | $10.59 | $11.64 | $10.30 | $11.28 | $11.28 | 15,274 |
| 2022-01-10 | $10.92 | $10.92 | $10.25 | $10.57 | $10.57 | 10,448 |
| 2022-01-07 | $10.20 | $10.30 | $9.90 | $10.30 | $10.30 | 5,088 |
| 2022-01-06 | $10.15 | $10.35 | $9.58 | $10.20 | $10.20 | 28,687 |
| 2022-01-05 | $9.43 | $10.05 | $9.07 | $10.05 | $10.05 | 8,208 |
| 2022-01-04 | $9.50 | $9.84 | $9.50 | $9.75 | $9.75 | 3,375 |
| 2022-01-03 | $9.69 | $9.87 | $9.01 | $9.53 | $9.53 | 10,713 |
| 2021-12-31 | $9.57 | $9.69 | $9.57 | $9.69 | $9.69 | 2,424 |
| 2021-12-30 | $9.27 | $9.84 | $9.27 | $9.84 | $9.84 | 3,458 |
| 2021-12-29 | $9.92 | $9.93 | $9.03 | $9.58 | $9.58 | 6,964 |
| 2021-12-28 | $9.77 | $9.93 | $9.09 | $9.65 | $9.65 | 10,882 |
| 2021-12-27 | $9.82 | $9.90 | $9.77 | $9.90 | $9.90 | 7,059 |
| 2021-12-23 | $9.86 | $10.06 | $9.80 | $10.04 | $10.04 | 3,933 |
| 2021-12-22 | $9.82 | $10.17 | $9.79 | $10.04 | $10.04 | 3,602 |
| 2021-12-21 | $10.21 | $10.24 | $9.80 | $10.24 | $10.24 | 4,997 |
| 2021-12-20 | $10.16 | $10.32 | $10.14 | $10.20 | $10.20 | 6,391 |
| 2021-12-17 | $9.76 | $10.15 | $9.64 | $10.14 | $10.14 | 6,016 |
| 2021-12-16 | $9.58 | $10.04 | $9.58 | $9.91 | $9.91 | 8,956 |
| 2021-12-15 | $9.56 | $9.80 | $9.38 | $9.57 | $9.57 | 5,009 |
| 2021-12-14 | $9.46 | $9.64 | $9.28 | $9.64 | $9.64 | 9,628 |
| 2021-12-13 | $10.17 | $10.17 | $9.46 | $9.56 | $9.56 | 25,945 |
| 2021-12-10 | $10.59 | $10.60 | $10.12 | $10.32 | $10.32 | 5,575 |
| 2021-12-09 | $10.54 | $10.57 | $10.31 | $10.40 | $10.40 | 3,221 |
| 2021-12-08 | $9.96 | $10.50 | $9.96 | $10.27 | $10.27 | 34,433 |
| 2021-12-07 | $9.90 | $10.70 | $9.63 | $10.10 | $10.10 | 31,737 |
| 2021-12-06 | $9.75 | $9.90 | $9.48 | $9.90 | $9.90 | 10,041 |
| 2021-12-03 | $10.00 | $10.22 | $9.10 | $9.69 | $9.69 | 61,543 |
| 2021-12-02 | $9.80 | $9.99 | $9.36 | $9.99 | $9.99 | 6,092 |
| 2021-12-01 | $9.65 | $9.87 | $9.20 | $9.59 | $9.59 | 14,120 |
| 2021-11-30 | $9.58 | $9.58 | $9.00 | $9.02 | $9.02 | 3,756 |
| 2021-11-29 | $9.75 | $9.75 | $9.55 | $9.64 | $9.64 | 1,988 |
| 2021-11-26 | $9.52 | $9.65 | $9.26 | $9.65 | $9.65 | 5,576 |
| 2021-11-24 | $9.13 | $9.65 | $9.13 | $9.45 | $9.45 | 2,387 |
| 2021-11-23 | $9.49 | $9.50 | $9.04 | $9.28 | $9.28 | 8,617 |
| 2021-11-22 | $8.90 | $9.75 | $8.88 | $9.50 | $9.50 | 10,352 |
| 2021-11-19 | $8.91 | $9.10 | $8.88 | $9.10 | $9.10 | 2,396 |
| 2021-11-18 | $9.00 | $9.18 | $8.70 | $9.18 | $9.18 | 10,552 |
| 2021-11-17 | $9.13 | $9.13 | $9.05 | $9.13 | $9.13 | 4,214 |
| 2021-11-16 | $9.29 | $9.29 | $8.85 | $9.05 | $9.05 | 15,552 |
| 2021-11-15 | $9.35 | $9.35 | $9.04 | $9.22 | $9.22 | 18,191 |
| 2021-11-12 | $9.41 | $9.41 | $9.11 | $9.33 | $9.33 | 2,281 |
| 2021-11-11 | $9.20 | $9.48 | $9.10 | $9.41 | $9.41 | 7,822 |
| 2021-11-10 | $9.55 | $9.57 | $9.10 | $9.36 | $9.36 | 13,154 |
| 2021-11-09 | $8.93 | $9.96 | $8.85 | $9.65 | $9.65 | 35,725 |
| 2021-11-08 | $8.80 | $9.25 | $8.63 | $8.92 | $8.92 | 25,737 |
| 2021-11-05 | $8.78 | $8.84 | $8.64 | $8.82 | $8.82 | 5,683 |
| 2021-11-04 | $8.42 | $8.80 | $8.12 | $8.80 | $8.80 | 7,492 |
| 2021-11-03 | $8.23 | $8.42 | $8.07 | $8.42 | $8.42 | 18,343 |
| 2021-11-02 | $8.50 | $8.50 | $8.15 | $8.45 | $8.45 | 7,683 |
| 2021-11-01 | $8.66 | $8.66 | $8.32 | $8.42 | $8.42 | 4,469 |
| 2021-10-29 | $8.48 | $8.64 | $8.33 | $8.45 | $8.45 | 5,328 |
| 2021-10-28 | $8.49 | $8.49 | $8.10 | $8.35 | $8.35 | 7,947 |
| 2021-10-27 | $8.10 | $8.36 | $8.10 | $8.35 | $8.35 | 11,014 |
| 2021-10-26 | $9.07 | $9.07 | $8.16 | $8.25 | $8.25 | 24,437 |
| 2021-10-25 | $8.07 | $10.15 | $8.07 | $9.77 | $9.77 | 134,145 |
| 2021-10-22 | $8.01 | $8.52 | $7.86 | $8.08 | $8.08 | 17,353 |
| 2021-10-21 | $8.14 | $8.15 | $7.82 | $8.01 | $8.01 | 2,737 |
| 2021-10-20 | $8.18 | $8.18 | $7.77 | $7.99 | $7.99 | 7,086 |
| 2021-10-19 | $8.21 | $8.26 | $8.01 | $8.26 | $8.26 | 4,724 |
| 2021-10-18 | $8.43 | $8.43 | $7.96 | $8.17 | $8.17 | 7,531 |
| 2021-10-15 | $8.05 | $8.05 | $7.85 | $7.96 | $7.96 | 8,919 |
| 2021-10-14 | $8.10 | $8.50 | $8.10 | $8.20 | $8.20 | 8,581 |
| 2021-10-13 | $8.30 | $8.41 | $8.10 | $8.15 | $8.15 | 5,684 |
| 2021-10-12 | $8.74 | $8.77 | $8.35 | $8.67 | $8.67 | 6,873 |
| 2021-10-11 | $9.21 | $10.13 | $8.74 | $8.96 | $8.96 | 2,416 |
| 2021-10-08 | $8.80 | $8.96 | $8.69 | $8.96 | $8.96 | 1,519 |
| 2021-10-07 | $8.54 | $8.87 | $8.54 | $8.80 | $8.80 | 3,567 |
| 2021-10-06 | $8.37 | $9.10 | $8.37 | $8.81 | $8.81 | 2,744 |
| 2021-10-05 | $9.18 | $9.81 | $9.00 | $9.00 | $9.00 | 5,042 |
| 2021-10-04 | $9.64 | $9.64 | $9.04 | $9.06 | $9.06 | 2,142 |
| 2021-10-01 | $9.42 | $9.87 | $9.41 | $9.55 | $9.55 | 2,847 |
| 2021-09-30 | $9.91 | $9.91 | $9.42 | $9.42 | $9.42 | 1,586 |
| 2021-09-29 | $9.61 | $9.98 | $9.60 | $9.98 | $9.98 | 2,827 |
| 2021-09-28 | $9.92 | $9.92 | $9.60 | $9.60 | $9.60 | 2,195 |
| 2021-09-27 | $10.01 | $10.01 | $9.61 | $9.84 | $9.84 | 5,496 |
| 2021-09-24 | $9.81 | $10.31 | $9.81 | $9.94 | $9.94 | 2,412 |
| 2021-09-23 | $10.80 | $11.04 | $9.80 | $9.81 | $9.81 | 18,729 |
| 2021-09-22 | $10.87 | $11.19 | $9.95 | $10.26 | $10.26 | 3,514 |
| 2021-09-21 | $11.59 | $11.59 | $10.96 | $10.96 | $10.96 | 4,319 |
| 2021-09-20 | $11.00 | $11.60 | $11.00 | $11.35 | $11.35 | 5,205 |
| 2021-09-17 | $11.20 | $11.60 | $11.02 | $11.02 | $11.02 | 11,668 |
| 2021-09-16 | $11.00 | $11.45 | $11.00 | $11.20 | $11.20 | 5,883 |
| 2021-09-15 | $11.59 | $11.59 | $10.57 | $11.06 | $11.06 | 3,919 |
| 2021-09-14 | $11.60 | $11.60 | $11.55 | $11.59 | $11.59 | 1,418 |
| 2021-09-13 | $11.60 | $11.60 | $10.90 | $11.58 | $11.58 | 13,951 |
| 2021-09-10 | $11.30 | $11.50 | $11.30 | $11.50 | $11.50 | 8,500 |
| 2021-09-09 | $10.86 | $11.30 | $10.86 | $11.30 | $11.30 | 4,833 |
| 2021-09-08 | $11.10 | $11.15 | $10.30 | $11.15 | $11.15 | 7,211 |
| 2021-09-07 | $11.50 | $11.50 | $10.65 | $11.09 | $11.09 | 8,075 |
| 2021-09-03 | $10.39 | $10.82 | $10.26 | $10.63 | $10.63 | 2,814 |
| 2021-09-02 | $9.93 | $10.43 | $9.93 | $10.21 | $10.21 | 23,110 |
| 2021-09-01 | $9.82 | $9.90 | $9.80 | $9.89 | $9.89 | 2,225 |
| 2021-08-31 | $9.80 | $10.06 | $9.80 | $9.82 | $9.82 | 9,768 |
| 2021-08-30 | $10.09 | $10.09 | $9.80 | $9.98 | $9.98 | 1,506 |
| 2021-08-27 | $10.12 | $10.12 | $9.86 | $9.87 | $9.87 | 2,960 |
| 2021-08-26 | $9.75 | $9.75 | $9.69 | $9.69 | $9.69 | 1,277 |
| 2021-08-25 | $10.07 | $10.07 | $9.57 | $9.80 | $9.80 | 21,847 |
| 2021-08-24 | $9.77 | $10.13 | $9.60 | $9.87 | $9.87 | 2,859 |
| 2021-08-23 | $9.95 | $9.95 | $9.60 | $9.65 | $9.65 | 4,113 |
| 2021-08-20 | $9.73 | $9.99 | $9.73 | $9.98 | $9.98 | 1,016 |
| 2021-08-19 | $9.65 | $9.74 | $9.61 | $9.61 | $9.61 | 7,637 |
| 2021-08-18 | $9.63 | $10.01 | $9.60 | $9.77 | $9.77 | 14,156 |
| 2021-08-17 | $9.89 | $9.93 | $9.75 | $9.75 | $9.75 | 5,516 |
| 2021-08-16 | $9.99 | $10.23 | $9.90 | $9.90 | $9.90 | 3,906 |
| 2021-08-13 | $9.92 | $10.15 | $9.83 | $10.15 | $10.15 | 1,796 |
| 2021-08-12 | $9.88 | $10.15 | $9.03 | $9.75 | $9.75 | 37,947 |
| 2021-08-11 | $10.23 | $10.23 | $9.60 | $9.74 | $9.74 | 12,439 |
| 2021-08-10 | $10.66 | $10.87 | $10.00 | $10.33 | $10.33 | 8,330 |
| 2021-08-09 | $10.65 | $10.78 | $10.23 | $10.41 | $10.41 | 4,568 |
| 2021-08-06 | $10.49 | $10.87 | $10.00 | $10.79 | $10.79 | 7,376 |
| 2021-08-05 | $9.87 | $10.91 | $9.87 | $10.91 | $10.91 | 25,097 |
| 2021-08-04 | $10.00 | $10.71 | $9.54 | $10.08 | $10.08 | 42,780 |
| 2021-08-03 | $9.84 | $10.82 | $9.29 | $9.78 | $9.78 | 75,702 |
| 2021-08-02 | $10.18 | $10.68 | $9.42 | $10.04 | $10.04 | 66,326 |
| 2021-07-30 | $10.07 | $10.29 | $10.04 | $10.29 | $10.29 | 2,954 |
| 2021-07-29 | $10.66 | $10.93 | $10.05 | $10.46 | $10.46 | 10,405 |
| 2021-07-28 | $11.50 | $11.50 | $10.51 | $10.85 | $10.85 | 12,884 |
| 2021-07-27 | $10.78 | $11.36 | $10.27 | $11.29 | $11.29 | 39,343 |
| 2021-07-26 | $9.19 | $10.78 | $9.05 | $10.78 | $10.78 | 78,344 |
| 2021-07-23 | $9.00 | $9.00 | $8.92 | $8.92 | $8.92 | 1,326 |
| 2021-07-22 | $9.00 | $9.15 | $8.88 | $9.00 | $9.00 | 4,326 |
| 2021-07-21 | $9.03 | $9.10 | $8.57 | $9.03 | $9.03 | 4,912 |
| 2021-07-20 | $8.31 | $8.48 | $8.28 | $8.37 | $8.37 | 3,453 |
| 2021-07-19 | $8.58 | $8.58 | $8.27 | $8.31 | $8.31 | 5,659 |
| 2021-07-16 | $9.00 | $9.40 | $8.87 | $9.25 | $9.25 | 6,992 |
| 2021-07-15 | $9.40 | $9.40 | $8.94 | $9.35 | $9.35 | 2,567 |
| 2021-07-14 | $9.95 | $9.99 | $9.40 | $9.40 | $9.40 | 5,673 |
| 2021-07-13 | $9.57 | $9.99 | $9.57 | $9.95 | $9.95 | 3,440 |
| 2021-07-12 | $9.33 | $9.67 | $9.15 | $9.56 | $9.56 | 7,016 |
| 2021-07-09 | $9.24 | $9.63 | $9.03 | $9.33 | $9.33 | 13,231 |
| 2021-07-08 | $9.25 | $9.25 | $8.75 | $9.09 | $9.09 | 2,919 |
| 2021-07-07 | $8.84 | $9.18 | $8.68 | $9.03 | $9.03 | 4,425 |
| 2021-07-06 | $8.74 | $8.97 | $8.46 | $8.80 | $8.80 | 11,337 |
| 2021-07-02 | $8.73 | $8.80 | $8.66 | $8.66 | $8.66 | 5,136 |
| 2021-07-01 | $8.64 | $8.95 | $8.57 | $8.57 | $8.57 | 3,448 |
| 2021-06-30 | $8.83 | $8.87 | $8.52 | $8.70 | $8.70 | 11,517 |
| 2021-06-29 | $8.74 | $8.74 | $8.26 | $8.51 | $8.51 | 4,790 |
| 2021-06-28 | $8.52 | $9.04 | $8.16 | $8.70 | $8.70 | 9,113 |
| 2021-06-25 | $8.58 | $9.38 | $8.44 | $9.00 | $9.00 | 7,598 |
| 2021-06-24 | $8.95 | $9.38 | $8.95 | $9.38 | $9.38 | 6,973 |
| 2021-06-23 | $9.09 | $9.10 | $8.83 | $8.98 | $8.98 | 7,751 |
| 2021-06-22 | $9.07 | $9.72 | $8.95 | $9.00 | $9.00 | 10,491 |
| 2021-06-21 | $7.92 | $10.32 | $7.92 | $8.99 | $8.99 | 46,536 |
| 2021-06-18 | $9.31 | $9.46 | $7.75 | $7.75 | $7.75 | 28,723 |
| 2021-06-17 | $10.02 | $10.36 | $9.20 | $9.20 | $9.20 | 9,857 |
| 2021-06-16 | $10.85 | $10.95 | $9.90 | $9.90 | $9.90 | 11,457 |
| 2021-06-15 | $11.23 | $11.74 | $10.70 | $10.85 | $10.85 | 6,004 |
| 2021-06-14 | $11.94 | $12.00 | $10.65 | $10.69 | $10.69 | 21,634 |
| 2021-06-11 | $11.05 | $11.45 | $10.67 | $11.38 | $11.38 | 6,395 |
| 2021-06-10 | $11.10 | $11.38 | $10.67 | $10.83 | $10.83 | 3,222 |
| 2021-06-09 | $11.15 | $11.47 | $10.54 | $11.04 | $11.04 | 3,981 |
| 2021-06-08 | $10.60 | $11.63 | $10.60 | $11.15 | $11.15 | 10,336 |
| 2021-06-07 | $11.00 | $11.00 | $10.55 | $10.67 | $10.67 | 9,006 |
| 2021-06-04 | $10.58 | $12.00 | $10.53 | $11.00 | $11.00 | 6,605 |
| 2021-06-03 | $11.50 | $11.50 | $10.40 | $10.70 | $10.70 | 7,464 |
| 2021-06-02 | $11.19 | $11.84 | $10.86 | $11.13 | $11.13 | 7,832 |
| 2021-06-01 | $10.71 | $11.27 | $10.25 | $11.01 | $11.01 | 5,970 |
| 2021-05-28 | $10.95 | $10.95 | $10.22 | $10.45 | $10.45 | 10,371 |
| 2021-05-27 | $11.27 | $11.27 | $10.35 | $10.78 | $10.78 | 7,583 |
| 2021-05-26 | $11.75 | $12.00 | $11.17 | $11.48 | $11.48 | 6,661 |
| 2021-05-25 | $11.88 | $12.00 | $11.50 | $11.88 | $11.88 | 5,248 |
| 2021-05-24 | $11.19 | $11.74 | $11.00 | $11.53 | $11.53 | 12,458 |
| 2021-05-21 | $11.15 | $11.51 | $10.78 | $10.85 | $10.85 | 4,530 |
| 2021-05-20 | $11.75 | $11.75 | $10.44 | $11.12 | $11.12 | 5,793 |
| 2021-05-19 | $11.51 | $11.94 | $11.51 | $11.64 | $11.64 | 6,243 |
| 2021-05-18 | $12.52 | $12.56 | $11.50 | $11.69 | $11.69 | 15,709 |
| 2021-05-17 | $12.88 | $13.25 | $12.51 | $12.62 | $12.62 | 5,398 |
| 2021-05-14 | $13.50 | $13.50 | $12.52 | $13.00 | $13.00 | 15,691 |
| 2021-05-13 | $13.89 | $13.90 | $13.20 | $13.50 | $13.50 | 24,499 |
| 2021-05-12 | $13.26 | $13.62 | $12.50 | $13.09 | $13.09 | 11,174 |
| 2021-05-11 | $13.00 | $13.67 | $13.00 | $13.00 | $13.00 | 6,897 |
| 2021-05-10 | $13.32 | $13.80 | $13.32 | $13.32 | $13.32 | 17,356 |
| 2021-05-07 | $12.43 | $13.40 | $11.86 | $12.69 | $12.69 | 17,533 |
| 2021-05-06 | $13.80 | $13.80 | $12.45 | $12.45 | $12.45 | 20,319 |
| 2021-05-05 | $11.92 | $13.80 | $11.87 | $13.80 | $13.80 | 82,184 |
| 2021-05-04 | $11.28 | $11.99 | $11.27 | $11.50 | $11.50 | 10,474 |
| 2021-05-03 | $11.55 | $11.85 | $10.45 | $11.48 | $11.48 | 14,144 |
| 2021-04-30 | $12.14 | $12.15 | $11.58 | $11.61 | $11.61 | 7,408 |
| 2021-04-29 | $12.34 | $12.99 | $12.17 | $12.17 | $12.17 | 3,560 |
| 2021-04-28 | $12.75 | $12.75 | $12.30 | $12.30 | $12.30 | 4,482 |
| 2021-04-27 | $13.60 | $13.60 | $12.69 | $12.69 | $12.69 | 6,536 |
| 2021-04-26 | $13.49 | $13.60 | $13.23 | $13.41 | $13.41 | 16,597 |
| 2021-04-23 | $13.19 | $13.41 | $12.65 | $13.19 | $13.19 | 4,929 |
| 2021-04-22 | $12.79 | $13.00 | $12.65 | $12.68 | $12.68 | 6,045 |
| 2021-04-21 | $12.62 | $12.97 | $12.59 | $12.75 | $12.75 | 14,448 |
| 2021-04-20 | $12.96 | $12.96 | $12.40 | $12.40 | $12.40 | 6,200 |
| 2021-04-19 | $12.50 | $12.55 | $12.38 | $12.38 | $12.38 | 7,058 |
| 2021-04-16 | $12.29 | $12.62 | $12.25 | $12.25 | $12.25 | 6,910 |
| 2021-04-15 | $12.26 | $12.80 | $12.26 | $12.29 | $12.29 | 9,991 |
| 2021-04-14 | $13.48 | $13.50 | $12.22 | $12.25 | $12.25 | 10,541 |
| 2021-04-13 | $13.50 | $13.50 | $13.47 | $13.48 | $13.48 | 5,847 |
| 2021-04-12 | $14.51 | $14.51 | $13.47 | $13.47 | $13.47 | 9,016 |
| 2021-04-09 | $14.55 | $14.65 | $14.50 | $14.50 | $14.50 | 5,616 |
| 2021-04-08 | $14.65 | $14.70 | $14.50 | $14.50 | $14.50 | 5,325 |
| 2021-04-07 | $14.59 | $14.75 | $14.53 | $14.65 | $14.65 | 10,741 |
| 2021-04-06 | $14.86 | $15.00 | $14.50 | $14.51 | $14.51 | 6,406 |
| 2021-04-05 | $15.10 | $15.30 | $14.50 | $14.50 | $14.50 | 10,390 |
| 2021-04-01 | $15.00 | $15.50 | $14.75 | $14.75 | $14.75 | 3,746 |
| 2021-03-31 | $14.78 | $15.75 | $14.78 | $15.50 | $15.50 | 5,455 |
| 2021-03-30 | $15.27 | $15.47 | $13.10 | $15.20 | $15.20 | 10,542 |
| 2021-03-29 | $15.75 | $15.75 | $15.38 | $15.74 | $15.74 | 3,222 |
| 2021-03-26 | $15.75 | $16.49 | $15.28 | $15.50 | $15.50 | 9,884 |
| 2021-03-25 | $13.17 | $17.75 | $13.17 | $15.75 | $15.75 | 22,183 |
| 2021-03-24 | $13.99 | $13.99 | $13.51 | $13.51 | $13.51 | 611 |
| 2021-03-23 | $14.90 | $15.20 | $14.07 | $14.07 | $14.07 | 7,184 |
| 2021-03-22 | $14.89 | $14.90 | $14.87 | $14.90 | $14.90 | 2,217 |
| 2021-03-19 | $14.71 | $14.89 | $14.07 | $14.56 | $14.56 | 2,588 |
| 2021-03-18 | $14.50 | $14.74 | $14.10 | $14.73 | $14.73 | 2,552 |
| 2021-03-17 | $13.83 | $14.74 | $13.51 | $14.20 | $14.20 | 3,472 |
| 2021-03-16 | $14.95 | $14.95 | $12.50 | $12.89 | $12.89 | 5,305 |
| 2021-03-15 | $13.83 | $14.96 | $13.75 | $14.60 | $14.60 | 3,363 |
| 2021-03-12 | $13.70 | $13.90 | $13.41 | $13.83 | $13.83 | 2,183 |
| 2021-03-11 | $13.50 | $13.50 | $12.75 | $13.45 | $13.45 | 3,740 |
| 2021-03-10 | $12.26 | $13.86 | $12.26 | $12.40 | $12.40 | 3,280 |
| 2021-03-09 | $12.68 | $14.99 | $11.99 | $11.99 | $11.99 | 9,682 |
| 2021-03-08 | $12.25 | $12.74 | $12.25 | $12.67 | $12.67 | 4,659 |
| 2021-03-05 | $12.84 | $12.84 | $12.01 | $12.25 | $12.25 | 4,989 |
| 2021-03-04 | $15.00 | $15.00 | $12.45 | $12.49 | $12.49 | 5,890 |
| 2021-03-03 | $15.00 | $15.00 | $14.34 | $14.99 | $14.99 | 3,135 |
| 2021-03-02 | $14.24 | $15.00 | $13.75 | $14.95 | $14.95 | 3,498 |
| 2021-03-01 | $15.10 | $15.24 | $13.50 | $13.99 | $13.99 | 7,650 |
| 2021-02-26 | $13.55 | $16.00 | $13.48 | $13.55 | $13.55 | 5,829 |
| 2021-02-25 | $13.55 | $13.82 | $13.55 | $13.55 | $13.55 | 5,387 |
| 2021-02-24 | $15.00 | $15.00 | $13.55 | $13.55 | $13.55 | 5,387 |
| 2021-02-23 | $15.00 | $15.10 | $13.58 | $15.00 | $15.00 | 7,879 |
| 2021-02-22 | $14.80 | $16.03 | $14.40 | $14.41 | $14.41 | 11,769 |
| 2021-02-19 | $14.22 | $14.40 | $13.77 | $14.40 | $14.40 | 5,569 |
| 2021-02-18 | $13.70 | $15.25 | $13.61 | $14.50 | $14.50 | 13,613 |
| 2021-02-17 | $15.50 | $15.50 | $13.60 | $14.50 | $14.50 | 13,613 |
| 2021-02-16 | $14.00 | $16.33 | $13.96 | $15.10 | $15.10 | 21,064 |
| 2021-02-12 | $12.50 | $15.50 | $11.40 | $13.57 | $13.57 | 17,165 |
| 2021-02-11 | $18.40 | $18.40 | $11.00 | $13.00 | $13.00 | 43,907 |
| 2021-02-10 | $14.12 | $19.00 | $14.12 | $17.61 | $17.61 | 24,193 |
| 2021-02-09 | $13.40 | $15.50 | $12.95 | $13.52 | $13.52 | 13,229 |
| 2021-02-08 | $11.00 | $13.95 | $11.00 | $12.50 | $12.50 | 14,248 |
| 2021-02-05 | $9.44 | $10.20 | $9.30 | $10.20 | $10.20 | 7,818 |
| 2021-02-04 | $9.90 | $9.90 | $8.76 | $9.44 | $9.44 | 5,119 |
| 2021-02-03 | $9.81 | $9.90 | $8.50 | $9.89 | $9.89 | 9,726 |
| 2021-02-02 | $9.35 | $9.90 | $9.35 | $9.90 | $9.90 | 7,736 |
| 2021-02-01 | $9.15 | $9.22 | $8.20 | $9.22 | $9.22 | 2,833 |
| 2021-01-29 | $9.09 | $9.23 | $9.09 | $9.16 | $9.16 | 8,900 |
| 2021-01-28 | $8.95 | $9.15 | $8.01 | $9.12 | $9.12 | 6,517 |
| 2021-01-27 | $9.00 | $9.30 | $8.90 | $8.90 | $8.90 | 12,160 |
| 2021-01-26 | $9.30 | $9.30 | $8.51 | $9.00 | $9.00 | 6,562 |
| 2021-01-25 | $9.00 | $9.29 | $9.00 | $9.29 | $9.29 | 11,368 |
| 2021-01-22 | $9.09 | $9.09 | $7.72 | $8.73 | $8.73 | 8,165 |
| 2021-01-21 | $9.00 | $9.12 | $8.13 | $8.81 | $8.81 | 6,186 |
| 2021-01-20 | $9.20 | $9.20 | $9.13 | $9.13 | $9.13 | 2,296 |
| 2021-01-19 | $9.12 | $9.25 | $9.07 | $9.17 | $9.17 | 14,700 |
| 2021-01-15 | $9.19 | $9.20 | $9.07 | $9.09 | $9.09 | 7,606 |
| 2021-01-14 | $8.97 | $9.19 | $8.77 | $9.00 | $9.00 | 4,601 |
| 2021-01-13 | $8.63 | $9.00 | $8.20 | $8.50 | $8.50 | 3,743 |
| 2021-01-12 | $9.05 | $9.19 | $8.21 | $8.62 | $8.62 | 3,667 |
| 2021-01-11 | $9.10 | $9.20 | $9.10 | $9.10 | $9.10 | 6,881 |
| 2021-01-08 | $8.40 | $9.19 | $8.10 | $9.17 | $9.17 | 9,845 |
| 2021-01-07 | $8.45 | $8.80 | $8.01 | $8.80 | $8.80 | 3,501 |
| 2021-01-06 | $8.20 | $9.20 | $8.00 | $8.35 | $8.35 | 9,254 |
| 2021-01-05 | $9.20 | $9.20 | $7.65 | $8.20 | $8.20 | 27,279 |
| 2021-01-04 | $9.00 | $13.99 | $9.00 | $9.08 | $9.08 | 15,474 |
| 2020-12-31 | $8.99 | $9.23 | $8.59 | $9.00 | $9.00 | 6,468 |
| 2020-12-30 | $8.40 | $9.20 | $8.30 | $8.57 | $8.57 | 15,802 |
| 2020-12-29 | $7.60 | $8.10 | $7.60 | $8.09 | $8.09 | 2,704 |
| 2020-12-28 | $8.10 | $8.10 | $7.32 | $7.62 | $7.62 | 4,313 |
| 2020-12-24 | $9.10 | $9.10 | $7.31 | $8.10 | $8.10 | 5,831 |
| 2020-12-23 | $8.15 | $8.66 | $8.15 | $8.20 | $8.20 | 2,916 |
| 2020-12-22 | $8.15 | $8.25 | $7.20 | $8.25 | $8.25 | 3,972 |
| 2020-12-21 | $8.40 | $8.50 | $7.58 | $8.25 | $8.25 | 13,282 |
| 2020-12-18 | $8.27 | $8.40 | $8.27 | $8.40 | $8.40 | 3,344 |
| 2020-12-17 | $9.05 | $9.05 | $8.02 | $8.29 | $8.29 | 5,877 |
| 2020-12-16 | $8.75 | $9.05 | $8.72 | $9.04 | $9.04 | 8,563 |
| 2020-12-15 | $8.75 | $8.75 | $8.50 | $8.69 | $8.69 | 4,109 |
| 2020-12-14 | $8.75 | $9.84 | $8.02 | $8.05 | $8.05 | 4,637 |
| 2020-12-11 | $8.36 | $8.80 | $8.36 | $8.45 | $8.45 | 2,471 |
| 2020-12-10 | $8.45 | $9.85 | $8.45 | $8.75 | $8.75 | 12,775 |
| 2020-12-09 | $8.45 | $8.46 | $8.45 | $8.45 | $8.45 | 3,060 |
| 2020-12-08 | $8.50 | $8.50 | $8.45 | $8.47 | $8.47 | 2,280 |
| 2020-12-07 | $8.50 | $8.75 | $8.45 | $8.50 | $8.50 | 7,750 |
| 2020-12-04 | $8.40 | $8.40 | $8.38 | $8.40 | $8.40 | 4,998 |
| 2020-12-03 | $8.31 | $8.40 | $8.31 | $8.40 | $8.40 | 8,900 |
| 2020-12-02 | $8.33 | $8.33 | $8.30 | $8.30 | $8.30 | 809 |
| 2020-12-01 | $8.35 | $8.35 | $8.10 | $8.30 | $8.30 | 1,395 |
| 2020-11-30 | $8.50 | $8.50 | $8.26 | $8.35 | $8.35 | 2,280 |
| 2020-11-27 | $8.25 | $8.25 | $8.20 | $8.25 | $8.25 | 1,590 |
| 2020-11-25 | $8.40 | $8.40 | $7.98 | $7.98 | $7.98 | 3,468 |
| 2020-11-24 | $8.35 | $8.45 | $8.35 | $8.40 | $8.40 | 760 |
| 2020-11-23 | $8.38 | $8.40 | $8.35 | $8.35 | $8.35 | 7,286 |
| 2020-11-20 | $8.35 | $8.40 | $8.25 | $8.35 | $8.35 | 10,774 |
| 2020-11-19 | $8.40 | $8.40 | $8.25 | $8.25 | $8.25 | 853 |
| 2020-11-18 | $9.10 | $9.10 | $8.05 | $8.38 | $8.38 | 1,349 |
| 2020-11-17 | $7.50 | $9.49 | $7.50 | $8.30 | $8.30 | 2,700 |
| 2020-11-16 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 798 |
| 2020-11-13 | $7.48 | $7.50 | $7.20 | $7.50 | $7.50 | 2,234 |
| 2020-11-12 | $9.90 | $9.90 | $6.10 | $7.20 | $7.20 | 12,330 |
| 2020-11-11 | $9.30 | $9.30 | $8.90 | $8.90 | $8.90 | 3,865 |
| 2020-11-10 | $8.50 | $9.97 | $8.00 | $8.90 | $8.90 | 1,547 |
| 2020-11-09 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 814 |
| 2020-11-06 | $9.99 | $9.99 | $8.00 | $8.01 | $8.01 | 707 |
| 2020-11-05 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 364 |
| 2020-11-04 | $8.40 | $9.00 | $8.00 | $8.43 | $8.43 | 1,216 |
| 2020-11-03 | $9.00 | $9.00 | $8.40 | $8.40 | $8.40 | 1,194 |
| 2020-11-02 | $9.25 | $10.55 | $8.00 | $8.00 | $8.00 | 13,350 |
| 2020-10-30 | $7.20 | $8.05 | $7.20 | $7.55 | $7.55 | 2,184 |
| 2020-10-29 | $7.50 | $7.50 | $7.00 | $7.10 | $7.10 | 1,224 |
| 2020-10-28 | $8.75 | $8.75 | $7.50 | $7.50 | $7.50 | 6,318 |
| 2020-10-27 | $9.45 | $9.45 | $8.35 | $8.90 | $8.90 | 6,640 |
| 2020-10-26 | $7.30 | $8.50 | $7.30 | $8.20 | $8.20 | 3,680 |
| 2020-10-23 | $6.75 | $7.45 | $6.55 | $7.30 | $7.30 | 3,443 |
| 2020-10-22 | $6.74 | $6.75 | $6.74 | $6.75 | $6.75 | 369 |
| 2020-10-21 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 56 |
| 2020-10-20 | $6.68 | $6.70 | $6.65 | $6.70 | $6.70 | 1,560 |
| 2020-10-19 | $6.35 | $6.70 | $6.35 | $6.69 | $6.69 | 1,712 |
| 2020-10-16 | $6.40 | $6.40 | $6.30 | $6.30 | $6.30 | 403 |
| 2020-10-15 | $6.50 | $6.50 | $6.40 | $6.40 | $6.40 | 619 |
| 2020-10-14 | $6.05 | $6.50 | $6.00 | $6.31 | $6.31 | 1,315 |
| 2020-10-13 | $5.75 | $5.86 | $5.75 | $5.85 | $5.85 | 2,854 |
| 2020-10-12 | $5.80 | $5.83 | $5.80 | $5.80 | $5.80 | 2,429 |
| 2020-10-09 | $6.38 | $6.38 | $5.77 | $5.77 | $5.77 | 1,907 |
| 2020-10-08 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 218 |
| 2020-10-07 | $6.10 | $6.80 | $5.72 | $5.76 | $5.76 | 8,860 |
| 2020-10-06 | $6.00 | $6.00 | $5.66 | $5.66 | $5.66 | 1,430 |
| 2020-10-05 | $5.45 | $6.05 | $5.45 | $6.00 | $6.00 | 1,988 |
| 2020-10-02 | $5.00 | $5.15 | $5.00 | $5.15 | $5.15 | 6,543 |
| 2020-10-01 | $5.45 | $5.45 | $4.95 | $5.20 | $5.20 | 3,632 |
| 2020-09-30 | $5.75 | $5.75 | $5.55 | $5.55 | $5.55 | 1,285 |
| 2020-09-29 | $5.86 | $5.86 | $5.65 | $5.65 | $5.65 | 977 |
| 2020-09-28 | $5.60 | $5.87 | $5.60 | $5.87 | $5.87 | 1,487 |
| 2020-09-25 | $5.66 | $6.45 | $5.53 | $6.25 | $6.25 | 2,705 |
| 2020-09-24 | $5.20 | $5.58 | $5.20 | $5.35 | $5.35 | 1,895 |
| 2020-09-23 | $5.66 | $5.66 | $5.20 | $5.20 | $5.20 | 2,565 |
| 2020-09-22 | $5.66 | $5.66 | $5.60 | $5.66 | $5.66 | 2,768 |
| 2020-09-21 | $6.25 | $6.40 | $5.66 | $5.66 | $5.66 | 1,007 |
| 2020-09-18 | $6.45 | $6.45 | $6.25 | $6.25 | $6.25 | 2,194 |
| 2020-09-17 | $6.00 | $6.45 | $6.00 | $6.45 | $6.45 | 2,442 |
| 2020-09-16 | $6.25 | $6.30 | $6.25 | $6.25 | $6.25 | 630 |
| 2020-09-15 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 563 |
| 2020-09-14 | $5.79 | $6.80 | $5.21 | $6.25 | $6.25 | 8,387 |
| 2020-09-11 | $5.26 | $5.71 | $5.26 | $5.71 | $5.71 | 2,306 |
| 2020-09-10 | $5.84 | $5.85 | $5.26 | $5.26 | $5.26 | 2,057 |
| 2020-09-09 | $5.84 | $5.85 | $5.65 | $5.84 | $5.84 | 1,199 |
| 2020-09-08 | $4.90 | $6.40 | $4.90 | $5.26 | $5.26 | 7,440 |
| 2020-09-04 | $5.25 | $5.25 | $4.85 | $4.85 | $4.85 | 5,066 |
| 2020-09-03 | $5.20 | $5.25 | $4.90 | $5.25 | $5.25 | 4,090 |
| 2020-09-02 | $5.56 | $5.56 | $4.86 | $4.90 | $4.90 | 10,117 |
| 2020-09-01 | $6.00 | $6.00 | $5.60 | $5.60 | $5.60 | 3,999 |
| 2020-08-31 | $6.00 | $6.50 | $5.50 | $6.00 | $6.00 | 3,951 |
| 2020-08-28 | $6.88 | $6.88 | $6.50 | $6.50 | $6.50 | 3,353 |
| 2020-08-27 | $6.90 | $6.94 | $6.50 | $6.85 | $6.85 | 4,406 |
| 2020-08-26 | $6.90 | $6.95 | $6.45 | $6.94 | $6.94 | 4,447 |
| 2020-08-25 | $7.00 | $7.36 | $6.75 | $6.90 | $6.90 | 8,823 |
| 2020-08-24 | $7.49 | $7.85 | $6.65 | $6.65 | $6.65 | 7,609 |
| 2020-08-21 | $7.80 | $7.85 | $7.37 | $7.49 | $7.49 | 10,220 |
| 2020-08-20 | $7.80 | $8.25 | $7.58 | $7.90 | $7.90 | 6,636 |
| 2020-08-19 | $10.00 | $10.25 | $6.55 | $6.71 | $6.71 | 11,332 |
| 2020-08-18 | $10.00 | $11.01 | $8.25 | $9.00 | $9.00 | 35,491 |
| 2020-08-17 | $6.58 | $20.00 | $6.55 | $8.20 | $8.20 | 37,164 |
| 2020-08-14 | $5.65 | $6.00 | $5.65 | $6.00 | $6.00 | 3,194 |
| 2020-08-13 | $5.78 | $5.80 | $5.50 | $5.50 | $5.50 | 1,766 |
| 2020-08-12 | $5.70 | $5.97 | $5.00 | $5.90 | $5.90 | 4,212 |
| 2020-08-11 | $5.50 | $5.50 | $4.54 | $4.54 | $4.54 | 1,002 |
| 2020-08-10 | $5.89 | $5.90 | $5.00 | $5.78 | $5.78 | 4,259 |
| 2020-08-07 | $5.00 | $6.00 | $4.55 | $5.97 | $5.97 | 1,634 |
| 2020-08-06 | $5.00 | $5.00 | $4.93 | $4.93 | $4.93 | 732 |
| 2020-08-05 | $4.50 | $5.60 | $4.50 | $5.49 | $5.49 | 5,912 |
| 2020-08-04 | $4.40 | $4.45 | $4.40 | $4.45 | $4.45 | 3,715 |
| 2020-08-03 | $4.62 | $4.62 | $4.42 | $4.42 | $4.42 | 584 |
| 2020-07-31 | $4.85 | $5.25 | $4.85 | $5.20 | $5.20 | 2,221 |
| 2020-07-30 | $5.15 | $5.15 | $4.20 | $4.20 | $4.20 | 851 |
| 2020-07-29 | $5.03 | $5.17 | $4.64 | $5.15 | $5.15 | 2,344 |
| 2020-07-28 | $5.70 | $5.70 | $4.16 | $4.18 | $4.18 | 1,450 |
| 2020-07-27 | $4.69 | $5.65 | $4.64 | $5.53 | $5.53 | 9,622 |
| 2020-07-24 | $4.50 | $4.68 | $4.17 | $4.55 | $4.55 | 2,759 |
| 2020-07-23 | $4.09 | $4.20 | $4.09 | $4.20 | $4.20 | 2,591 |
| 2020-07-22 | $4.13 | $4.88 | $4.13 | $4.13 | $4.13 | 1,264 |
| 2020-07-21 | $4.56 | $4.56 | $4.09 | $4.12 | $4.12 | 883 |
| 2020-07-20 | $4.56 | $4.88 | $4.56 | $4.56 | $4.56 | 1,000 |
| 2020-07-17 | $4.97 | $4.97 | $4.55 | $4.55 | $4.55 | 752 |
| 2020-07-16 | $4.47 | $4.79 | $4.47 | $4.78 | $4.78 | 890 |
| 2020-07-15 | $4.30 | $4.49 | $4.10 | $4.40 | $4.40 | 2,350 |
| 2020-07-14 | $4.30 | $4.35 | $4.30 | $4.31 | $4.31 | 646 |
| 2020-07-13 | $4.50 | $4.95 | $4.26 | $4.30 | $4.30 | 3,377 |
| 2020-07-10 | $5.00 | $5.05 | $4.53 | $4.95 | $4.95 | 1,914 |
| 2020-07-09 | $5.00 | $5.40 | $4.99 | $5.03 | $5.03 | 1,507 |
| 2020-07-08 | $5.07 | $5.80 | $4.99 | $4.99 | $4.99 | 4,644 |
| 2020-07-07 | $5.08 | $5.08 | $5.07 | $5.07 | $5.07 | 1,200 |
| 2020-07-06 | $5.33 | $5.80 | $5.20 | $5.22 | $5.22 | 2,792 |
| 2020-07-02 | $5.80 | $5.80 | $5.20 | $5.20 | $5.20 | 2,196 |
| 2020-07-01 | $5.39 | $5.44 | $5.39 | $5.42 | $5.42 | 1,715 |
| 2020-06-30 | $5.55 | $5.55 | $5.35 | $5.35 | $5.35 | 300 |
| 2020-06-29 | $5.55 | $5.55 | $5.33 | $5.33 | $5.33 | 712 |
| 2020-06-26 | $5.25 | $5.65 | $5.25 | $5.55 | $5.55 | 3,647 |
| 2020-06-25 | $5.60 | $5.61 | $5.50 | $5.60 | $5.60 | 6,645 |
| 2020-06-24 | $5.19 | $5.75 | $5.19 | $5.65 | $5.65 | 4,866 |
| 2020-06-23 | $5.20 | $5.30 | $5.20 | $5.20 | $5.20 | 1,318 |
| 2020-06-22 | $5.25 | $5.59 | $5.20 | $5.20 | $5.20 | 3,530 |
| 2020-06-19 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 357 |
| 2020-06-18 | $4.95 | $5.00 | $4.90 | $4.90 | $4.90 | 1,167 |
| 2020-06-17 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 245 |
| 2020-06-16 | $5.00 | $5.00 | $4.50 | $4.57 | $4.57 | 2,229 |
| 2020-06-15 | $5.25 | $5.25 | $4.50 | $4.55 | $4.55 | 838 |
| 2020-06-12 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 331 |
| 2020-06-11 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 1,353 |
| 2020-06-10 | $4.65 | $4.75 | $4.65 | $4.75 | $4.75 | 1,140 |
| 2020-06-09 | $4.75 | $4.75 | $4.55 | $4.55 | $4.55 | 1,275 |
| 2020-06-08 | $4.54 | $4.55 | $4.01 | $4.01 | $4.01 | 4,129 |
| 2020-06-05 | $4.76 | $4.76 | $4.56 | $4.56 | $4.56 | 381 |
| 2020-06-04 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 342 |
| 2020-06-03 | $4.75 | $5.25 | $4.70 | $5.20 | $5.20 | 1,654 |
| 2020-06-02 | $5.75 | $5.75 | $4.75 | $4.75 | $4.75 | 486 |
| 2020-06-01 | $5.75 | $5.79 | $5.75 | $5.75 | $5.75 | 3,382 |
| 2020-05-29 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 140 |
| 2020-05-28 | $5.63 | $5.63 | $5.58 | $5.58 | $5.58 | 583 |
| 2020-05-27 | $5.50 | $5.58 | $5.50 | $5.58 | $5.58 | 745 |
| 2020-05-26 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 1,742 |
| 2020-05-22 | $4.58 | $4.60 | $4.58 | $4.60 | $4.60 | 700 |
| 2020-05-21 | $5.00 | $5.00 | $4.55 | $4.55 | $4.55 | 699 |
| 2020-05-20 | $4.19 | $4.50 | $4.19 | $4.50 | $4.50 | 736 |
| 2020-05-19 | $4.38 | $4.65 | $4.18 | $4.65 | $4.65 | 3,441 |
| 2020-05-18 | $5.20 | $5.20 | $4.40 | $4.40 | $4.40 | 2,017 |
| 2020-05-15 | $5.75 | $5.75 | $5.03 | $5.20 | $5.20 | 1,337 |
| 2020-05-14 | $5.60 | $5.93 | $5.28 | $5.28 | $5.28 | 1,672 |
| 2020-05-13 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 403 |
| 2020-05-12 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 334 |
| 2020-05-11 | $5.50 | $5.98 | $5.01 | $5.02 | $5.02 | 2,079 |
| 2020-05-08 | $5.50 | $5.98 | $5.35 | $5.60 | $5.60 | 2,372 |
| 2020-05-07 | $5.00 | $5.30 | $4.80 | $5.30 | $5.30 | 1,485 |
| 2020-05-06 | $4.95 | $5.00 | $4.95 | $5.00 | $5.00 | 367 |
| 2020-05-05 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 422 |
| 2020-05-04 | $4.55 | $4.85 | $4.55 | $4.83 | $4.83 | 1,251 |
| 2020-05-01 | $4.75 | $4.75 | $4.55 | $4.55 | $4.55 | 1,319 |
| 2020-04-30 | $4.45 | $4.55 | $4.25 | $4.25 | $4.25 | 1,022 |
| 2020-04-29 | $4.44 | $4.45 | $4.23 | $4.23 | $4.23 | 1,274 |
| 2020-04-28 | $3.74 | $4.47 | $3.74 | $4.47 | $4.47 | 506 |
| 2020-04-27 | $3.68 | $4.99 | $3.61 | $3.61 | $3.61 | 2,972 |
| 2020-04-24 | $3.25 | $3.50 | $3.25 | $3.50 | $3.50 | 4,266 |
| 2020-04-23 | $3.75 | $3.75 | $3.50 | $3.50 | $3.50 | 911 |
| 2020-04-22 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 318 |
| 2020-04-21 | $4.00 | $4.05 | $4.00 | $4.05 | $4.05 | 655 |
| 2020-04-20 | $4.10 | $4.50 | $3.75 | $4.00 | $4.00 | 2,201 |
| 2020-04-17 | $4.40 | $5.95 | $3.55 | $4.10 | $4.10 | 15,801 |
| 2020-04-16 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 265 |
| 2020-04-15 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 204 |
| 2020-04-14 | $4.50 | $4.50 | $4.10 | $4.15 | $4.15 | 902 |
| 2020-04-13 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 77 |
| 2020-04-09 | $4.50 | $4.50 | $3.51 | $3.75 | $3.75 | 1,846 |
| 2020-04-08 | $3.50 | $4.50 | $3.50 | $4.50 | $4.50 | 2,638 |
| 2020-04-07 | $2.50 | $3.00 | $2.07 | $2.85 | $2.85 | 4,933 |
| 2020-04-06 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 102 |
| 2020-04-03 | $3.00 | $3.00 | $2.07 | $2.07 | $2.07 | 1,613 |
| 2020-04-02 | $3.02 | $3.65 | $3.00 | $3.00 | $3.00 | 3,490 |
| 2020-04-01 | $3.25 | $3.64 | $3.25 | $3.64 | $3.64 | 908 |
| 2020-03-31 | $3.04 | $3.25 | $3.04 | $3.04 | $3.04 | 1,148 |
| 2020-03-30 | $3.47 | $3.47 | $3.01 | $3.01 | $3.01 | 4,503 |
| 2020-03-27 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 273 |
| 2020-03-26 | $3.45 | $3.45 | $3.44 | $3.45 | $3.45 | 1,169 |
| 2020-03-25 | $3.10 | $3.44 | $3.10 | $3.44 | $3.44 | 1,032 |
| 2020-03-24 | $3.42 | $3.42 | $2.75 | $3.35 | $3.35 | 540 |
| 2020-03-23 | $3.44 | $3.44 | $3.40 | $3.44 | $3.44 | 808 |
| 2020-03-20 | $3.20 | $3.44 | $3.20 | $3.44 | $3.44 | 1,173 |
| 2020-03-19 | $3.50 | $3.50 | $2.00 | $3.20 | $3.20 | 4,196 |
| 2020-03-18 | $4.50 | $4.50 | $3.99 | $3.99 | $3.99 | 1,424 |
| 2020-03-17 | $4.25 | $4.50 | $4.25 | $4.25 | $4.25 | 1,347 |
| 2020-03-16 | $4.26 | $4.26 | $4.25 | $4.25 | $4.25 | 1,200 |
| 2020-03-13 | $4.50 | $4.50 | $4.25 | $4.25 | $4.25 | 961 |
| 2020-03-12 | $4.32 | $4.32 | $4.30 | $4.30 | $4.30 | 510 |
| 2020-03-11 | $5.00 | $5.01 | $4.20 | $4.25 | $4.25 | 2,463 |
| 2020-03-10 | $5.62 | $5.75 | $5.40 | $5.40 | $5.40 | 1,425 |
| 2020-03-09 | $5.50 | $5.62 | $5.50 | $5.60 | $5.60 | 2,570 |
| 2020-03-06 | $5.30 | $5.40 | $5.30 | $5.40 | $5.40 | 521 |
| 2020-03-05 | $5.30 | $5.30 | $5.20 | $5.30 | $5.30 | 700 |
| 2020-03-04 | $5.00 | $5.30 | $5.00 | $5.30 | $5.30 | 1,098 |
| 2020-03-03 | $5.20 | $5.20 | $5.15 | $5.15 | $5.15 | 894 |
| 2020-03-02 | $5.40 | $5.40 | $5.15 | $5.15 | $5.15 | 390 |
| 2020-02-28 | $5.17 | $5.25 | $5.00 | $5.15 | $5.15 | 1,982 |
| 2020-02-27 | $5.25 | $5.25 | $5.15 | $5.15 | $5.15 | 541 |
| 2020-02-26 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 6 |
| 2020-02-25 | $5.47 | $5.47 | $5.45 | $5.45 | $5.45 | 494 |
| 2020-02-24 | $5.54 | $5.54 | $5.15 | $5.46 | $5.46 | 1,867 |
| 2020-02-21 | $5.19 | $5.19 | $5.09 | $5.19 | $5.19 | 1,343 |
| 2020-02-20 | $5.03 | $5.19 | $5.00 | $5.19 | $5.19 | 1,721 |
| 2020-02-19 | $5.45 | $5.45 | $5.04 | $5.20 | $5.20 | 1,423 |
| 2020-02-18 | $5.45 | $5.58 | $5.45 | $5.58 | $5.58 | 742 |
| 2020-02-14 | $5.00 | $5.45 | $5.00 | $5.45 | $5.45 | 885 |
| 2020-02-13 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 220 |
| 2020-02-12 | $5.00 | $5.01 | $4.70 | $5.00 | $5.00 | 3,573 |
| 2020-02-11 | $5.04 | $5.04 | $5.00 | $5.00 | $5.00 | 576 |
| 2020-02-10 | $4.99 | $5.04 | $4.99 | $5.04 | $5.04 | 690 |
| 2020-02-07 | $4.99 | $5.05 | $4.99 | $5.05 | $5.05 | 578 |
| 2020-02-06 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 183 |
| 2020-02-05 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 50 |
| 2020-02-04 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 340 |
| 2020-02-03 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 251 |
| 2020-01-31 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 290 |
| 2020-01-30 | $4.94 | $4.94 | $4.60 | $4.66 | $4.66 | 458 |
| 2020-01-29 | $4.96 | $4.96 | $4.94 | $4.94 | $4.94 | 275 |
| 2020-01-28 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 886 |
| 2020-01-27 | $5.50 | $5.81 | $4.52 | $4.53 | $4.53 | 5,686 |
| 2020-01-24 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 229 |
| 2020-01-23 | $5.20 | $5.95 | $5.20 | $5.95 | $5.95 | 813 |
| 2020-01-22 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 388 |
| 2020-01-21 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 3,674 |
| 2020-01-17 | $4.65 | $5.20 | $4.64 | $5.20 | $5.20 | 2,568 |
| 2020-01-16 | $4.46 | $4.48 | $4.41 | $4.47 | $4.47 | 3,273 |
| 2020-01-15 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 143 |
| 2020-01-14 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 564 |
| 2020-01-13 | $4.10 | $4.10 | $4.09 | $4.09 | $4.09 | 483 |
| 2020-01-10 | $4.31 | $4.31 | $4.05 | $4.05 | $4.05 | 1,131 |
| 2020-01-09 | $4.10 | $4.30 | $4.10 | $4.30 | $4.30 | 932 |
| 2020-01-08 | $4.05 | $4.10 | $4.05 | $4.10 | $4.10 | 640 |
| 2020-01-07 | $4.50 | $4.50 | $4.29 | $4.29 | $4.29 | 543 |
| 2020-01-06 | $4.75 | $4.75 | $4.08 | $4.08 | $4.08 | 3,639 |
| 2020-01-03 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 181 |
| 2020-01-02 | $4.75 | $4.75 | $4.74 | $4.74 | $4.74 | 1,225 |
| 2019-12-31 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 1,002 |
| 2019-12-30 | $4.98 | $4.98 | $4.05 | $4.75 | $4.75 | 17,655 |
| 2019-12-27 | $5.16 | $5.16 | $4.00 | $4.00 | $4.00 | 2,959 |
| 2019-12-26 | $6.10 | $6.12 | $5.15 | $5.16 | $5.16 | 2,160 |
| 2019-12-24 | $6.02 | $6.20 | $6.02 | $6.20 | $6.20 | 1,143 |
| 2019-12-23 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 298 |
| 2019-12-20 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 140 |
| 2019-12-19 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 90 |
| 2019-12-18 | $5.63 | $6.45 | $5.60 | $6.09 | $6.09 | 2,340 |
| 2019-12-17 | $6.00 | $6.00 | $5.55 | $5.55 | $5.55 | 400 |
| 2019-12-16 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 30 |
| 2019-12-13 | $6.00 | $6.40 | $6.00 | $6.00 | $6.00 | 4,534 |
| 2019-12-12 | $6.61 | $6.61 | $5.99 | $6.00 | $6.00 | 9,099 |
| 2019-12-11 | $7.12 | $7.12 | $5.70 | $6.60 | $6.60 | 7,235 |
| 2019-12-10 | $7.24 | $7.38 | $7.15 | $7.15 | $7.15 | 1,887 |
| 2019-12-09 | $7.12 | $7.40 | $7.03 | $7.06 | $7.06 | 5,766 |
| 2019-12-06 | $6.43 | $7.15 | $6.43 | $7.15 | $7.15 | 8,576 |
| 2019-12-05 | $6.45 | $6.50 | $5.86 | $6.49 | $6.49 | 4,332 |
| 2019-12-04 | $6.25 | $6.74 | $6.25 | $6.50 | $6.50 | 10,325 |
| 2019-12-03 | $6.07 | $6.50 | $6.07 | $6.30 | $6.30 | 4,150 |
| 2019-12-02 | $5.75 | $6.08 | $5.74 | $5.88 | $5.88 | 7,810 |
| 2019-11-29 | $5.05 | $5.50 | $5.05 | $5.50 | $5.50 | 1,879 |
| 2019-11-26 | $5.20 | $5.20 | $5.00 | $5.00 | $5.00 | 3,971 |
| 2019-11-25 | $4.77 | $5.20 | $4.77 | $5.10 | $5.10 | 4,281 |
| 2019-11-22 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 340 |
| 2019-11-21 | $5.80 | $5.84 | $5.07 | $5.07 | $5.07 | 1,988 |
| 2019-11-20 | $5.81 | $5.81 | $5.80 | $5.80 | $5.80 | 325 |
| 2019-11-19 | $5.00 | $5.00 | $4.76 | $5.00 | $5.00 | 2,929 |
| 2019-11-18 | $5.80 | $5.99 | $4.70 | $5.00 | $5.00 | 3,849 |
| 2019-11-15 | $5.56 | $5.75 | $5.50 | $5.75 | $5.75 | 3,769 |
| 2019-11-14 | $4.64 | $5.80 | $4.64 | $5.56 | $5.56 | 4,871 |
| 2019-11-13 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 290 |
| 2019-11-12 | $4.55 | $4.55 | $4.50 | $4.55 | $4.55 | 2,965 |
| 2019-11-11 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 450 |
| 2019-11-08 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 115 |
| 2019-11-07 | $4.49 | $4.49 | $4.48 | $4.48 | $4.48 | 2,936 |
| 2019-11-06 | $3.75 | $4.30 | $3.75 | $4.01 | $4.01 | 7,086 |
| 2019-11-05 | $3.62 | $3.62 | $3.35 | $3.50 | $3.50 | 1,596 |
| 2019-11-04 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 2,092 |
| 2019-11-01 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 335 |
| 2019-10-31 | $3.50 | $3.50 | $3.35 | $3.50 | $3.50 | 3,390 |
| 2019-10-30 | $3.35 | $3.60 | $3.35 | $3.60 | $3.60 | 1,020 |
| 2019-10-29 | $3.20 | $3.32 | $3.20 | $3.31 | $3.31 | 1,610 |
| 2019-10-28 | $3.35 | $3.50 | $3.16 | $3.20 | $3.20 | 2,752 |
| 2019-10-25 | $3.37 | $3.39 | $3.30 | $3.35 | $3.35 | 2,610 |
| 2019-10-24 | $3.45 | $3.45 | $3.37 | $3.37 | $3.37 | 1,807 |
| 2019-10-23 | $3.90 | $3.90 | $3.31 | $3.46 | $3.46 | 3,197 |
| 2019-10-22 | $3.54 | $3.91 | $3.54 | $3.91 | $3.91 | 776 |
| 2019-10-21 | $3.60 | $3.60 | $3.57 | $3.57 | $3.57 | 312 |
| 2019-10-18 | $3.97 | $3.97 | $3.60 | $3.60 | $3.60 | 1,830 |
| 2019-10-17 | $4.00 | $4.00 | $3.55 | $3.99 | $3.99 | 1,876 |
| 2019-10-16 | $3.55 | $3.99 | $3.50 | $3.99 | $3.99 | 1,320 |
| 2019-10-15 | $3.50 | $4.01 | $3.50 | $3.56 | $3.56 | 1,955 |
| 2019-10-14 | $3.70 | $3.70 | $3.50 | $3.50 | $3.50 | 2,582 |
| 2019-10-11 | $4.01 | $4.10 | $3.70 | $3.70 | $3.70 | 1,620 |
| 2019-10-10 | $3.69 | $4.41 | $3.65 | $4.01 | $4.01 | 2,408 |
| 2019-10-09 | $3.60 | $3.69 | $3.60 | $3.69 | $3.69 | 1,360 |
| 2019-10-08 | $3.54 | $3.54 | $3.53 | $3.53 | $3.53 | 1,011 |
| 2019-10-07 | $3.53 | $3.80 | $3.52 | $3.52 | $3.52 | 2,414 |
| 2019-10-04 | $3.65 | $3.65 | $3.51 | $3.51 | $3.51 | 2,657 |
| 2019-10-03 | $3.81 | $3.82 | $3.50 | $3.52 | $3.52 | 5,417 |
| 2019-10-02 | $4.25 | $4.25 | $3.65 | $3.69 | $3.69 | 3,685 |
| 2019-10-01 | $4.40 | $4.40 | $3.53 | $3.75 | $3.75 | 5,975 |
| 2019-09-30 | $4.05 | $5.15 | $4.05 | $4.40 | $4.40 | 10,369 |
| 2019-09-27 | $6.75 | $6.75 | $3.50 | $3.76 | $3.76 | 40,279 |
| 2019-09-26 | $6.75 | $6.85 | $6.65 | $6.80 | $6.80 | 10,855 |
| 2019-09-25 | $6.20 | $6.93 | $6.20 | $6.74 | $6.74 | 26,439 |
| 2019-09-24 | $6.65 | $6.93 | $6.12 | $6.12 | $6.12 | 22,789 |
| 2019-09-23 | $5.11 | $8.60 | $5.00 | $6.10 | $6.10 | 59,901 |
| 2019-09-20 | $4.10 | $4.99 | $4.10 | $4.89 | $4.89 | 46,475 |
| 2019-09-19 | $3.50 | $4.15 | $3.15 | $4.04 | $4.04 | 15,021 |
| 2019-09-17 | $3.05 | $3.10 | $3.05 | $3.10 | $3.10 | 501 |
| 2019-09-16 | $3.35 | $3.35 | $3.10 | $3.10 | $3.10 | 9,519 |
| 2019-09-13 | $3.50 | $3.60 | $2.50 | $3.60 | $3.60 | 53,328 |
| 2019-09-12 | $3.51 | $3.58 | $3.51 | $3.58 | $3.58 | 1,900 |
| 2019-09-11 | $3.30 | $3.60 | $3.30 | $3.50 | $3.50 | 2,937 |
| 2019-09-10 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 65 |
| 2019-09-09 | $2.80 | $3.10 | $2.80 | $3.10 | $3.10 | 1,904 |
| 2019-09-05 | $2.75 | $2.84 | $2.75 | $2.84 | $2.84 | 2,785 |
| 2019-09-04 | $2.47 | $2.52 | $2.47 | $2.50 | $2.50 | 1,315 |
| 2019-09-03 | $2.20 | $2.50 | $2.20 | $2.48 | $2.48 | 1,326 |
| 2019-08-30 | $2.05 | $2.10 | $2.05 | $2.10 | $2.10 | 1,412 |
| 2019-08-29 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 5 |
| 2019-08-27 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 100 |
| 2019-08-21 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 625 |
| 2019-08-19 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 500 |
| 2019-08-16 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 0 |
| 2019-08-14 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 503 |
| 2019-08-13 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 1,128 |
| 2019-08-08 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 113 |
| 2019-08-05 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 951 |
| 2019-08-02 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 101 |
| 2019-08-01 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 10 |
| 2019-07-31 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 55 |
| 2019-07-30 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 56 |
| 2019-07-29 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 1 |
| 2019-07-26 | $2.00 | $2.00 | $1.95 | $1.95 | $1.95 | 4,006 |
| 2019-07-22 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 2,842 |
| 2019-07-19 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 1,018 |
| 2019-07-18 | $1.81 | $1.81 | $1.73 | $1.76 | $1.76 | 15,673 |
| 2019-07-17 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 350 |
| 2019-07-16 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 20 |
| 2019-07-12 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 266 |
| 2019-07-11 | $1.84 | $1.84 | $1.80 | $1.80 | $1.80 | 859 |
| 2019-07-10 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 293 |
| 2019-07-09 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 1 |
| 2019-07-08 | $2.25 | $2.25 | $1.80 | $1.80 | $1.80 | 260 |
| 2019-07-05 | $1.80 | $1.85 | $1.80 | $1.85 | $1.85 | 850 |
| 2019-07-02 | $2.10 | $2.28 | $1.80 | $1.81 | $1.81 | 1,781 |
| 2019-07-01 | $2.32 | $2.32 | $1.75 | $1.75 | $1.75 | 997 |
| 2019-06-28 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 981 |
| 2019-06-27 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 566 |
| 2019-06-26 | $2.19 | $2.19 | $1.65 | $1.65 | $1.65 | 1,299 |
| 2019-06-25 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 1 |
| 2019-06-20 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 16 |
| 2019-06-19 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 100 |
| 2019-06-13 | $2.02 | $2.02 | $2.00 | $2.02 | $2.02 | 2,206 |
| 2019-06-12 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 30 |
| 2019-06-10 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 1,394 |
| 2019-06-07 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 1,394 |
| 2019-06-06 | $1.85 | $2.00 | $1.85 | $2.00 | $2.00 | 1,394 |
| 2019-06-05 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 825 |
| 2019-06-04 | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | 194 |
| 2019-05-31 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 125 |
| 2019-05-30 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 170 |
| 2019-05-29 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 5 |
| 2019-05-23 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 1 |
| 2019-05-22 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 230 |
| 2019-05-21 | $1.86 | $1.90 | $1.86 | $1.90 | $1.90 | 606 |
| 2019-05-20 | $1.91 | $1.91 | $1.91 | $1.91 | $1.91 | 15 |
| 2019-05-17 | $1.90 | $2.05 | $1.90 | $1.91 | $1.91 | 11,864 |
| 2019-05-16 | $1.80 | $1.81 | $1.80 | $1.81 | $1.81 | 500 |
| 2019-05-14 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 377 |
| 2019-05-13 | $1.85 | $1.85 | $1.80 | $1.80 | $1.80 | 1,001 |
| 2019-05-09 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 300 |
| 2019-05-08 | $1.89 | $1.89 | $1.85 | $1.86 | $1.86 | 4,181 |
| 2019-05-07 | $1.91 | $1.91 | $1.90 | $1.90 | $1.90 | 300 |
| 2019-05-06 | $1.91 | $1.91 | $1.91 | $1.91 | $1.91 | 502 |
| 2019-05-02 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 125 |
| 2019-04-29 | $2.01 | $2.01 | $2.00 | $2.00 | $2.00 | 12,140 |
| 2019-04-26 | $1.91 | $1.91 | $1.91 | $1.91 | $1.91 | 266 |
| 2019-04-25 | $1.91 | $1.91 | $1.91 | $1.91 | $1.91 | 266 |
| 2019-04-23 | $1.91 | $1.91 | $1.91 | $1.91 | $1.91 | 630 |
| 2019-04-22 | $1.91 | $1.91 | $1.91 | $1.91 | $1.91 | 12 |
| 2019-04-18 | $1.91 | $1.91 | $1.91 | $1.91 | $1.91 | 77 |
| 2019-04-16 | $1.91 | $1.91 | $1.91 | $1.91 | $1.91 | 500 |
| 2019-04-12 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 40 |
| 2019-04-10 | $2.12 | $2.18 | $1.65 | $1.65 | $1.65 | 1,430 |
| 2019-04-08 | $2.02 | $2.10 | $2.02 | $2.10 | $2.10 | 1,951 |
| 2019-04-05 | $2.00 | $2.00 | $1.93 | $1.99 | $1.99 | 3,300 |
| 2019-04-02 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 30 |
| 2019-04-01 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 500 |
| 2019-03-28 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 50 |
| 2019-03-22 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 100 |
| 2019-03-21 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 12 |
| 2019-03-20 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 2,123 |
| 2019-03-19 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 426 |
| 2019-03-18 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 426 |
| 2019-03-15 | $2.10 | $2.12 | $2.03 | $2.12 | $2.12 | 3,100 |
| 2019-03-14 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 180 |
| 2019-03-12 | $1.95 | $2.00 | $1.95 | $2.00 | $2.00 | 1,301 |
| 2019-03-11 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 1 |
| 2019-03-08 | $1.97 | $1.97 | $1.90 | $1.90 | $1.90 | 890 |
| 2019-03-07 | $2.11 | $2.11 | $2.11 | $2.11 | $2.11 | 522 |
| 2019-03-06 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 2 |
| 2019-03-05 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 436 |
| 2019-03-04 | $1.99 | $2.00 | $1.99 | $2.00 | $2.00 | 1,659 |
| 2019-02-28 | $2.05 | $2.10 | $1.98 | $2.00 | $2.00 | 7,112 |
| 2019-02-27 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 67 |
| 2019-02-26 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 201 |
| 2019-02-25 | $2.00 | $2.05 | $1.96 | $2.05 | $2.05 | 2,976 |
| 2019-02-22 | $2.00 | $2.10 | $1.96 | $2.10 | $2.10 | 9,579 |
| 2019-02-21 | $2.00 | $2.05 | $1.97 | $1.99 | $1.99 | 1,552 |
| 2019-02-20 | $2.21 | $2.21 | $2.00 | $2.00 | $2.00 | 3,376 |
| 2019-02-19 | $2.48 | $2.97 | $1.76 | $2.01 | $2.01 | 16,583 |
| 2019-02-14 | $1.93 | $1.97 | $1.85 | $1.85 | $1.85 | 11,157 |
| 2019-02-13 | $1.87 | $2.32 | $1.83 | $1.95 | $1.95 | 13,910 |
| 2019-02-12 | $1.90 | $2.01 | $1.82 | $1.82 | $1.82 | 7,863 |
| 2019-02-11 | $2.01 | $2.11 | $1.90 | $1.90 | $1.90 | 18,337 |
| 2019-02-08 | $2.15 | $2.16 | $2.11 | $2.11 | $2.11 | 6,006 |
| 2019-02-07 | $2.33 | $2.33 | $2.20 | $2.20 | $2.20 | 10,378 |
| 2019-02-06 | $2.19 | $2.21 | $2.14 | $2.17 | $2.17 | 12,076 |
| 2019-02-05 | $2.17 | $2.29 | $2.17 | $2.19 | $2.19 | 3,810 |
| 2019-02-04 | $2.44 | $2.62 | $2.15 | $2.29 | $2.29 | 32,696 |
| 2019-02-01 | $2.00 | $3.47 | $1.98 | $2.37 | $2.37 | 279,517 |
| 2019-01-31 | $1.98 | $2.00 | $1.96 | $1.97 | $1.97 | 4,918 |
| 2019-01-30 | $2.05 | $2.05 | $1.98 | $1.98 | $1.98 | 7,016 |
| 2019-01-29 | $1.99 | $2.01 | $1.96 | $1.96 | $1.96 | 6,225 |
| 2019-01-28 | $2.00 | $2.00 | $1.98 | $1.99 | $1.99 | 2,669 |
| 2019-01-25 | $1.70 | $2.10 | $1.62 | $1.98 | $1.98 | 33,946 |
| 2019-01-24 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 33 |
| 2019-01-23 | $2.06 | $2.06 | $2.04 | $2.04 | $2.04 | 968 |
| 2019-01-22 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 342 |
| 2019-01-18 | $2.09 | $2.16 | $2.09 | $2.16 | $2.16 | 1,904 |
| 2019-01-17 | $2.19 | $2.22 | $2.07 | $2.08 | $2.08 | 3,618 |
| 2019-01-16 | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 989 |
| 2019-01-15 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 253 |
| 2019-01-14 | $2.49 | $2.49 | $2.20 | $2.20 | $2.20 | 6,784 |
| 2019-01-11 | $2.49 | $2.49 | $2.28 | $2.28 | $2.28 | 1,085 |
| 2019-01-10 | $2.31 | $2.33 | $2.18 | $2.18 | $2.18 | 1,203 |
| 2019-01-09 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 302 |
| 2019-01-08 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 13 |
| 2019-01-07 | $2.30 | $2.31 | $2.28 | $2.28 | $2.28 | 600 |
| 2019-01-04 | $1.80 | $2.51 | $1.80 | $2.16 | $2.16 | 4,337 |
| 2019-01-03 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 124 |
| 2019-01-02 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 10 |
| 2018-12-31 | $2.75 | $2.75 | $2.10 | $2.10 | $2.10 | 631 |
| 2018-12-28 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 510 |
| 2018-12-27 | $2.10 | $2.13 | $1.95 | $1.95 | $1.95 | 8,776 |
| 2018-12-26 | $2.23 | $2.23 | $2.03 | $2.05 | $2.05 | 2,226 |
| 2018-12-24 | $2.09 | $2.11 | $2.07 | $2.11 | $2.11 | 1,571 |
| 2018-12-21 | $2.74 | $2.74 | $2.25 | $2.25 | $2.25 | 3,901 |
| 2018-12-20 | $2.68 | $2.68 | $2.25 | $2.54 | $2.54 | 21,260 |
| 2018-12-19 | $3.00 | $3.07 | $3.00 | $3.07 | $3.07 | 707 |
| 2018-12-18 | $3.00 | $3.10 | $2.80 | $2.88 | $2.88 | 3,227 |
| 2018-12-17 | $3.80 | $3.80 | $3.27 | $3.27 | $3.27 | 701 |
| 2018-12-14 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2018-12-13 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2018-12-12 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 4,510 |
| 2018-12-11 | $3.25 | $3.25 | $3.21 | $3.21 | $3.21 | 465 |
| 2018-12-10 | $3.16 | $3.20 | $3.16 | $3.20 | $3.20 | 673 |
| 2018-12-07 | $3.22 | $3.38 | $3.02 | $3.02 | $3.02 | 1,227 |
| 2018-12-06 | $3.30 | $3.30 | $3.06 | $3.06 | $3.06 | 2,404 |
| 2018-12-04 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2018-12-03 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 183 |
| 2018-11-30 | $3.25 | $3.28 | $3.13 | $3.13 | $3.13 | 1,674 |
| 2018-11-29 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 72 |
| 2018-11-28 | $3.43 | $3.43 | $3.26 | $3.26 | $3.26 | 938 |
| 2018-11-27 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 249 |
| 2018-11-26 | $3.43 | $3.43 | $3.40 | $3.43 | $3.43 | 2,267 |
| 2018-11-23 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 9 |
| 2018-11-21 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 9 |
| 2018-11-20 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 49 |
| 2018-11-19 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 46 |
| 2018-11-16 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2018-11-15 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 159 |
| 2018-11-14 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 110 |
| 2018-11-13 | $3.93 | $3.93 | $3.43 | $3.61 | $3.61 | 605 |
| 2018-11-12 | $3.81 | $3.81 | $3.43 | $3.43 | $3.43 | 1,048 |
| 2018-11-09 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 540 |
| 2018-11-08 | $3.65 | $3.85 | $3.65 | $3.85 | $3.85 | 1,353 |
| 2018-11-07 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 150 |
| 2018-11-06 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 120 |
| 2018-11-05 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 123 |
| 2018-11-02 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 354 |
| 2018-11-01 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 31 |
| 2018-10-31 | $3.59 | $3.62 | $3.59 | $3.62 | $3.62 | 1,399 |
| 2018-10-30 | $3.60 | $3.77 | $3.60 | $3.62 | $3.62 | 2,634 |
| 2018-10-29 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 103 |
| 2018-10-26 | $3.66 | $3.75 | $3.60 | $3.60 | $3.60 | 450 |
| 2018-10-25 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 370 |
| 2018-10-24 | $3.86 | $3.86 | $3.45 | $3.50 | $3.50 | 3,794 |
| 2018-10-23 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 20 |
| 2018-10-22 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 200 |
| 2018-10-19 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 362 |
| 2018-10-18 | $3.99 | $3.99 | $3.71 | $3.74 | $3.74 | 1,235 |
| 2018-10-17 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 120 |
| 2018-10-16 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 82 |
| 2018-10-15 | $3.90 | $4.48 | $3.67 | $3.90 | $3.90 | 4,600 |
| 2018-10-12 | $3.43 | $4.46 | $3.43 | $3.67 | $3.67 | 3,049 |
| 2018-10-11 | $4.18 | $4.50 | $4.04 | $4.04 | $4.04 | 2,200 |
| 2018-10-10 | $3.75 | $4.10 | $3.75 | $4.10 | $4.10 | 1,300 |
| 2018-10-09 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 161 |
| 2018-10-08 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 50 |
| 2018-10-05 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 149 |
| 2018-10-04 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 400 |
| 2018-10-03 | $4.07 | $4.07 | $3.66 | $3.74 | $3.74 | 3,051 |
| 2018-10-02 | $4.06 | $4.27 | $4.06 | $4.12 | $4.12 | 1,406 |
| 2018-10-01 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 145 |
| 2018-09-28 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 56 |
| 2018-09-27 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 600 |
| 2018-09-26 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 99 |
| 2018-09-25 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 4 |
| 2018-09-24 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 1,000 |
| 2018-09-21 | $4.30 | $4.32 | $4.30 | $4.30 | $4.30 | 1,226 |
| 2018-09-20 | $4.40 | $4.40 | $4.25 | $4.35 | $4.35 | 5,510 |
| 2018-09-19 | $4.01 | $4.38 | $4.01 | $4.38 | $4.38 | 351 |
| 2018-09-18 | $4.15 | $4.15 | $3.94 | $3.98 | $3.98 | 1,239 |
| 2018-09-17 | $4.70 | $5.15 | $3.81 | $4.15 | $4.15 | 29,937 |
| 2018-09-14 | $4.90 | $5.11 | $4.90 | $5.00 | $5.00 | 1,877 |
| 2018-09-13 | $4.80 | $5.08 | $4.80 | $5.08 | $5.08 | 586 |
| 2018-09-12 | $4.73 | $5.17 | $4.73 | $4.90 | $4.90 | 4,536 |
| 2018-09-11 | $5.09 | $5.35 | $4.90 | $4.92 | $4.92 | 12,976 |
| 2018-09-10 | $5.22 | $5.22 | $5.08 | $5.09 | $5.09 | 6,800 |
| 2018-09-07 | $4.10 | $5.00 | $4.10 | $4.99 | $4.99 | 9,771 |
| 2018-09-06 | $3.94 | $4.10 | $3.90 | $4.10 | $4.10 | 10,670 |
| 2018-09-05 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 269 |
| 2018-09-04 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2018-08-31 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 360 |
| 2018-08-30 | $4.18 | $4.18 | $4.15 | $4.15 | $4.15 | 340 |
| 2018-08-29 | $3.75 | $4.15 | $3.75 | $4.15 | $4.15 | 2,685 |
| 2018-08-28 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 8 |
| 2018-08-27 | $3.61 | $3.97 | $3.61 | $3.97 | $3.97 | 1,096 |
| 2018-08-24 | $3.76 | $3.78 | $3.57 | $3.57 | $3.57 | 1,592 |
| 2018-08-23 | $3.84 | $3.87 | $3.81 | $3.81 | $3.81 | 7,286 |
| 2018-08-22 | $3.70 | $3.77 | $3.70 | $3.75 | $3.75 | 836 |
| 2018-08-21 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 6,378 |
| 2018-08-20 | $3.80 | $3.90 | $3.56 | $3.64 | $3.64 | 18,135 |
| 2018-08-17 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 537 |
| 2018-08-16 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 266 |
| 2018-08-15 | $3.51 | $3.62 | $3.50 | $3.58 | $3.58 | 3,882 |
| 2018-08-14 | $3.48 | $3.70 | $3.45 | $3.50 | $3.50 | 4,443 |
| 2018-08-13 | $3.75 | $3.80 | $3.45 | $3.47 | $3.47 | 50,180 |
| 2018-08-10 | $4.05 | $4.05 | $3.83 | $3.83 | $3.83 | 2,341 |
| 2018-08-09 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 1,781 |
| 2018-08-08 | $3.95 | $4.18 | $3.80 | $3.82 | $3.82 | 3,406 |
| 2018-08-07 | $4.01 | $4.03 | $4.01 | $4.03 | $4.03 | 313 |
| 2018-08-06 | $3.95 | $4.12 | $3.95 | $4.10 | $4.10 | 1,800 |
| 2018-08-03 | $4.03 | $4.04 | $3.98 | $4.04 | $4.04 | 899 |
| 2018-08-02 | $4.10 | $4.12 | $3.98 | $4.01 | $4.01 | 3,345 |
| 2018-08-01 | $4.08 | $4.28 | $4.00 | $4.00 | $4.00 | 2,618 |
| 2018-07-31 | $4.08 | $4.29 | $4.08 | $4.09 | $4.09 | 4,129 |
| 2018-07-30 | $4.68 | $4.68 | $4.06 | $4.07 | $4.07 | 9,232 |
| 2018-07-27 | $4.69 | $4.69 | $4.56 | $4.56 | $4.56 | 3,961 |
| 2018-07-26 | $4.46 | $4.82 | $4.46 | $4.66 | $4.66 | 2,799 |
| 2018-07-25 | $4.51 | $4.65 | $4.43 | $4.43 | $4.43 | 5,471 |
| 2018-07-24 | $4.59 | $4.71 | $4.22 | $4.40 | $4.40 | 86,955 |
| 2018-07-23 | $4.21 | $4.84 | $3.81 | $4.60 | $4.60 | 121,592 |
| 2018-07-20 | $3.88 | $4.30 | $3.68 | $4.20 | $4.20 | 106,350 |
| 2018-07-19 | $3.82 | $4.14 | $3.58 | $4.08 | $4.08 | 100,375 |
| 2018-07-18 | $3.77 | $4.35 | $3.70 | $3.81 | $3.81 | 25,199 |
| 2018-07-17 | $3.62 | $4.46 | $3.50 | $3.75 | $3.75 | 123,670 |
| 2018-07-16 | $3.56 | $4.10 | $3.22 | $3.76 | $3.76 | 87,970 |
| 2018-07-13 | $3.46 | $3.60 | $3.40 | $3.56 | $3.56 | 28,607 |
| 2018-07-12 | $3.57 | $3.57 | $3.40 | $3.42 | $3.42 | 13,871 |
| 2018-07-11 | $3.22 | $3.57 | $3.22 | $3.57 | $3.57 | 9,217 |
| 2018-07-10 | $3.36 | $3.48 | $3.05 | $3.48 | $3.48 | 35,778 |
| 2018-07-09 | $3.20 | $3.28 | $3.05 | $3.12 | $3.12 | 13,233 |
| 2018-07-06 | $2.90 | $3.22 | $2.50 | $3.13 | $3.13 | 37,225 |
| 2018-07-05 | $3.30 | $3.49 | $2.80 | $3.29 | $3.29 | 105,191 |
| 2018-07-03 | $3.49 | $3.49 | $3.15 | $3.31 | $3.31 | 10,243 |
| 2018-07-02 | $3.26 | $3.42 | $2.89 | $3.30 | $3.30 | 22,962 |
| 2018-06-29 | $3.45 | $3.58 | $2.50 | $3.25 | $3.25 | 43,756 |
| 2018-06-28 | $3.59 | $4.03 | $3.44 | $3.58 | $3.58 | 19,643 |
| 2018-06-27 | $4.11 | $4.74 | $3.52 | $3.89 | $3.89 | 68,479 |
| 2018-06-26 | $3.39 | $5.11 | $3.39 | $4.30 | $4.30 | 288,141 |
| 2018-06-25 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 178 |
| 2018-06-22 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 257 |
| 2018-06-21 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 497 |
| 2018-06-20 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 425 |
| 2018-06-19 | $3.36 | $3.42 | $3.36 | $3.40 | $3.40 | 1,166 |
| 2018-06-18 | $3.60 | $3.64 | $3.45 | $3.50 | $3.50 | 8,304 |
| 2018-06-15 | $3.70 | $3.72 | $3.31 | $3.31 | $3.31 | 5,169 |
| 2018-06-14 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 558 |
| 2018-06-13 | $4.05 | $4.05 | $3.70 | $3.70 | $3.70 | 9,371 |
| 2018-06-12 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 9 |
| 2018-06-11 | $4.22 | $4.23 | $4.10 | $4.10 | $4.10 | 3,983 |
| 2018-06-08 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 160 |
| 2018-06-07 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 56 |
| 2018-06-06 | $4.47 | $4.47 | $4.20 | $4.22 | $4.22 | 1,958 |
| 2018-06-05 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 101 |
| 2018-06-04 | $4.19 | $4.38 | $4.19 | $4.38 | $4.38 | 774 |
| 2018-06-01 | $4.21 | $4.37 | $4.21 | $4.37 | $4.37 | 421 |
| 2018-05-31 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 1,365 |
| 2018-05-30 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 277 |
| 2018-05-29 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 104 |
| 2018-05-25 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 51 |
| 2018-05-24 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2018-05-23 | $4.47 | $4.47 | $4.43 | $4.43 | $4.43 | 264 |
| 2018-05-22 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 1,028 |
| 2018-05-21 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2018-05-18 | $4.38 | $4.42 | $4.20 | $4.42 | $4.42 | 9,075 |
| 2018-05-17 | $4.50 | $4.50 | $4.48 | $4.50 | $4.50 | 4,659 |
| 2018-05-16 | $4.54 | $4.54 | $4.50 | $4.50 | $4.50 | 837 |
| 2018-05-15 | $4.65 | $4.65 | $4.58 | $4.58 | $4.58 | 2,141 |
| 2018-05-14 | $4.70 | $4.71 | $4.70 | $4.71 | $4.71 | 1,111 |
| 2018-05-11 | $4.67 | $4.67 | $4.58 | $4.65 | $4.65 | 1,851 |
| 2018-05-10 | $4.70 | $4.71 | $4.70 | $4.71 | $4.71 | 415 |
| 2018-05-09 | $4.95 | $5.00 | $4.70 | $4.80 | $4.80 | 14,479 |
| 2018-05-08 | $4.75 | $4.85 | $4.52 | $4.85 | $4.85 | 12,496 |
| 2018-05-07 | $4.78 | $5.08 | $4.10 | $4.65 | $4.65 | 7,655 |
| 2018-05-04 | $5.11 | $5.25 | $4.70 | $5.05 | $5.05 | 12,694 |
| 2018-05-03 | $5.35 | $6.20 | $5.23 | $5.38 | $5.38 | 140,855 |
| 2018-05-02 | $5.12 | $5.12 | $5.10 | $5.10 | $5.10 | 1,149 |
| 2018-05-01 | $5.13 | $5.13 | $5.10 | $5.11 | $5.11 | 1,302 |
| 2018-04-30 | $5.12 | $5.13 | $5.12 | $5.13 | $5.13 | 1,349 |
| 2018-04-27 | $5.30 | $5.35 | $5.26 | $5.26 | $5.26 | 3,725 |
| 2018-04-26 | $5.20 | $5.40 | $5.19 | $5.40 | $5.40 | 4,038 |
| 2018-04-25 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 47 |
| 2018-04-24 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 100 |
| 2018-04-23 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 50 |
| 2018-04-20 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 82 |
| 2018-04-19 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 160 |
| 2018-04-18 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 400 |
| 2018-04-17 | $5.40 | $5.40 | $5.25 | $5.25 | $5.25 | 2,273 |
| 2018-04-16 | $5.55 | $5.56 | $5.40 | $5.45 | $5.45 | 20,593 |
| 2018-04-13 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 258 |
| 2018-04-12 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 306 |
| 2018-04-11 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 35 |
| 2018-04-10 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 10 |
| 2018-04-09 | $5.30 | $5.70 | $5.30 | $5.70 | $5.70 | 18,492 |
| 2018-04-06 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 110 |
| 2018-04-05 | $6.35 | $6.35 | $5.90 | $5.90 | $5.90 | 6,685 |
| 2018-04-04 | $6.76 | $7.00 | $5.70 | $5.82 | $5.82 | 47,950 |
| 2018-04-03 | $5.76 | $6.50 | $5.39 | $6.45 | $6.45 | 28,836 |
| 2018-04-02 | $5.42 | $5.65 | $5.39 | $5.62 | $5.62 | 15,472 |
| 2018-03-29 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 14 |
| 2018-03-28 | $5.55 | $5.66 | $5.55 | $5.66 | $5.66 | 1,994 |
| 2018-03-27 | $5.72 | $5.75 | $5.64 | $5.73 | $5.73 | 7,227 |
| 2018-03-26 | $5.68 | $5.68 | $5.62 | $5.62 | $5.62 | 2,126 |
| 2018-03-23 | $5.57 | $5.93 | $5.57 | $5.89 | $5.89 | 5,611 |
| 2018-03-22 | $5.45 | $5.50 | $5.43 | $5.50 | $5.50 | 3,981 |
| 2018-03-21 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2018-03-20 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 22 |
| 2018-03-19 | $5.63 | $5.63 | $5.58 | $5.60 | $5.60 | 581 |
| 2018-03-16 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 18 |
| 2018-03-15 | $5.49 | $5.82 | $5.42 | $5.65 | $5.65 | 8,511 |
| 2018-03-14 | $5.99 | $5.99 | $5.63 | $5.63 | $5.63 | 4,204 |
| 2018-03-13 | $5.95 | $6.14 | $5.70 | $5.78 | $5.78 | 10,542 |
| 2018-03-12 | $5.76 | $6.20 | $5.58 | $5.90 | $5.90 | 15,011 |
| 2018-03-09 | $5.58 | $6.00 | $5.48 | $6.00 | $6.00 | 4,781 |
| 2018-03-08 | $5.61 | $5.83 | $5.25 | $5.57 | $5.57 | 14,929 |
| 2018-03-07 | $5.42 | $5.60 | $5.39 | $5.60 | $5.60 | 7,403 |
| 2018-03-06 | $5.51 | $5.60 | $5.36 | $5.45 | $5.45 | 9,244 |
| 2018-03-05 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 100 |
| 2018-03-02 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 59 |
| 2018-03-01 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 9 |
| 2018-02-28 | $5.40 | $5.52 | $5.34 | $5.51 | $5.51 | 1,966 |
| 2018-02-27 | $5.38 | $5.38 | $5.33 | $5.33 | $5.33 | 1,701 |
| 2018-02-26 | $5.32 | $5.45 | $5.20 | $5.33 | $5.33 | 3,714 |
| 2018-02-23 | $5.65 | $5.90 | $5.40 | $5.45 | $5.45 | 19,825 |
| 2018-02-22 | $5.20 | $5.66 | $5.20 | $5.66 | $5.66 | 19,066 |
| 2018-02-21 | $5.18 | $5.31 | $5.18 | $5.23 | $5.23 | 6,507 |
| 2018-02-20 | $5.25 | $5.78 | $5.15 | $5.25 | $5.25 | 7,159 |
| 2018-02-16 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 370 |
| 2018-02-15 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 21 |
| 2018-02-14 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 200 |
| 2018-02-13 | $5.26 | $5.37 | $5.26 | $5.37 | $5.37 | 371 |
| 2018-02-12 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 224 |
| 2018-02-09 | $5.30 | $5.60 | $5.27 | $5.39 | $5.39 | 12,042 |
| 2018-02-08 | $5.55 | $5.56 | $5.30 | $5.37 | $5.37 | 5,598 |
| 2018-02-07 | $5.36 | $6.05 | $5.30 | $5.36 | $5.36 | 4,088 |
| 2018-02-06 | $5.45 | $5.80 | $5.26 | $5.33 | $5.33 | 3,938 |
| 2018-02-05 | $5.27 | $5.80 | $5.15 | $5.25 | $5.25 | 8,188 |
| 2018-02-02 | $5.14 | $5.94 | $5.10 | $5.10 | $5.10 | 27,316 |
| 2018-02-01 | $5.10 | $5.40 | $5.10 | $5.34 | $5.34 | 9,596 |
| 2018-01-31 | $5.54 | $5.54 | $5.13 | $5.25 | $5.25 | 8,498 |
| 2018-01-30 | $5.50 | $5.50 | $5.12 | $5.30 | $5.30 | 9,835 |
| 2018-01-29 | $5.62 | $5.62 | $5.50 | $5.60 | $5.60 | 1,577 |
| 2018-01-26 | $5.63 | $5.63 | $5.60 | $5.60 | $5.60 | 823 |
| 2018-01-25 | $5.74 | $5.74 | $5.63 | $5.74 | $5.74 | 360 |
| 2018-01-24 | $6.00 | $6.00 | $5.68 | $5.80 | $5.80 | 7,791 |
| 2018-01-23 | $5.55 | $5.90 | $5.55 | $5.90 | $5.90 | 10,557 |
| 2018-01-22 | $6.06 | $6.06 | $5.86 | $5.86 | $5.86 | 5,639 |
| 2018-01-19 | $5.89 | $6.09 | $5.35 | $5.95 | $5.95 | 10,339 |
| 2018-01-18 | $6.35 | $6.35 | $6.03 | $6.08 | $6.08 | 4,045 |
| 2018-01-17 | $5.90 | $6.25 | $5.88 | $6.01 | $6.01 | 6,031 |
| 2018-01-16 | $6.10 | $6.14 | $6.10 | $6.10 | $6.10 | 1,086 |
| 2018-01-12 | $6.42 | $6.42 | $6.26 | $6.26 | $6.26 | 2,448 |
| 2018-01-11 | $6.39 | $6.39 | $6.35 | $6.35 | $6.35 | 1,195 |
| 2018-01-10 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 35 |
| 2018-01-09 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 155 |
| 2018-01-08 | $7.00 | $7.00 | $6.24 | $6.24 | $6.24 | 868 |
| 2018-01-05 | $6.00 | $6.84 | $6.00 | $6.80 | $6.80 | 4,851 |
| 2018-01-04 | $6.39 | $6.39 | $6.00 | $6.00 | $6.00 | 2,043 |
| 2018-01-03 | $5.50 | $6.90 | $5.50 | $6.17 | $6.17 | 35,534 |
| 2018-01-02 | $5.20 | $5.49 | $5.16 | $5.32 | $5.32 | 15,581 |
| 2017-12-29 | $5.30 | $5.49 | $5.15 | $5.22 | $5.22 | 19,813 |
| 2017-12-28 | $5.36 | $5.39 | $5.23 | $5.26 | $5.26 | 9,117 |
| 2017-12-27 | $5.15 | $5.30 | $5.01 | $5.30 | $5.30 | 7,645 |
| 2017-12-26 | $5.39 | $5.39 | $5.12 | $5.24 | $5.24 | 2,322 |
| 2017-12-22 | $5.21 | $5.35 | $5.21 | $5.35 | $5.35 | 621 |
| 2017-12-21 | $5.36 | $5.36 | $5.17 | $5.17 | $5.17 | 1,602 |
| 2017-12-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 56 |
| 2017-12-19 | $5.40 | $5.68 | $5.36 | $5.50 | $5.50 | 5,056 |
| 2017-12-18 | $5.03 | $5.18 | $5.03 | $5.17 | $5.17 | 4,050 |
| 2017-12-15 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 366 |
| 2017-12-14 | $5.51 | $5.62 | $5.24 | $5.58 | $5.58 | 5,640 |
| 2017-12-13 | $5.06 | $5.50 | $5.03 | $5.50 | $5.50 | 4,693 |
| 2017-12-12 | $5.13 | $5.13 | $5.11 | $5.12 | $5.12 | 1,037 |
| 2017-12-11 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 218 |
| 2017-12-08 | $5.75 | $5.81 | $4.89 | $5.81 | $5.81 | 3,457 |
| 2017-12-07 | $5.80 | $5.90 | $5.75 | $5.75 | $5.75 | 579 |
| 2017-12-06 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 4 |
| 2017-12-05 | $5.78 | $6.00 | $5.76 | $5.77 | $5.77 | 1,468 |
| 2017-12-04 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 126 |
| 2017-12-01 | $5.94 | $5.94 | $5.85 | $5.85 | $5.85 | 450 |
| 2017-11-30 | $5.90 | $5.90 | $5.87 | $5.87 | $5.87 | 294 |
| 2017-11-29 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 250 |
| 2017-11-28 | $6.67 | $6.98 | $6.67 | $6.98 | $6.98 | 17 |
| 2017-11-27 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 1 |
| 2017-11-24 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 37 |
| 2017-11-22 | $6.68 | $6.99 | $6.68 | $6.99 | $6.99 | 26 |
| 2017-11-21 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 64 |
| 2017-11-20 | $7.08 | $7.08 | $7.00 | $7.00 | $7.00 | 785 |
| 2017-11-17 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 265 |
| 2017-11-16 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 16 |
| 2017-11-15 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 127 |
| 2017-11-14 | $7.10 | $7.13 | $7.10 | $7.13 | $7.13 | 256 |
| 2017-11-13 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 434 |
| 2017-11-10 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 245 |
| 2017-11-09 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 303 |
| 2017-11-08 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 2 |
| 2017-11-07 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 800 |
| 2017-11-06 | $7.36 | $7.37 | $7.36 | $7.37 | $7.37 | 9 |
| 2017-11-03 | $7.05 | $7.17 | $7.05 | $7.17 | $7.17 | 11 |
| 2017-11-02 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 100 |
| 2017-11-01 | $7.12 | $7.12 | $7.05 | $7.05 | $7.05 | 926 |
| 2017-10-31 | $7.15 | $7.15 | $7.00 | $7.00 | $7.00 | 401 |
| 2017-10-30 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 446 |
| 2017-10-27 | $7.46 | $7.50 | $7.46 | $7.50 | $7.50 | 223 |
| 2017-10-26 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 10 |
| 2017-10-25 | $7.70 | $7.70 | $7.30 | $7.30 | $7.30 | 740 |
| 2017-10-24 | $7.25 | $7.43 | $7.25 | $7.43 | $7.43 | 721 |
| 2017-10-23 | $7.74 | $7.74 | $7.25 | $7.25 | $7.25 | 925 |
| 2017-10-20 | $7.25 | $7.50 | $7.25 | $7.50 | $7.50 | 1,633 |
| 2017-10-19 | $7.20 | $7.40 | $7.20 | $7.40 | $7.40 | 510 |
| 2017-10-18 | $6.96 | $6.96 | $6.75 | $6.75 | $6.75 | 1,613 |
| 2017-10-17 | $7.00 | $7.22 | $6.80 | $6.93 | $6.93 | 2,048 |
| 2017-10-16 | $6.50 | $6.68 | $6.50 | $6.60 | $6.60 | 2,866 |
| 2017-10-13 | $6.40 | $6.57 | $6.40 | $6.57 | $6.57 | 1,074 |
| 2017-10-12 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 623 |
| 2017-10-11 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 742 |
| 2017-10-10 | $6.60 | $6.60 | $6.40 | $6.43 | $6.43 | 2,632 |
| 2017-10-09 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 165 |
| 2017-10-06 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 40 |
| 2017-10-05 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 400 |
| 2017-10-04 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 12 |
| 2017-10-03 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 3 |
| 2017-10-02 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 8 |
| 2017-09-29 | $6.60 | $6.88 | $6.60 | $6.87 | $6.87 | 1,705 |
| 2017-09-28 | $7.21 | $7.38 | $5.87 | $6.01 | $6.01 | 12,941 |
| 2017-09-27 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 232 |
| 2017-09-26 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 142 |
| 2017-09-25 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 77 |
| 2017-09-22 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 274 |
| 2017-09-21 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2017-09-20 | $7.33 | $7.35 | $7.33 | $7.35 | $7.35 | 233 |
| 2017-09-19 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 153 |
| 2017-09-18 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 618 |
| 2017-09-15 | $7.26 | $9.00 | $7.26 | $7.52 | $7.52 | 1,008 |
| 2017-09-14 | $8.00 | $9.00 | $7.60 | $8.85 | $8.85 | 1,343 |
| 2017-09-13 | $7.24 | $8.60 | $7.24 | $8.60 | $8.60 | 900 |
| 2017-09-12 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 194 |
| 2017-09-11 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 52 |
| 2017-09-08 | $7.73 | $7.77 | $7.23 | $7.23 | $7.23 | 1,139 |
| 2017-09-07 | $6.97 | $7.58 | $6.97 | $7.58 | $7.58 | 792 |
| 2017-09-06 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 100 |
| 2017-09-05 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 137 |
| 2017-09-01 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 89 |
| 2017-08-31 | $7.17 | $7.17 | $7.15 | $7.15 | $7.15 | 356 |
| 2017-08-30 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 319 |
| 2017-08-29 | $7.88 | $7.88 | $7.01 | $7.01 | $7.01 | 1,144 |
| 2017-08-28 | $7.75 | $7.98 | $7.75 | $7.98 | $7.98 | 1,000 |
| 2017-08-25 | $7.78 | $7.78 | $7.01 | $7.01 | $7.01 | 500 |
| 2017-08-24 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2017-08-23 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 500 |
| 2017-08-22 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2017-08-21 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 500 |
| 2017-08-18 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 29 |
| 2017-08-17 | $8.00 | $8.00 | $7.85 | $7.85 | $7.85 | 4,727 |
| 2017-08-16 | $8.13 | $8.13 | $8.10 | $8.10 | $8.10 | 520 |
| 2017-08-15 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 97 |
| 2017-08-14 | $8.14 | $8.14 | $8.12 | $8.12 | $8.12 | 576 |
| 2017-08-11 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2017-08-10 | $8.35 | $8.35 | $8.30 | $8.30 | $8.30 | 707 |
| 2017-08-09 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 24 |
| 2017-08-08 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-08-07 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 18 |
| 2017-08-04 | $8.41 | $8.41 | $8.40 | $8.40 | $8.40 | 3,127 |
| 2017-08-03 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 338 |
| 2017-08-02 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2017-08-01 | $8.70 | $8.73 | $8.70 | $8.73 | $8.73 | 1,067 |
| 2017-07-31 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 1 |
| 2017-07-28 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 100 |
| 2017-07-27 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2017-07-26 | $9.25 | $9.25 | $8.70 | $8.70 | $8.70 | 1,228 |
| 2017-07-25 | $9.00 | $9.50 | $9.00 | $9.50 | $9.50 | 1,780 |
| 2017-07-24 | $9.00 | $9.00 | $8.81 | $9.00 | $9.00 | 3,575 |
| 2017-07-21 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,072 |
| 2017-07-20 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| 2017-07-19 | $9.25 | $9.32 | $9.25 | $9.32 | $9.32 | 2,213 |
| 2017-07-18 | $9.10 | $9.23 | $9.10 | $9.23 | $9.23 | 504 |
| 2017-07-17 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 6 |
| 2017-07-14 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 1 |
| 2017-07-13 | $9.10 | $9.10 | $8.91 | $8.96 | $8.96 | 113 |
| 2017-07-12 | $8.90 | $9.10 | $8.90 | $9.10 | $9.10 | 2,444 |
| 2017-07-11 | $9.05 | $9.05 | $8.13 | $8.13 | $8.13 | 2,456 |
| 2017-07-10 | $9.10 | $9.10 | $8.96 | $9.10 | $9.10 | 2,731 |
| 2017-07-07 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 500 |
| 2017-07-06 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 2,614 |
| 2017-07-05 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 33 |
| 2017-07-03 | $8.75 | $8.75 | $8.00 | $8.65 | $8.65 | 2,299 |
| 2017-06-30 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 100 |
| 2017-06-29 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 2 |
| 2017-06-28 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2017-06-27 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 5 |
| 2017-06-26 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 2 |
| 2017-06-23 | $8.72 | $9.85 | $8.72 | $9.36 | $9.36 | 7,600 |
| 2017-06-22 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 2 |
| 2017-06-21 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 2 |
| 2017-06-20 | $8.66 | $8.75 | $8.66 | $8.75 | $8.75 | 1,308 |
| 2017-06-19 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 188 |
| 2017-06-16 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 143 |
| 2017-06-15 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 4 |
| 2017-06-14 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 500 |
| 2017-06-13 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 68 |
| 2017-06-12 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 800 |
| 2017-06-09 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 12 |
| 2017-06-08 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 9 |
| 2017-06-07 | $9.57 | $9.57 | $9.00 | $9.00 | $9.00 | 1,520 |
| 2017-06-06 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 113 |
| 2017-06-05 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 700 |
| 2017-06-02 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 2,024 |
| 2017-06-01 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 154 |
| 2017-05-31 | $8.89 | $9.00 | $8.51 | $8.94 | $8.94 | 5,102 |
| 2017-05-30 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 500 |
| 2017-05-26 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 23 |
| 2017-05-25 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 78 |
| 2017-05-24 | $9.00 | $9.00 | $8.95 | $8.95 | $8.95 | 631 |
| 2017-05-23 | $9.50 | $9.50 | $9.00 | $9.00 | $9.00 | 2,200 |
| 2017-05-22 | $9.19 | $9.20 | $9.19 | $9.20 | $9.20 | 521 |
| 2017-05-19 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2017-05-18 | $8.49 | $8.50 | $8.49 | $8.50 | $8.50 | 1,903 |
| 2017-05-17 | $8.49 | $8.50 | $8.17 | $8.33 | $8.33 | 4,443 |
| 2017-05-16 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 45 |
| 2017-05-15 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 700 |
| 2017-05-12 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 10 |
| 2017-05-11 | $8.25 | $8.29 | $8.22 | $8.29 | $8.29 | 1,778 |
| 2017-05-10 | $7.81 | $8.25 | $7.81 | $8.25 | $8.25 | 2,658 |
| 2017-05-09 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 81 |
| 2017-05-08 | $7.65 | $7.65 | $7.10 | $7.10 | $7.10 | 1,933 |
| 2017-05-05 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 169 |
| 2017-05-04 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 20 |
| 2017-05-03 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 45 |
| 2017-05-02 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2017-05-01 | $7.50 | $7.50 | $7.20 | $7.20 | $7.20 | 1,500 |
| 2017-04-28 | $8.08 | $8.10 | $8.08 | $8.10 | $8.10 | 1,764 |
| 2017-04-27 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 140 |
| 2017-04-26 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2017-04-25 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2017-04-24 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2017-04-21 | $8.00 | $8.08 | $8.00 | $8.08 | $8.08 | 1,335 |
| 2017-04-20 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 11 |
| 2017-04-19 | $7.61 | $8.00 | $7.61 | $8.00 | $8.00 | 871 |
| 2017-04-18 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 33 |
| 2017-04-17 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 200 |
| 2017-04-13 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 16 |
| 2017-04-12 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 200 |
| 2017-04-11 | $8.30 | $8.30 | $8.11 | $8.11 | $8.11 | 258 |
| 2017-04-10 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 126 |
| 2017-04-07 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 45 |
| 2017-04-06 | $8.87 | $8.87 | $8.81 | $8.81 | $8.81 | 914 |
| 2017-04-05 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 63 |
| 2017-04-04 | $8.46 | $8.55 | $8.45 | $8.46 | $8.46 | 2,109 |
| 2017-04-03 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,800 |
| 2017-03-31 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 10 |
| 2017-03-30 | $9.00 | $9.01 | $9.00 | $9.00 | $9.00 | 1,208 |
| 2017-03-29 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 170 |
| 2017-03-28 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 105 |
| 2017-03-27 | $8.14 | $9.22 | $8.14 | $9.01 | $9.01 | 3,178 |
| 2017-03-24 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 100 |
| 2017-03-23 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 100 |
| 2017-03-22 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-03-21 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 7 |
| 2017-03-20 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 153 |
| 2017-03-17 | $9.00 | $9.50 | $9.00 | $9.50 | $9.50 | 2,913 |
| 2017-03-16 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2017-03-15 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 61 |
| 2017-03-14 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 4 |
| 2017-03-13 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 232 |
| 2017-03-10 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 70 |
| 2017-03-09 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 18 |
| 2017-03-08 | $9.25 | $9.25 | $8.43 | $8.71 | $8.71 | 2,013 |
| 2017-03-07 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 112 |
| 2017-03-06 | $9.29 | $10.29 | $9.25 | $10.29 | $10.29 | 3,133 |
| 2017-03-03 | $9.00 | $9.50 | $9.00 | $9.50 | $9.50 | 568 |
| 2017-03-02 | $9.29 | $9.44 | $9.29 | $9.43 | $9.43 | 1,134 |
| 2017-03-01 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 104 |
| 2017-02-28 | $9.50 | $9.90 | $9.23 | $9.28 | $9.28 | 4,180 |
| 2017-02-27 | $9.01 | $9.50 | $9.01 | $9.50 | $9.50 | 461 |
| 2017-02-24 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 4 |
| 2017-02-23 | $9.00 | $9.25 | $9.00 | $9.25 | $9.25 | 413 |
| 2017-02-22 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-02-21 | $8.98 | $9.00 | $8.98 | $9.00 | $9.00 | 1,010 |
| 2017-02-17 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 95 |
| 2017-02-16 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 300 |
| 2017-02-15 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 141 |
| 2017-02-14 | $9.95 | $9.95 | $9.10 | $9.47 | $9.47 | 1,664 |
| 2017-02-13 | $8.13 | $9.41 | $8.13 | $9.41 | $9.41 | 500 |
| 2017-02-10 | $8.75 | $8.75 | $7.73 | $8.20 | $8.20 | 11,100 |
| 2017-02-09 | $8.50 | $8.75 | $8.50 | $8.50 | $8.50 | 3,509 |
| 2017-02-08 | $8.07 | $8.73 | $8.05 | $8.73 | $8.73 | 4,400 |
| 2017-02-07 | $8.25 | $8.25 | $8.00 | $8.05 | $8.05 | 3,100 |
| 2017-02-06 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 7 |
| 2017-02-03 | $7.00 | $7.50 | $7.00 | $7.50 | $7.50 | 12,600 |
| 2017-02-02 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 1 |
| 2017-02-01 | $7.00 | $7.05 | $7.00 | $7.05 | $7.05 | 800 |
| 2017-01-31 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 14 |
| 2017-01-30 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 439 |
| 2017-01-27 | $7.11 | $7.11 | $7.10 | $7.10 | $7.10 | 291 |
| 2017-01-26 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 131 |
| 2017-01-25 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 11 |
| 2017-01-24 | $7.50 | $7.50 | $7.37 | $7.37 | $7.37 | 400 |
| 2017-01-23 | $7.44 | $7.44 | $7.37 | $7.37 | $7.37 | 665 |
| 2017-01-20 | $7.47 | $7.50 | $7.47 | $7.50 | $7.50 | 1,267 |
| 2017-01-19 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 50 |
| 2017-01-18 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 750 |
| 2017-01-17 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 8 |
| 2017-01-13 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2017-01-12 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2017-01-11 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2017-01-10 | $7.10 | $7.11 | $7.10 | $7.11 | $7.11 | 299 |
| 2017-01-09 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2017-01-06 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 20 |
| 2017-01-05 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 1 |
| 2017-01-04 | $7.11 | $7.42 | $7.06 | $7.07 | $7.07 | 3,402 |
| 2017-01-03 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 227 |
| 2016-12-30 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 311 |
| 2016-12-29 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 18 |
| 2016-12-28 | $7.13 | $7.14 | $7.13 | $7.14 | $7.14 | 1,111 |
| 2016-12-27 | $7.64 | $8.18 | $6.75 | $7.01 | $7.01 | 4,673 |
| 2016-12-23 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2016-12-22 | $8.03 | $8.03 | $7.60 | $7.61 | $7.61 | 4,608 |
| 2016-12-21 | $8.29 | $8.29 | $8.10 | $8.10 | $8.10 | 1,080 |
| 2016-12-20 | $8.34 | $8.34 | $8.30 | $8.30 | $8.30 | 1,300 |
| 2016-12-19 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2016-12-16 | $8.35 | $8.39 | $8.35 | $8.35 | $8.35 | 705 |
| 2016-12-15 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 27 |
| 2016-12-14 | $8.40 | $8.40 | $8.35 | $8.35 | $8.35 | 1,608 |
| 2016-12-13 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 212 |
| 2016-12-12 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 1 |
| 2016-12-09 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 130 |
| 2016-12-08 | $8.27 | $8.50 | $8.27 | $8.36 | $8.36 | 8,713 |
| 2016-12-07 | $8.25 | $8.44 | $8.25 | $8.44 | $8.44 | 4,893 |
| 2016-12-06 | $8.46 | $8.46 | $8.45 | $8.45 | $8.45 | 611 |
| 2016-12-05 | $8.25 | $8.25 | $8.00 | $8.00 | $8.00 | 48 |
| 2016-12-02 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 137 |
| 2016-12-01 | $8.25 | $8.25 | $7.50 | $7.50 | $7.50 | 154 |
| 2016-11-30 | $8.00 | $8.04 | $8.00 | $8.00 | $8.00 | 793 |
| 2016-11-29 | $8.00 | $8.00 | $7.54 | $7.54 | $7.54 | 554 |
| 2016-11-28 | $7.40 | $8.03 | $7.40 | $8.03 | $8.03 | 120 |
| 2016-11-25 | $8.60 | $8.60 | $7.78 | $7.78 | $7.78 | 113 |
| 2016-11-23 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 103 |
| 2016-11-22 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 1,630 |
| 2016-11-21 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 63 |
| 2016-11-18 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 10 |
| 2016-11-17 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2016-11-16 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 3 |
| 2016-11-15 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2016-11-14 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2016-11-11 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 60 |
| 2016-11-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2016-11-09 | $9.50 | $9.51 | $9.50 | $9.51 | $9.51 | 442 |
| 2016-11-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 8 |
| 2016-11-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2016-11-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 15 |
| 2016-11-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2016-11-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 401 |
| 2016-11-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2016-10-31 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2016-10-28 | $9.95 | $10.00 | $9.95 | $9.97 | $9.97 | 3,203 |
| 2016-10-27 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 102 |
| 2016-10-26 | $9.66 | $9.66 | $9.61 | $9.61 | $9.61 | 1,411 |
| 2016-10-25 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 23 |
| 2016-10-24 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 22 |
| 2016-10-21 | $9.95 | $10.00 | $9.85 | $9.85 | $9.85 | 2,625 |
| 2016-10-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 17 |
| 2016-10-19 | $9.78 | $10.00 | $9.78 | $10.00 | $10.00 | 762 |
| 2016-10-18 | $9.66 | $9.70 | $9.50 | $9.68 | $9.68 | 1,150 |
| 2016-10-17 | $9.89 | $9.89 | $9.60 | $9.60 | $9.60 | 1,189 |
| 2016-10-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2016-10-13 | $9.50 | $9.88 | $9.50 | $9.88 | $9.88 | 407 |
| 2016-10-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-10-11 | $9.49 | $10.03 | $9.49 | $10.00 | $10.00 | 2,022 |
| 2016-10-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 47 |
| 2016-10-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2016-10-06 | $9.86 | $9.98 | $9.86 | $9.98 | $9.98 | 187 |
| 2016-10-05 | $10.00 | $10.00 | $9.50 | $9.75 | $9.75 | 2,480 |
| 2016-10-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 6 |
| 2016-10-03 | $10.32 | $10.33 | $10.00 | $10.00 | $10.00 | 2,174 |
| 2016-09-30 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1 |
| 2016-09-29 | $10.00 | $10.23 | $10.00 | $10.23 | $10.23 | 101 |
| 2016-09-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3 |
| 2016-09-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 19 |
| 2016-09-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-09-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 230 |
| 2016-09-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,023 |
| 2016-09-21 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 7 |
| 2016-09-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,110 |
| 2016-09-19 | $10.07 | $10.16 | $10.07 | $10.15 | $10.15 | 1,060 |
| 2016-09-16 | $10.40 | $10.50 | $10.06 | $10.06 | $10.06 | 5,245 |
| 2016-09-15 | $10.60 | $10.85 | $10.39 | $10.59 | $10.59 | 6,720 |
| 2016-09-14 | $10.84 | $10.84 | $10.82 | $10.82 | $10.82 | 420 |
| 2016-09-13 | $10.68 | $10.85 | $10.67 | $10.85 | $10.85 | 648 |
| 2016-09-12 | $10.51 | $10.80 | $10.51 | $10.79 | $10.79 | 1,210 |
| 2016-09-09 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 542 |
| 2016-09-08 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 804 |
| 2016-09-07 | $10.85 | $10.88 | $10.55 | $10.55 | $10.55 | 542 |
| 2016-09-06 | $10.88 | $10.88 | $10.73 | $10.85 | $10.85 | 1,591 |
| 2016-09-02 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 198 |
| 2016-09-01 | $10.84 | $10.84 | $10.50 | $10.79 | $10.79 | 2,907 |
| 2016-08-31 | $10.80 | $10.80 | $10.70 | $10.70 | $10.70 | 200 |
| 2016-08-30 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 182 |
| 2016-08-29 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2016-08-26 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 375 |
| 2016-08-25 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2016-08-24 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2016-08-23 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2016-08-22 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 3 |
| 2016-08-19 | $10.72 | $11.18 | $10.72 | $11.18 | $11.18 | 13 |
| 2016-08-18 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 9 |
| 2016-08-17 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 27 |
| 2016-08-16 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 176 |
| 2016-08-15 | $10.89 | $10.96 | $10.89 | $10.95 | $10.95 | 748 |
| 2016-08-12 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2016-08-11 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2016-08-10 | $10.72 | $10.85 | $10.66 | $10.81 | $10.81 | 1,640 |
| 2016-08-09 | $11.24 | $11.24 | $10.50 | $10.95 | $10.95 | 2,059 |
| 2016-08-08 | $11.34 | $11.65 | $11.34 | $11.65 | $11.65 | 646 |
| 2016-08-05 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 5 |
| 2016-08-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2 |
| 2016-08-03 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2016-08-02 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2016-08-01 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 5 |
| 2016-07-29 | $11.15 | $11.35 | $10.51 | $11.30 | $11.30 | 921 |
| 2016-07-28 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 102 |
| 2016-07-27 | $12.00 | $12.00 | $11.00 | $11.56 | $11.56 | 1,909 |
| 2016-07-26 | $11.42 | $11.74 | $11.42 | $11.74 | $11.74 | 602 |
| 2016-07-25 | $11.05 | $11.65 | $11.01 | $11.36 | $11.36 | 3,376 |
| 2016-07-22 | $11.42 | $11.85 | $11.42 | $11.58 | $11.58 | 2,192 |
| 2016-07-21 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 346 |
| 2016-07-20 | $11.20 | $11.20 | $11.16 | $11.16 | $11.16 | 9 |
| 2016-07-19 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 10 |
| 2016-07-18 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 575 |
| 2016-07-15 | $11.15 | $11.15 | $11.14 | $11.15 | $11.15 | 843 |
| 2016-07-14 | $11.30 | $11.64 | $11.15 | $11.15 | $11.15 | 5,631 |
| 2016-07-13 | $11.99 | $11.99 | $11.25 | $11.27 | $11.27 | 6,694 |
| 2016-07-12 | $11.10 | $11.55 | $11.10 | $11.11 | $11.11 | 2,930 |
| 2016-07-11 | $11.32 | $12.30 | $11.02 | $11.31 | $11.31 | 2,795 |
| 2016-07-08 | $11.46 | $11.60 | $11.10 | $11.10 | $11.10 | 8,981 |
| 2016-07-07 | $11.00 | $11.11 | $11.00 | $11.11 | $11.11 | 1,475 |
| 2016-07-06 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2016-07-05 | $10.65 | $11.32 | $10.65 | $11.08 | $11.08 | 8,679 |
| 2016-07-01 | $11.01 | $11.75 | $11.00 | $11.20 | $11.20 | 7,960 |
| 2016-06-30 | $11.10 | $12.10 | $11.10 | $11.78 | $11.78 | 1,668 |
| 2016-06-29 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 39 |
| 2016-06-28 | $12.63 | $12.63 | $11.03 | $11.29 | $11.29 | 7,980 |
| 2016-06-27 | $13.10 | $13.10 | $11.95 | $11.95 | $11.95 | 1,513 |
| 2016-06-24 | $11.50 | $13.06 | $10.98 | $13.06 | $13.06 | 11,330 |
| 2016-06-23 | $11.29 | $11.80 | $11.20 | $11.20 | $11.20 | 828 |
| 2016-06-22 | $11.50 | $11.70 | $11.10 | $11.23 | $11.23 | 18,154 |
| 2016-06-21 | $11.52 | $11.91 | $11.15 | $11.30 | $11.30 | 15,168 |
| 2016-06-20 | $11.51 | $11.92 | $11.03 | $11.32 | $11.32 | 19,890 |
| 2016-06-17 | $11.25 | $12.50 | $11.25 | $11.26 | $11.26 | 11,122 |
| 2016-06-16 | $11.91 | $12.55 | $11.02 | $12.50 | $12.50 | 13,732 |
| 2016-06-15 | $11.30 | $12.00 | $11.00 | $12.00 | $12.00 | 4,191 |
| 2016-06-14 | $11.15 | $12.30 | $10.28 | $11.49 | $11.49 | 15,343 |
| 2016-06-13 | $11.90 | $12.77 | $11.22 | $11.25 | $11.25 | 12,571 |
| 2016-06-10 | $11.25 | $11.75 | $11.01 | $11.01 | $11.01 | 35,012 |
| 2016-06-09 | $11.30 | $11.74 | $11.21 | $11.49 | $11.49 | 41,806 |
| 2016-06-08 | $11.41 | $11.76 | $11.16 | $11.26 | $11.26 | 30,138 |
| 2016-06-07 | $12.01 | $12.01 | $11.65 | $11.65 | $11.65 | 1,105 |
| 2016-06-06 | $11.00 | $11.91 | $11.00 | $11.91 | $11.91 | 1,801 |
| 2016-06-03 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 420 |
| 2016-06-02 | $10.50 | $10.80 | $10.49 | $10.49 | $10.49 | 500 |
| 2016-06-01 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 2,715 |
| 2016-05-31 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 135 |
| 2016-05-27 | $10.50 | $10.50 | $10.09 | $10.10 | $10.10 | 737 |
| 2016-05-26 | $9.85 | $9.85 | $9.50 | $9.80 | $9.80 | 730 |
| 2016-05-25 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,926 |
| 2016-05-24 | $8.10 | $8.75 | $8.10 | $8.75 | $8.75 | 531 |
| 2016-05-23 | $8.25 | $8.50 | $8.25 | $8.50 | $8.50 | 87 |
| 2016-05-20 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 40 |
| 2016-05-19 | $10.00 | $10.00 | $9.04 | $9.04 | $9.04 | 896 |
| 2016-05-18 | $11.00 | $11.00 | $10.03 | $10.03 | $10.03 | 860 |
| 2016-05-17 | $10.75 | $10.75 | $10.64 | $10.64 | $10.64 | 405 |
| 2016-05-16 | $10.50 | $10.50 | $10.15 | $10.50 | $10.50 | 1,784 |
| 2016-05-13 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 150 |
| 2016-05-12 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2016-05-11 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2016-05-10 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 125 |
| 2016-05-09 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 8 |
| 2016-05-06 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 125 |
| 2016-05-05 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 50 |
| 2016-05-04 | $8.50 | $8.50 | $8.00 | $8.00 | $8.00 | 200 |
| 2016-05-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2 |
| 2016-05-02 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2016-04-29 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 10 |
| 2016-04-28 | $8.33 | $8.33 | $8.25 | $8.25 | $8.25 | 2,263 |
| 2016-04-27 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 225 |
| 2016-04-26 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2016-04-25 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 100 |
| 2016-04-22 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 580 |
| 2016-04-21 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2016-04-20 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2016-04-19 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2016-04-18 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 1 |
| 2016-04-15 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 100 |
| 2016-04-14 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 589 |
| 2016-04-13 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 584 |
| 2016-04-12 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 100 |
| 2016-04-11 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 210 |
| 2016-04-08 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 203 |
| 2016-04-07 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 507 |
| 2016-04-06 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 364 |
| 2016-04-05 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 1 |
| 2016-04-04 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 202 |
| 2016-04-01 | $8.90 | $8.90 | $8.90 | $8.90 | $7.12 | 40 |
| 2016-03-31 | $8.90 | $8.90 | $8.90 | $8.90 | $7.12 | 0 |
| 2016-03-30 | $8.90 | $8.90 | $8.90 | $8.90 | $7.12 | 0 |
| 2016-03-29 | $8.15 | $8.95 | $8.15 | $8.90 | $7.12 | 4,670 |
| 2016-03-28 | $8.10 | $8.10 | $8.10 | $8.10 | $6.48 | 250 |
| 2016-03-24 | $8.00 | $8.00 | $8.00 | $8.00 | $6.40 | 0 |
| 2016-03-23 | $8.00 | $8.00 | $8.00 | $8.00 | $6.40 | 50 |
| 2016-03-22 | $8.00 | $8.00 | $8.00 | $8.00 | $6.40 | 0 |
| 2016-03-21 | $8.00 | $8.00 | $8.00 | $8.00 | $6.40 | 0 |
| 2016-03-18 | $8.00 | $8.00 | $8.00 | $8.00 | $6.40 | 40 |
| 2016-03-17 | $8.00 | $8.00 | $8.00 | $8.00 | $6.40 | 0 |
| 2016-03-16 | $8.00 | $8.00 | $8.00 | $8.00 | $6.40 | 0 |
| 2016-03-15 | $7.96 | $8.00 | $7.96 | $8.00 | $6.40 | 1,125 |
| 2016-03-14 | $7.40 | $7.40 | $7.40 | $7.40 | $5.92 | 0 |
| 2016-03-11 | $7.40 | $7.40 | $7.40 | $7.40 | $5.92 | 0 |
| 2016-03-10 | $7.40 | $7.40 | $7.40 | $7.40 | $5.92 | 0 |
| 2016-03-09 | $7.40 | $7.40 | $7.40 | $7.40 | $5.92 | 0 |
| 2016-03-08 | $7.40 | $7.40 | $7.40 | $7.40 | $5.92 | 0 |
| 2016-03-07 | $7.40 | $7.40 | $7.40 | $7.40 | $5.92 | 90 |
| 2016-03-04 | $7.40 | $7.40 | $7.40 | $7.40 | $5.92 | 0 |
| 2016-03-03 | $7.75 | $7.75 | $7.40 | $7.40 | $5.92 | 1,431 |
| 2016-03-02 | $7.50 | $7.50 | $7.50 | $7.50 | $6.00 | 500 |
| 2016-03-01 | $7.75 | $7.75 | $7.75 | $7.75 | $6.20 | 0 |
| 2016-02-29 | $7.75 | $7.75 | $7.75 | $7.75 | $6.20 | 0 |
| 2016-02-26 | $8.00 | $8.00 | $7.75 | $7.75 | $6.20 | 875 |
| 2016-02-25 | $8.00 | $8.00 | $8.00 | $8.00 | $6.40 | 0 |
| 2016-02-24 | $8.04 | $8.04 | $7.96 | $8.00 | $6.40 | 500 |
| 2016-02-23 | $8.25 | $8.25 | $8.25 | $8.25 | $6.60 | 0 |
| 2016-02-22 | $8.25 | $8.25 | $8.25 | $8.25 | $6.60 | 0 |
| 2016-02-19 | $8.25 | $8.25 | $8.25 | $8.25 | $6.60 | 1,000 |
| 2016-02-18 | $7.75 | $7.75 | $7.75 | $7.75 | $6.20 | 0 |
| 2016-02-17 | $7.75 | $7.75 | $7.75 | $7.75 | $6.20 | 0 |
| 2016-02-16 | $7.75 | $7.75 | $7.75 | $7.75 | $6.20 | 0 |
| 2016-02-12 | $7.75 | $7.75 | $7.75 | $7.75 | $6.20 | 0 |
| 2016-02-11 | $7.75 | $7.75 | $7.75 | $7.75 | $6.20 | 0 |
| 2016-02-10 | $7.56 | $7.75 | $7.52 | $7.75 | $6.20 | 927 |
| 2016-02-09 | $7.50 | $7.50 | $7.50 | $7.50 | $6.00 | 250 |
| 2016-02-08 | $7.25 | $7.25 | $7.10 | $7.10 | $5.68 | 1,190 |
| 2016-02-05 | $7.00 | $7.00 | $7.00 | $7.00 | $5.60 | 0 |
| 2016-02-04 | $7.00 | $7.00 | $7.00 | $7.00 | $5.60 | 0 |
| 2016-02-03 | $7.00 | $7.00 | $7.00 | $7.00 | $5.60 | 505 |
| 2016-02-02 | $7.25 | $7.25 | $7.10 | $7.25 | $5.80 | 1,625 |
| 2016-02-01 | $7.21 | $7.25 | $7.21 | $7.25 | $5.80 | 250 |
| 2016-01-29 | $7.00 | $7.00 | $7.00 | $7.00 | $5.60 | 0 |
| 2016-01-28 | $7.25 | $7.25 | $7.00 | $7.00 | $5.60 | 625 |
| 2016-01-27 | $7.25 | $7.25 | $7.25 | $7.25 | $5.80 | 0 |
| 2016-01-26 | $7.25 | $7.25 | $7.25 | $7.25 | $5.80 | 30 |
| 2016-01-25 | $7.25 | $7.25 | $7.25 | $7.25 | $5.80 | 0 |
| 2016-01-22 | $7.25 | $7.25 | $7.25 | $7.25 | $5.80 | 125 |
| 2016-01-21 | $7.25 | $7.25 | $7.25 | $7.25 | $5.80 | 0 |
| 2016-01-20 | $7.25 | $7.29 | $7.25 | $7.25 | $5.80 | 1,375 |
| 2016-01-19 | $7.10 | $7.10 | $7.10 | $7.10 | $5.68 | 0 |
| 2016-01-15 | $7.10 | $7.10 | $7.10 | $7.10 | $5.68 | 0 |
| 2016-01-14 | $7.10 | $7.10 | $7.10 | $7.10 | $5.68 | 0 |
| 2016-01-13 | $7.50 | $7.50 | $7.10 | $7.10 | $5.68 | 2,750 |
| 2016-01-12 | $7.50 | $7.50 | $7.50 | $7.50 | $6.00 | 0 |
| 2016-01-11 | $7.50 | $7.50 | $7.50 | $7.50 | $6.00 | 50 |
| 2016-01-08 | $7.50 | $7.50 | $7.50 | $7.50 | $6.00 | 0 |
| 2016-01-07 | $7.50 | $7.50 | $7.50 | $7.50 | $6.00 | 0 |
| 2016-01-06 | $7.50 | $7.50 | $7.50 | $7.50 | $6.00 | 730 |
| 2016-01-05 | $7.14 | $7.14 | $7.14 | $7.14 | $5.71 | 0 |
| 2016-01-04 | $7.14 | $7.14 | $7.14 | $7.14 | $5.71 | 20 |
| 2015-12-31 | $7.14 | $7.14 | $7.14 | $7.14 | $5.71 | 20 |
| 2015-12-30 | $7.45 | $7.45 | $7.10 | $7.14 | $5.71 | 505 |
| 2015-12-29 | $7.35 | $7.35 | $7.35 | $7.35 | $5.88 | 0 |
| 2015-12-28 | $7.35 | $7.35 | $7.35 | $7.35 | $5.88 | 50 |
| 2015-12-24 | $7.35 | $7.35 | $7.35 | $7.35 | $5.88 | 0 |
| 2015-12-23 | $7.65 | $7.65 | $7.06 | $7.35 | $5.88 | 6,072 |
| 2015-12-22 | $8.10 | $8.10 | $7.25 | $7.50 | $6.00 | 1,702 |
| 2015-12-21 | $8.25 | $8.25 | $8.25 | $8.25 | $6.60 | 0 |
| 2015-12-18 | $8.40 | $8.50 | $8.25 | $8.25 | $6.60 | 1,478 |
| 2015-12-17 | $8.25 | $8.25 | $8.25 | $8.25 | $6.60 | 0 |
| 2015-12-16 | $8.25 | $8.25 | $8.25 | $8.25 | $6.60 | 905 |
| 2015-12-15 | $8.29 | $8.29 | $8.25 | $8.25 | $6.60 | 655 |
| 2015-12-14 | $8.50 | $8.50 | $8.50 | $8.50 | $6.80 | 87 |
| 2015-12-11 | $8.50 | $8.50 | $8.50 | $8.50 | $6.80 | 125 |
| 2015-12-10 | $8.50 | $8.50 | $8.50 | $8.50 | $6.80 | 0 |
| 2015-12-09 | $8.50 | $8.50 | $8.50 | $8.50 | $6.80 | 0 |
| 2015-12-08 | $8.50 | $8.50 | $8.50 | $8.50 | $6.80 | 750 |
| 2015-12-07 | $8.25 | $8.25 | $8.25 | $8.25 | $6.60 | 250 |
| 2015-12-04 | $8.00 | $8.00 | $8.00 | $8.00 | $6.40 | 0 |
| 2015-12-03 | $8.00 | $8.00 | $8.00 | $8.00 | $6.40 | 500 |
| 2015-12-02 | $8.25 | $8.25 | $8.25 | $8.25 | $6.60 | 0 |
| 2015-12-01 | $8.25 | $8.25 | $8.25 | $8.25 | $6.60 | 0 |
| 2015-11-30 | $8.00 | $8.25 | $8.00 | $8.25 | $6.60 | 3,187 |
| 2015-11-27 | $8.25 | $8.25 | $8.25 | $8.25 | $6.60 | 0 |
| 2015-11-25 | $8.25 | $8.25 | $8.25 | $8.25 | $6.60 | 20 |
| 2015-11-24 | $8.25 | $8.25 | $8.25 | $8.25 | $6.60 | 0 |
| 2015-11-23 | $8.25 | $8.25 | $8.25 | $8.25 | $6.60 | 101 |
| 2015-11-20 | $8.21 | $8.25 | $8.21 | $8.25 | $6.60 | 750 |
| 2015-11-19 | $8.00 | $8.00 | $8.00 | $8.00 | $6.40 | 20 |
| 2015-11-18 | $8.00 | $8.00 | $8.00 | $8.00 | $6.40 | 407 |
| 2015-11-17 | $8.25 | $8.25 | $8.25 | $8.25 | $6.60 | 0 |
| 2015-11-16 | $8.29 | $8.29 | $8.25 | $8.25 | $6.60 | 250 |
| 2015-11-13 | $8.50 | $8.50 | $8.50 | $8.50 | $6.80 | 2,500 |
| 2015-11-12 | $8.30 | $8.50 | $8.30 | $8.50 | $6.80 | 750 |
| 2015-11-11 | $8.00 | $8.00 | $8.00 | $8.00 | $6.40 | 0 |
| 2015-11-10 | $8.30 | $8.30 | $8.00 | $8.00 | $6.40 | 1,942 |
| 2015-11-09 | $8.50 | $8.50 | $8.50 | $8.50 | $6.80 | 0 |
| 2015-11-06 | $8.50 | $8.50 | $8.50 | $8.50 | $6.80 | 750 |
| 2015-11-05 | $8.50 | $8.50 | $8.50 | $8.50 | $6.80 | 0 |
| 2015-11-04 | $8.50 | $8.50 | $8.50 | $8.50 | $6.80 | 0 |
| 2015-11-03 | $8.50 | $8.50 | $8.50 | $8.50 | $6.80 | 1,250 |
| 2015-11-02 | $7.80 | $7.80 | $7.80 | $7.80 | $6.24 | 80 |
| 2015-10-30 | $7.80 | $7.80 | $7.80 | $7.80 | $6.24 | 0 |
| 2015-10-29 | $7.80 | $7.80 | $7.80 | $7.80 | $6.24 | 0 |
| 2015-10-28 | $7.80 | $7.80 | $7.80 | $7.80 | $6.24 | 6 |
| 2015-10-27 | $7.80 | $7.80 | $7.80 | $7.80 | $6.24 | 0 |
| 2015-10-26 | $7.80 | $7.80 | $7.80 | $7.80 | $6.24 | 0 |
| 2015-10-23 | $7.80 | $7.80 | $7.80 | $7.80 | $6.24 | 0 |
| 2015-10-22 | $7.80 | $7.80 | $7.80 | $7.80 | $6.24 | 250 |
| 2015-10-21 | $9.00 | $9.00 | $7.80 | $7.80 | $6.24 | 2,762 |
| 2015-10-20 | $9.25 | $9.25 | $8.00 | $8.00 | $6.40 | 3,500 |
| 2015-10-19 | $9.25 | $9.25 | $9.25 | $9.25 | $7.40 | 0 |
| 2015-10-16 | $9.25 | $9.25 | $9.25 | $9.25 | $7.40 | 0 |
| 2015-10-15 | $9.25 | $9.25 | $9.25 | $9.25 | $7.40 | 6 |
| 2015-10-14 | $9.25 | $9.25 | $9.25 | $9.25 | $7.40 | 50 |
| 2015-10-13 | $9.55 | $9.55 | $9.06 | $9.25 | $7.40 | 4,578 |
| 2015-10-12 | $9.75 | $9.75 | $9.75 | $9.75 | $7.80 | 37 |
| 2015-10-09 | $9.90 | $9.90 | $9.75 | $9.75 | $7.80 | 1,195 |
| 2015-10-08 | $10.00 | $10.00 | $10.00 | $10.00 | $8.00 | 0 |
| 2015-10-07 | $10.00 | $10.00 | $10.00 | $10.00 | $8.00 | 1,050 |
| 2015-10-06 | $9.50 | $9.50 | $9.50 | $9.50 | $7.60 | 2,080 |
| 2015-10-05 | $9.50 | $9.50 | $9.50 | $9.50 | $7.60 | 38 |
| 2015-10-02 | $9.04 | $9.50 | $9.04 | $9.50 | $7.60 | 4,008 |
| 2015-10-01 | $9.00 | $9.00 | $9.00 | $9.00 | $7.20 | 0 |
| 2015-09-30 | $9.25 | $9.40 | $9.00 | $9.00 | $7.20 | 665 |
| 2015-09-29 | $9.00 | $9.00 | $9.00 | $9.00 | $7.20 | 935 |
| 2015-09-28 | $8.75 | $9.00 | $8.75 | $8.99 | $7.19 | 2,185 |
| 2015-09-25 | $8.50 | $8.50 | $8.50 | $8.50 | $6.80 | 0 |
| 2015-09-24 | $8.80 | $8.80 | $8.32 | $8.50 | $6.80 | 775 |
| 2015-09-23 | $8.80 | $8.80 | $8.80 | $8.80 | $7.04 | 0 |
| 2015-09-22 | $8.80 | $8.80 | $8.80 | $8.80 | $7.04 | 250 |
| 2015-09-21 | $8.35 | $8.35 | $8.35 | $8.35 | $6.68 | 380 |
| 2015-09-18 | $7.50 | $9.00 | $7.50 | $9.00 | $7.20 | 427 |
| 2015-09-17 | $9.00 | $9.00 | $9.00 | $9.00 | $7.20 | 1,250 |
| 2015-09-16 | $9.13 | $9.30 | $9.00 | $9.00 | $7.20 | 1,875 |
| 2015-09-15 | $9.00 | $9.00 | $9.00 | $9.00 | $7.20 | 1,287 |
| 2015-09-14 | $9.00 | $9.00 | $9.00 | $9.00 | $7.20 | 1,368 |
| 2015-09-11 | $9.00 | $9.00 | $9.00 | $9.00 | $7.20 | 1,290 |
| 2015-09-10 | $9.00 | $9.00 | $9.00 | $9.00 | $7.20 | 0 |
| 2015-09-09 | $8.50 | $9.00 | $8.50 | $9.00 | $7.20 | 625 |
| 2015-09-08 | $8.58 | $8.58 | $8.58 | $8.58 | $6.86 | 43 |
| 2015-09-04 | $8.58 | $8.58 | $8.58 | $8.58 | $6.86 | 218 |
| 2015-09-03 | $7.80 | $7.80 | $7.80 | $7.80 | $6.24 | 0 |
| 2015-09-02 | $8.50 | $8.50 | $7.80 | $7.80 | $6.24 | 3,100 |
| 2015-09-01 | $8.00 | $8.00 | $8.00 | $8.00 | $6.40 | 0 |
| 2015-08-31 | $8.00 | $8.00 | $8.00 | $8.00 | $6.40 | 1,260 |
| 2015-08-28 | $8.00 | $8.00 | $8.00 | $8.00 | $6.40 | 0 |
| 2015-08-27 | $8.00 | $8.00 | $8.00 | $8.00 | $6.40 | 875 |
| 2015-08-26 | $8.00 | $8.00 | $8.00 | $8.00 | $6.40 | 2,500 |
| 2015-08-25 | $8.04 | $8.04 | $8.00 | $8.00 | $6.40 | 12,133 |
| 2015-08-24 | $7.50 | $8.00 | $7.50 | $8.00 | $6.40 | 1,920 |
Interlink Electronics (LINK) News Headlines
.jpg)
Trump meme coin insiders have to wait additional 90 days before they can sell
President Donald Trump’s meme coin was supposed to unlock for some insider sales, but that move got delayed by 90 days.
cnbc.com April 25, 2025Recent Interlink Electronics (LINK) News
Similar Companies to Interlink Electronics (LINK) 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 |