Mitsubishi UFJ Financial Group Inc (MBFJF) Exchange: PINK
Data as of April 25, 2024
$10.02 ($0.00) 0.00%
Mitsubishi UFJ Financial Group Inc - Daily Information
Click for more stock information on Mitsubishi UFJ Financial Group Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $10.02 |
| Previous Close | $10.02 |
| High | $10.02 |
| Low | $10.02 |
| Adjusted Open | $10.02 |
| Previous Adjusted Close | $10.02 |
| Adjusted High | $10.02 |
| Adjusted Low | $10.02 |
About Mitsubishi UFJ Financial Group Inc (MBFJF)
No Description Available
Invest in Mitsubishi UFJ Financial Group Inc (MBFJF)
Historical Stock Data for Mitsubishi UFJ Financial Group Inc (MBFJF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-02 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 770 |
| 2024-04-01 | $10.18 | $10.18 | $10.02 | $10.02 | $10.02 | 770 |
| 2024-03-28 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 953 |
| 2024-03-27 | $10.16 | $10.31 | $10.16 | $10.31 | $10.18 | 11,988 |
| 2024-03-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.37 | 10 |
| 2024-03-25 | $10.68 | $10.68 | $10.50 | $10.50 | $10.37 | 349 |
| 2024-03-22 | $10.64 | $10.64 | $10.56 | $10.60 | $10.46 | 3,089 |
| 2024-03-21 | $10.00 | $10.64 | $10.00 | $10.64 | $10.51 | 2,674 |
| 2024-03-20 | $10.29 | $10.29 | $10.29 | $10.29 | $10.16 | 24 |
| 2024-03-19 | $10.29 | $10.29 | $10.29 | $10.29 | $10.16 | 400,089 |
| 2024-03-18 | $10.25 | $10.29 | $9.95 | $10.29 | $10.16 | 3,078 |
| 2024-03-15 | $9.78 | $9.95 | $9.78 | $9.95 | $9.95 | 558 |
| 2024-03-14 | $10.02 | $10.45 | $10.02 | $10.15 | $10.15 | 390,254 |
| 2024-03-13 | $10.40 | $10.60 | $10.40 | $10.56 | $10.56 | 412 |
| 2024-03-12 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1,175 |
| 2024-03-11 | $10.70 | $10.88 | $10.45 | $10.70 | $10.70 | 1,175 |
| 2024-03-08 | $10.79 | $10.80 | $10.79 | $10.79 | $10.79 | 1,439 |
| 2024-03-07 | $10.70 | $10.71 | $10.70 | $10.71 | $10.71 | 3,924 |
| 2024-03-06 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 34 |
| 2024-03-05 | $10.27 | $10.55 | $10.27 | $10.55 | $10.55 | 2,168 |
| 2024-03-04 | $10.62 | $10.78 | $10.60 | $10.60 | $10.60 | 1,527 |
| 2024-03-01 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 564 |
| 2024-02-29 | $10.20 | $10.51 | $10.01 | $10.15 | $10.15 | 1,751 |
| 2024-02-28 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 135 |
| 2024-02-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 77 |
| 2024-02-26 | $10.31 | $10.31 | $9.79 | $10.00 | $10.00 | 650 |
| 2024-02-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 204 |
| 2024-02-22 | $10.24 | $10.32 | $10.24 | $10.32 | $10.32 | 292 |
| 2024-02-21 | $10.23 | $10.23 | $9.85 | $9.85 | $9.85 | 2,558 |
| 2024-02-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 414 |
| 2024-02-16 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 9,038 |
| 2024-02-15 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 10,188 |
| 2024-02-14 | $9.25 | $9.25 | $9.04 | $9.05 | $9.05 | 212,904 |
| 2024-02-13 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 139 |
| 2024-02-12 | $9.30 | $9.59 | $9.06 | $9.35 | $9.35 | 1,890 |
| 2024-02-09 | $9.01 | $9.31 | $9.01 | $9.30 | $9.30 | 2,760 |
| 2024-02-08 | $9.45 | $9.45 | $9.06 | $9.27 | $9.27 | 569 |
| 2024-02-07 | $9.25 | $9.50 | $9.25 | $9.40 | $9.40 | 202,148 |
| 2024-02-06 | $9.80 | $9.80 | $9.62 | $9.62 | $9.62 | 13,749 |
| 2024-02-05 | $9.71 | $9.81 | $9.50 | $9.50 | $9.50 | 81,891 |
| 2024-02-02 | $9.41 | $9.63 | $9.40 | $9.46 | $9.46 | 200,764 |
| 2024-02-01 | $9.28 | $9.71 | $9.28 | $9.38 | $9.38 | 820 |
| 2024-01-31 | $9.26 | $9.29 | $9.26 | $9.29 | $9.29 | 8,870 |
| 2024-01-30 | $9.09 | $9.21 | $9.09 | $9.21 | $9.21 | 1,772 |
| 2024-01-29 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 132 |
| 2024-01-26 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 182 |
| 2024-01-25 | $9.06 | $9.27 | $8.99 | $9.27 | $9.27 | 4,619 |
| 2024-01-24 | $9.02 | $9.18 | $9.02 | $9.18 | $9.18 | 5,407 |
| 2024-01-23 | $8.63 | $8.80 | $8.63 | $8.80 | $8.80 | 1,846 |
| 2024-01-22 | $9.04 | $9.04 | $9.00 | $9.00 | $9.00 | 582,626 |
| 2024-01-19 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 1,404 |
| 2024-01-18 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 747,333 |
| 2024-01-17 | $8.72 | $8.72 | $8.68 | $8.68 | $8.68 | 650 |
| 2024-01-16 | $9.00 | $9.00 | $8.52 | $8.71 | $8.71 | 1,492 |
| 2024-01-12 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 800,150 |
| 2024-01-11 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 21,021 |
| 2024-01-10 | $8.45 | $8.65 | $8.45 | $8.65 | $8.65 | 542 |
| 2024-01-09 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 300,414 |
| 2024-01-08 | $9.02 | $9.02 | $8.87 | $8.87 | $8.87 | 751,783 |
| 2024-01-05 | $8.79 | $8.79 | $8.73 | $8.73 | $8.73 | 155,803 |
| 2024-01-04 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 152 |
| 2024-01-03 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 25 |
| 2024-01-02 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 328 |
| 2023-12-29 | $8.25 | $8.45 | $8.25 | $8.45 | $8.45 | 218 |
| 2023-12-28 | $8.60 | $8.60 | $8.50 | $8.50 | $8.50 | 386 |
| 2023-12-27 | $8.67 | $8.67 | $8.60 | $8.60 | $8.60 | 594 |
| 2023-12-26 | $8.13 | $8.46 | $8.13 | $8.46 | $8.46 | 11,680 |
| 2023-12-22 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 1,360 |
| 2023-12-21 | $7.98 | $8.52 | $7.94 | $8.28 | $8.28 | 501,597 |
| 2023-12-20 | $7.99 | $8.24 | $7.99 | $8.15 | $8.15 | 504,585 |
| 2023-12-19 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 1,200,325 |
| 2023-12-18 | $8.12 | $8.35 | $8.12 | $8.35 | $8.35 | 400,603 |
| 2023-12-15 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 186,892 |
| 2023-12-14 | $8.41 | $8.85 | $8.37 | $8.75 | $8.75 | 7,555 |
| 2023-12-13 | $8.85 | $8.96 | $8.53 | $8.65 | $8.65 | 936 |
| 2023-12-12 | $8.43 | $8.60 | $8.39 | $8.60 | $8.60 | 1,050 |
| 2023-12-11 | $8.55 | $8.99 | $8.55 | $8.99 | $8.99 | 770 |
| 2023-12-08 | $8.92 | $8.92 | $8.81 | $8.81 | $8.81 | 314 |
| 2023-12-07 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 39 |
| 2023-12-06 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 9 |
| 2023-12-05 | $8.18 | $8.36 | $8.18 | $8.36 | $8.36 | 1,922 |
| 2023-12-04 | $8.65 | $8.65 | $8.54 | $8.54 | $8.54 | 250,530 |
| 2023-12-01 | $8.60 | $8.60 | $8.44 | $8.60 | $8.60 | 621,200 |
| 2023-11-30 | $8.29 | $8.29 | $8.25 | $8.25 | $8.25 | 14,396 |
| 2023-11-29 | $8.30 | $8.30 | $8.26 | $8.26 | $8.26 | 1,000,408 |
| 2023-11-28 | $8.50 | $8.65 | $8.50 | $8.65 | $8.65 | 672 |
| 2023-11-27 | $8.48 | $8.70 | $8.45 | $8.45 | $8.45 | 301,150 |
| 2023-11-24 | $8.25 | $8.58 | $8.21 | $8.58 | $8.58 | 624 |
| 2023-11-22 | $8.27 | $8.40 | $8.22 | $8.40 | $8.40 | 1,560 |
| 2023-11-21 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 560,007 |
| 2023-11-20 | $8.86 | $8.86 | $8.69 | $8.69 | $8.69 | 623 |
| 2023-11-17 | $8.68 | $8.68 | $8.21 | $8.21 | $8.21 | 300,840 |
| 2023-11-16 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 100,008 |
| 2023-11-15 | $8.15 | $8.15 | $8.11 | $8.11 | $8.11 | 232 |
| 2023-11-14 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 100,015 |
| 2023-11-13 | $8.05 | $8.20 | $8.05 | $8.20 | $8.20 | 558 |
| 2023-11-10 | $8.23 | $8.28 | $8.23 | $8.28 | $8.28 | 575 |
| 2023-11-09 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 32 |
| 2023-11-08 | $8.17 | $8.17 | $8.05 | $8.05 | $8.05 | 626 |
| 2023-11-07 | $8.18 | $8.30 | $8.17 | $8.30 | $8.30 | 7,834 |
| 2023-11-06 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 25 |
| 2023-11-03 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 2 |
| 2023-11-02 | $8.89 | $8.89 | $8.75 | $8.75 | $8.75 | 594 |
| 2023-11-01 | $8.85 | $8.85 | $8.65 | $8.65 | $8.65 | 2,954 |
| 2023-10-31 | $8.17 | $8.30 | $8.17 | $8.30 | $8.30 | 210,147 |
| 2023-10-30 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 11 |
| 2023-10-27 | $8.14 | $8.20 | $8.14 | $8.20 | $8.20 | 789 |
| 2023-10-26 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 245 |
| 2023-10-25 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 15 |
| 2023-10-24 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 91 |
| 2023-10-23 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 199 |
| 2023-10-20 | $8.00 | $8.12 | $7.99 | $8.12 | $8.12 | 383 |
| 2023-10-19 | $8.20 | $8.43 | $8.06 | $8.31 | $8.31 | 1,932 |
| 2023-10-18 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 613 |
| 2023-10-17 | $8.11 | $8.25 | $8.11 | $8.25 | $8.25 | 100,758 |
| 2023-10-16 | $8.43 | $8.43 | $8.35 | $8.35 | $8.35 | 714 |
| 2023-10-13 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 321,400 |
| 2023-10-12 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2023-10-11 | $8.23 | $8.64 | $8.23 | $8.45 | $8.45 | 896 |
| 2023-10-10 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2023-10-09 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 98 |
| 2023-10-06 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 283 |
| 2023-10-05 | $8.26 | $8.37 | $8.26 | $8.37 | $8.37 | 1,561 |
| 2023-10-04 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2023-10-03 | $8.53 | $8.53 | $8.34 | $8.34 | $8.34 | 2,369 |
| 2023-10-02 | $8.33 | $8.60 | $8.33 | $8.60 | $8.60 | 1,092,807 |
| 2023-09-29 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 11 |
| 2023-09-28 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 56 |
| 2023-09-27 | $8.73 | $8.73 | $8.73 | $8.73 | $8.60 | 2,618 |
| 2023-09-26 | $8.59 | $8.73 | $8.59 | $8.73 | $8.60 | 11,266 |
| 2023-09-25 | $8.47 | $8.47 | $8.47 | $8.47 | $8.34 | 138 |
| 2023-09-22 | $9.10 | $9.10 | $9.10 | $9.10 | $8.96 | 100 |
| 2023-09-21 | $9.05 | $9.05 | $9.05 | $9.05 | $8.91 | 20 |
| 2023-09-20 | $9.05 | $9.05 | $9.05 | $9.05 | $8.91 | 6,441 |
| 2023-09-19 | $9.21 | $9.21 | $8.75 | $9.03 | $8.89 | 18,822 |
| 2023-09-18 | $8.66 | $8.66 | $8.66 | $8.66 | $8.53 | 1,000,085 |
| 2023-09-15 | $8.66 | $8.66 | $8.66 | $8.66 | $8.53 | 210 |
| 2023-09-14 | $9.03 | $9.10 | $9.00 | $9.10 | $8.96 | 1,026 |
| 2023-09-13 | $9.01 | $9.01 | $9.01 | $9.01 | $8.87 | 200,186 |
| 2023-09-12 | $8.63 | $8.63 | $8.63 | $8.63 | $8.50 | 0 |
| 2023-09-11 | $8.50 | $8.63 | $8.50 | $8.63 | $8.50 | 1,424 |
| 2023-09-08 | $8.43 | $8.43 | $8.00 | $8.00 | $7.88 | 511,835 |
| 2023-09-07 | $8.17 | $8.17 | $8.17 | $8.17 | $8.04 | 204,464 |
| 2023-09-06 | $8.17 | $8.17 | $8.17 | $8.17 | $8.04 | 1,500,012 |
| 2023-09-05 | $8.05 | $8.17 | $8.05 | $8.17 | $8.04 | 434 |
| 2023-09-01 | $8.35 | $8.40 | $8.18 | $8.18 | $8.05 | 813 |
| 2023-08-31 | $8.20 | $8.20 | $8.20 | $8.20 | $8.07 | 30 |
| 2023-08-30 | $8.23 | $8.23 | $8.20 | $8.20 | $8.07 | 1,430 |
| 2023-08-29 | $8.07 | $8.07 | $7.69 | $8.00 | $7.88 | 898 |
| 2023-08-28 | $7.69 | $7.86 | $7.69 | $7.86 | $7.74 | 254 |
| 2023-08-25 | $7.62 | $7.65 | $7.62 | $7.65 | $7.65 | 254 |
| 2023-08-24 | $7.60 | $7.73 | $7.60 | $7.73 | $7.73 | 996 |
| 2023-08-23 | $7.59 | $7.93 | $7.59 | $7.80 | $7.80 | 6,962 |
| 2023-08-22 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 6,300 |
| 2023-08-21 | $7.32 | $7.45 | $7.32 | $7.45 | $7.45 | 262 |
| 2023-08-18 | $7.69 | $7.69 | $7.54 | $7.54 | $7.54 | 5,196 |
| 2023-08-17 | $7.74 | $7.74 | $7.54 | $7.54 | $7.54 | 1,741 |
| 2023-08-16 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 360 |
| 2023-08-15 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 29 |
| 2023-08-14 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 644 |
| 2023-08-11 | $7.58 | $7.67 | $7.58 | $7.67 | $7.67 | 659 |
| 2023-08-10 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 935 |
| 2023-08-09 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 770 |
| 2023-08-08 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 1,000 |
| 2023-08-07 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 508 |
| 2023-08-04 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 14 |
| 2023-08-03 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 26 |
| 2023-08-02 | $8.10 | $8.10 | $7.66 | $7.77 | $7.77 | 593 |
| 2023-08-01 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 91 |
| 2023-07-31 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 78 |
| 2023-07-28 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 450,042 |
| 2023-07-27 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 150,012 |
| 2023-07-26 | $7.41 | $7.56 | $7.41 | $7.56 | $7.56 | 283 |
| 2023-07-25 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2023-07-24 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 700,137 |
| 2023-07-21 | $7.50 | $7.60 | $7.50 | $7.53 | $7.53 | 1,208 |
| 2023-07-20 | $7.64 | $7.67 | $7.45 | $7.67 | $7.67 | 478 |
| 2023-07-19 | $7.70 | $7.75 | $7.70 | $7.75 | $7.75 | 3,008 |
| 2023-07-18 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 81 |
| 2023-07-17 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 22 |
| 2023-07-14 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 159 |
| 2023-07-13 | $7.60 | $7.75 | $7.60 | $7.75 | $7.75 | 12,623 |
| 2023-07-12 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 117 |
| 2023-07-11 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 700 |
| 2023-07-10 | $7.38 | $7.58 | $7.36 | $7.52 | $7.52 | 1,762 |
| 2023-07-07 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 70 |
| 2023-07-06 | $7.30 | $7.35 | $7.30 | $7.35 | $7.35 | 16,299 |
| 2023-07-05 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 1,220,147 |
| 2023-07-03 | $7.40 | $7.45 | $7.40 | $7.45 | $7.45 | 290 |
| 2023-06-30 | $7.50 | $7.50 | $7.45 | $7.45 | $7.45 | 4,338 |
| 2023-06-29 | $7.45 | $7.45 | $7.40 | $7.40 | $7.40 | 515 |
| 2023-06-28 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 6 |
| 2023-06-27 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 325 |
| 2023-06-26 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 62 |
| 2023-06-23 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2023-06-22 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 500,066 |
| 2023-06-21 | $7.12 | $7.12 | $7.07 | $7.07 | $7.07 | 245 |
| 2023-06-20 | $6.99 | $7.02 | $6.75 | $7.02 | $7.02 | 2,093 |
| 2023-06-16 | $7.11 | $7.11 | $7.03 | $7.03 | $7.03 | 756 |
| 2023-06-15 | $7.10 | $7.10 | $7.05 | $7.05 | $7.05 | 429 |
| 2023-06-14 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 1 |
| 2023-06-13 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 2,349 |
| 2023-06-12 | $7.01 | $7.01 | $6.93 | $6.93 | $6.93 | 403,866 |
| 2023-06-09 | $7.08 | $7.08 | $7.03 | $7.03 | $7.03 | 581 |
| 2023-06-08 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 59 |
| 2023-06-07 | $6.69 | $6.84 | $6.69 | $6.84 | $6.84 | 940 |
| 2023-06-06 | $6.83 | $6.94 | $6.83 | $6.94 | $6.94 | 507 |
| 2023-06-05 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 267 |
| 2023-06-02 | $7.07 | $7.09 | $7.07 | $7.09 | $7.09 | 390,779 |
| 2023-06-01 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 300,000 |
| 2023-05-31 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 110,271 |
| 2023-05-30 | $6.42 | $6.55 | $6.42 | $6.55 | $6.55 | 329,088 |
| 2023-05-26 | $6.60 | $6.60 | $6.55 | $6.55 | $6.55 | 1,891 |
| 2023-05-25 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 8,651 |
| 2023-05-24 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 210,183 |
| 2023-05-23 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 152 |
| 2023-05-22 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 97 |
| 2023-05-19 | $6.74 | $6.74 | $6.67 | $6.67 | $6.67 | 1,205 |
| 2023-05-18 | $6.97 | $6.97 | $6.78 | $6.78 | $6.78 | 301 |
| 2023-05-17 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 86,000 |
| 2023-05-16 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 30 |
| 2023-05-15 | $6.73 | $6.73 | $6.50 | $6.65 | $6.65 | 6,007 |
| 2023-05-12 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 46 |
| 2023-05-11 | $6.40 | $6.45 | $6.40 | $6.45 | $6.45 | 1,414 |
| 2023-05-10 | $6.34 | $6.40 | $6.34 | $6.40 | $6.40 | 10,608 |
| 2023-05-09 | $6.28 | $6.40 | $6.28 | $6.40 | $6.40 | 1,999 |
| 2023-05-08 | $6.23 | $6.26 | $6.23 | $6.26 | $6.26 | 1,020 |
| 2023-05-05 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 139 |
| 2023-05-04 | $6.19 | $6.19 | $6.13 | $6.13 | $6.13 | 1,005 |
| 2023-05-03 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 143 |
| 2023-05-02 | $6.35 | $6.35 | $6.13 | $6.20 | $6.20 | 7,332 |
| 2023-05-01 | $6.21 | $6.30 | $6.21 | $6.30 | $6.30 | 9,470 |
| 2023-04-28 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 20 |
| 2023-04-27 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 10 |
| 2023-04-26 | $6.42 | $6.42 | $6.37 | $6.37 | $6.37 | 151,340 |
| 2023-04-25 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 716 |
| 2023-04-24 | $6.43 | $6.43 | $6.40 | $6.40 | $6.40 | 2,552 |
| 2023-04-21 | $6.41 | $6.58 | $6.38 | $6.47 | $6.47 | 1,650 |
| 2023-04-20 | $6.65 | $6.65 | $6.47 | $6.59 | $6.59 | 511,718 |
| 2023-04-19 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 74 |
| 2023-04-18 | $6.47 | $6.64 | $6.47 | $6.64 | $6.64 | 918 |
| 2023-04-17 | $6.51 | $6.53 | $6.39 | $6.53 | $6.53 | 5,162 |
| 2023-04-14 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 268 |
| 2023-04-13 | $6.34 | $6.52 | $6.34 | $6.37 | $6.37 | 2,028 |
| 2023-04-12 | $6.35 | $6.47 | $6.35 | $6.44 | $6.44 | 57,393 |
| 2023-04-11 | $6.50 | $6.50 | $6.45 | $6.45 | $6.45 | 19,594 |
| 2023-04-10 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 16 |
| 2023-04-06 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 511 |
| 2023-04-05 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2023-04-04 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 60,001 |
| 2023-04-03 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 130 |
| 2023-03-31 | $6.29 | $6.35 | $6.29 | $6.35 | $6.35 | 1,194 |
| 2023-03-30 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 342,000 |
| 2023-03-29 | $6.39 | $6.39 | $6.39 | $6.39 | $6.27 | 16 |
| 2023-03-28 | $6.34 | $6.39 | $6.34 | $6.39 | $6.27 | 215 |
| 2023-03-27 | $6.26 | $6.26 | $6.26 | $6.26 | $6.14 | 49 |
| 2023-03-24 | $6.29 | $6.29 | $6.08 | $6.26 | $6.14 | 732 |
| 2023-03-23 | $6.38 | $6.38 | $6.38 | $6.38 | $6.26 | 22 |
| 2023-03-22 | $6.38 | $6.38 | $6.38 | $6.38 | $6.26 | 0 |
| 2023-03-21 | $6.39 | $6.43 | $6.24 | $6.38 | $6.26 | 230,472 |
| 2023-03-20 | $6.36 | $6.36 | $6.24 | $6.34 | $6.22 | 2,352 |
| 2023-03-17 | $6.21 | $6.21 | $6.11 | $6.20 | $6.20 | 2,972 |
| 2023-03-16 | $6.25 | $6.36 | $6.25 | $6.32 | $6.32 | 318,019 |
| 2023-03-15 | $6.15 | $6.40 | $6.12 | $6.12 | $6.12 | 125,864 |
| 2023-03-14 | $6.10 | $6.32 | $6.10 | $6.20 | $6.20 | 746,978 |
| 2023-03-13 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 700,158 |
| 2023-03-10 | $6.70 | $6.86 | $6.62 | $6.86 | $6.86 | 253,339 |
| 2023-03-09 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 285 |
| 2023-03-08 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 3,000 |
| 2023-03-07 | $7.14 | $7.14 | $7.13 | $7.13 | $7.13 | 10,422 |
| 2023-03-06 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 2 |
| 2023-03-03 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 147 |
| 2023-03-02 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 1,400 |
| 2023-03-01 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2023-02-28 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2023-02-27 | $7.07 | $7.09 | $7.07 | $7.09 | $7.09 | 3,312 |
| 2023-02-24 | $7.09 | $7.10 | $6.97 | $7.10 | $7.10 | 45,049 |
| 2023-02-23 | $7.28 | $7.29 | $7.19 | $7.19 | $7.19 | 1,752 |
| 2023-02-22 | $7.16 | $7.16 | $7.13 | $7.13 | $7.13 | 706 |
| 2023-02-21 | $7.28 | $7.32 | $7.25 | $7.25 | $7.25 | 1,258 |
| 2023-02-17 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 1,000 |
| 2023-02-16 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 560,127 |
| 2023-02-15 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 400,739 |
| 2023-02-14 | $7.32 | $7.32 | $7.22 | $7.22 | $7.22 | 7,297 |
| 2023-02-13 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 176,021 |
| 2023-02-10 | $7.24 | $7.28 | $7.24 | $7.28 | $7.28 | 641 |
| 2023-02-09 | $7.29 | $7.29 | $7.18 | $7.18 | $7.18 | 467 |
| 2023-02-08 | $7.15 | $7.22 | $7.15 | $7.22 | $7.22 | 4,096 |
| 2023-02-07 | $7.08 | $7.13 | $7.08 | $7.10 | $7.10 | 4,038 |
| 2023-02-06 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 14 |
| 2023-02-03 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 144 |
| 2023-02-02 | $7.27 | $7.27 | $7.09 | $7.09 | $7.09 | 1,257,120 |
| 2023-02-01 | $7.42 | $7.42 | $7.40 | $7.40 | $7.40 | 4,274 |
| 2023-01-31 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 1,000,027 |
| 2023-01-30 | $7.54 | $7.54 | $7.47 | $7.47 | $7.47 | 4,025 |
| 2023-01-27 | $7.46 | $7.60 | $7.46 | $7.50 | $7.50 | 1,006,428 |
| 2023-01-26 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 1,200,090 |
| 2023-01-25 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 200,000 |
| 2023-01-24 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 35 |
| 2023-01-23 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 1,000,096 |
| 2023-01-20 | $7.33 | $7.33 | $7.30 | $7.30 | $7.30 | 2,302,828 |
| 2023-01-19 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 1,284,200 |
| 2023-01-18 | $7.30 | $7.34 | $7.30 | $7.34 | $7.34 | 978,289 |
| 2023-01-17 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 401 |
| 2023-01-13 | $7.59 | $7.60 | $7.55 | $7.55 | $7.55 | 9,539 |
| 2023-01-12 | $6.84 | $7.34 | $6.84 | $7.26 | $7.26 | 135,818 |
| 2023-01-11 | $6.77 | $6.97 | $6.77 | $6.85 | $6.85 | 796 |
| 2023-01-10 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2023-01-09 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 1 |
| 2023-01-06 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 1,142 |
| 2023-01-05 | $6.87 | $6.87 | $6.80 | $6.85 | $6.85 | 9,961 |
| 2023-01-04 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2023-01-03 | $6.79 | $6.90 | $6.79 | $6.80 | $6.80 | 12,185 |
| 2022-12-30 | $6.86 | $6.89 | $6.79 | $6.79 | $6.79 | 1,209,386 |
| 2022-12-29 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 1,100 |
| 2022-12-28 | $6.54 | $6.91 | $6.50 | $6.91 | $6.91 | 1,000 |
| 2022-12-27 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 172 |
| 2022-12-23 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 5,613 |
| 2022-12-22 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 900,059 |
| 2022-12-21 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 1,001,072 |
| 2022-12-20 | $6.19 | $6.23 | $6.19 | $6.23 | $6.23 | 1,111,300 |
| 2022-12-19 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 1,500,000 |
| 2022-12-16 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 401 |
| 2022-12-15 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2022-12-14 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2022-12-13 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 97 |
| 2022-12-12 | $5.63 | $5.63 | $5.55 | $5.55 | $5.55 | 2,264 |
| 2022-12-09 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 5,800 |
| 2022-12-08 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 77 |
| 2022-12-07 | $5.53 | $5.69 | $5.53 | $5.69 | $5.69 | 2,202 |
| 2022-12-06 | $5.51 | $5.51 | $5.45 | $5.45 | $5.45 | 1,450 |
| 2022-12-05 | $5.59 | $5.59 | $5.30 | $5.53 | $5.53 | 19,063 |
| 2022-12-02 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2022-12-01 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2022-11-30 | $5.58 | $5.58 | $5.53 | $5.53 | $5.53 | 19,063 |
| 2022-11-29 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 7,098 |
| 2022-11-28 | $5.56 | $5.59 | $5.33 | $5.43 | $5.43 | 185,994 |
| 2022-11-25 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 5 |
| 2022-11-23 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2022-11-22 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2022-11-21 | $5.20 | $5.20 | $5.08 | $5.10 | $5.10 | 2,576 |
| 2022-11-18 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2022-11-17 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 10 |
| 2022-11-16 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2022-11-15 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 10 |
| 2022-11-14 | $5.14 | $5.14 | $5.07 | $5.07 | $5.07 | 2,506 |
| 2022-11-11 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2022-11-10 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 25 |
| 2022-11-09 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2022-11-08 | $4.75 | $4.84 | $4.75 | $4.84 | $4.84 | 3,050 |
| 2022-11-07 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2022-11-04 | $4.68 | $4.75 | $4.68 | $4.75 | $4.75 | 1,514 |
| 2022-11-03 | $4.76 | $4.79 | $4.74 | $4.74 | $4.74 | 11,108 |
| 2022-11-02 | $4.65 | $4.88 | $4.65 | $4.80 | $4.80 | 8,300 |
| 2022-11-01 | $4.66 | $4.74 | $4.66 | $4.74 | $4.74 | 1,100 |
| 2022-10-31 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 33 |
| 2022-10-28 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 19,300 |
| 2022-10-27 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 472,000 |
| 2022-10-26 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2022-10-25 | $4.65 | $4.75 | $4.65 | $4.75 | $4.75 | 1,786 |
| 2022-10-24 | $4.64 | $4.75 | $4.61 | $4.61 | $4.61 | 724 |
| 2022-10-21 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2022-10-20 | $4.73 | $4.73 | $4.62 | $4.65 | $4.65 | 2,562 |
| 2022-10-19 | $4.45 | $4.56 | $4.45 | $4.55 | $4.55 | 5,768 |
| 2022-10-18 | $4.48 | $4.52 | $4.46 | $4.52 | $4.52 | 9,801 |
| 2022-10-17 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 36,663 |
| 2022-10-14 | $4.36 | $4.40 | $4.36 | $4.40 | $4.40 | 13,870 |
| 2022-10-13 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2022-10-12 | $4.26 | $4.40 | $4.26 | $4.40 | $4.40 | 74,059 |
| 2022-10-11 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2022-10-10 | $4.57 | $4.57 | $4.50 | $4.50 | $4.50 | 2,601 |
| 2022-10-07 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2022-10-06 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2022-10-05 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 2 |
| 2022-10-04 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2022-10-03 | $4.41 | $4.52 | $4.41 | $4.52 | $4.52 | 19,132 |
| 2022-09-30 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2022-09-29 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 5,300 |
| 2022-09-28 | $4.85 | $4.85 | $4.81 | $4.81 | $4.70 | 1,596 |
| 2022-09-27 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 284 |
| 2022-09-26 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2022-09-23 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2022-09-22 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 33,688 |
| 2022-09-21 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2022-09-20 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2022-09-19 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 33,688 |
| 2022-09-16 | $5.20 | $5.20 | $5.11 | $5.11 | $5.11 | 877 |
| 2022-09-15 | $5.00 | $5.00 | $4.92 | $5.00 | $5.00 | 3,559 |
| 2022-09-14 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2022-09-13 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 39 |
| 2022-09-12 | $5.21 | $5.21 | $5.10 | $5.16 | $5.16 | 10,980 |
| 2022-09-09 | $4.99 | $5.06 | $4.99 | $5.06 | $5.06 | 51,930 |
| 2022-09-08 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 236,400 |
| 2022-09-07 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 494,000 |
| 2022-09-06 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2022-09-02 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2022-09-01 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 18,500 |
| 2022-08-31 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 161 |
| 2022-08-30 | $5.14 | $5.14 | $5.10 | $5.10 | $5.10 | 200 |
| 2022-08-29 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 420 |
| 2022-08-26 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2022-08-25 | $5.22 | $5.33 | $5.22 | $5.33 | $5.33 | 420 |
| 2022-08-24 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 16,100 |
| 2022-08-23 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 64,005 |
| 2022-08-22 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2022-08-19 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 100,000 |
| 2022-08-18 | $5.44 | $5.44 | $5.42 | $5.42 | $5.42 | 200,512 |
| 2022-08-17 | $5.37 | $5.39 | $5.37 | $5.39 | $5.39 | 372 |
| 2022-08-16 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2022-08-15 | $5.56 | $5.56 | $5.51 | $5.51 | $5.51 | 992 |
| 2022-08-12 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 204,001 |
| 2022-08-11 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2022-08-10 | $5.29 | $5.35 | $5.29 | $5.35 | $5.35 | 4,424 |
| 2022-08-09 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2022-08-08 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2022-08-05 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 7,500 |
| 2022-08-04 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 200,210 |
| 2022-08-03 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-08-02 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-08-01 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-07-29 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 9 |
| 2022-07-28 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-07-27 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 93 |
| 2022-07-26 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 18,700 |
| 2022-07-25 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 93 |
| 2022-07-22 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-07-21 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-07-20 | $5.11 | $5.19 | $5.11 | $5.19 | $5.19 | 2,028 |
| 2022-07-19 | $5.38 | $5.38 | $5.30 | $5.30 | $5.30 | 2,020 |
| 2022-07-18 | $5.01 | $5.05 | $5.01 | $5.05 | $5.05 | 453 |
| 2022-07-15 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 10 |
| 2022-07-14 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 500,000 |
| 2022-07-13 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 84 |
| 2022-07-12 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2022-07-11 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 30 |
| 2022-07-08 | $5.23 | $5.35 | $5.23 | $5.35 | $5.35 | 1,302 |
| 2022-07-07 | $5.09 | $5.39 | $5.09 | $5.39 | $5.39 | 456 |
| 2022-07-06 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 215 |
| 2022-07-05 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2022-07-01 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 548 |
| 2022-06-30 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 12,000 |
| 2022-06-29 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2022-06-28 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2022-06-27 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2022-06-24 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 104,800 |
| 2022-06-23 | $5.49 | $5.49 | $5.47 | $5.47 | $5.47 | 1,896 |
| 2022-06-22 | $5.43 | $5.46 | $5.43 | $5.46 | $5.46 | 84,192 |
| 2022-06-21 | $5.43 | $5.66 | $5.43 | $5.60 | $5.60 | 1,074 |
| 2022-06-17 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 515 |
| 2022-06-16 | $5.60 | $5.63 | $5.60 | $5.63 | $5.63 | 22,341 |
| 2022-06-15 | $5.40 | $5.50 | $5.40 | $5.50 | $5.50 | 2,950 |
| 2022-06-14 | $5.35 | $5.35 | $5.32 | $5.32 | $5.32 | 550 |
| 2022-06-13 | $5.35 | $5.36 | $5.35 | $5.36 | $5.36 | 211,274 |
| 2022-06-10 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 161,000 |
| 2022-06-09 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 175 |
| 2022-06-08 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 3 |
| 2022-06-07 | $5.69 | $5.69 | $5.58 | $5.58 | $5.58 | 509 |
| 2022-06-06 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2022-06-03 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2022-06-02 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 280 |
| 2022-06-01 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 100 |
| 2022-05-31 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 60 |
| 2022-05-27 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2022-05-26 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 38 |
| 2022-05-25 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 198 |
| 2022-05-24 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 200,000 |
| 2022-05-23 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2022-05-20 | $5.66 | $5.66 | $5.58 | $5.58 | $5.58 | 203,754 |
| 2022-05-19 | $5.52 | $5.53 | $5.52 | $5.53 | $5.53 | 702,130 |
| 2022-05-18 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 108,800 |
| 2022-05-17 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2022-05-16 | $5.69 | $5.69 | $5.62 | $5.62 | $5.62 | 8,410 |
| 2022-05-13 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 710 |
| 2022-05-12 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2022-05-11 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 152 |
| 2022-05-10 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2022-05-09 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 10 |
| 2022-05-06 | $5.84 | $5.89 | $5.84 | $5.89 | $5.89 | 1,767 |
| 2022-05-05 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 106 |
| 2022-05-04 | $5.92 | $6.00 | $5.92 | $6.00 | $6.00 | 1,014 |
| 2022-05-03 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 2,767 |
| 2022-05-02 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 6 |
| 2022-04-29 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2022-04-28 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2022-04-27 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 33,900 |
| 2022-04-26 | $5.67 | $5.75 | $5.67 | $5.75 | $5.75 | 42,000 |
| 2022-04-25 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 42,000 |
| 2022-04-22 | $5.82 | $5.82 | $5.79 | $5.79 | $5.79 | 362 |
| 2022-04-21 | $6.11 | $6.11 | $6.06 | $6.06 | $6.06 | 1,290 |
| 2022-04-20 | $5.98 | $6.13 | $5.98 | $6.10 | $6.10 | 722 |
| 2022-04-19 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2022-04-18 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2022-04-14 | $5.85 | $5.88 | $5.81 | $5.88 | $5.88 | 616 |
| 2022-04-13 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2022-04-12 | $5.96 | $5.97 | $5.96 | $5.97 | $5.97 | 367 |
| 2022-04-11 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2022-04-08 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 40 |
| 2022-04-07 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2022-04-06 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 40 |
| 2022-04-05 | $5.98 | $6.21 | $5.98 | $6.08 | $6.08 | 13,733 |
| 2022-04-04 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-04-01 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-03-31 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 13,733 |
| 2022-03-30 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2022-03-29 | $6.68 | $6.68 | $6.68 | $6.68 | $6.56 | 0 |
| 2022-03-28 | $6.68 | $6.68 | $6.68 | $6.68 | $6.56 | 0 |
| 2022-03-25 | $6.68 | $6.68 | $6.68 | $6.68 | $6.56 | 126,000 |
| 2022-03-24 | $6.68 | $6.68 | $6.68 | $6.68 | $6.56 | 547,200 |
| 2022-03-23 | $6.75 | $6.75 | $6.65 | $6.68 | $6.56 | 60,973 |
| 2022-03-22 | $6.44 | $6.44 | $6.44 | $6.44 | $6.32 | 212 |
| 2022-03-21 | $6.44 | $6.44 | $6.44 | $6.44 | $6.33 | 0 |
| 2022-03-18 | $5.94 | $5.94 | $5.94 | $5.94 | $5.84 | 400,000 |
| 2022-03-17 | $5.94 | $5.94 | $5.94 | $5.94 | $5.84 | 400,000 |
| 2022-03-16 | $5.94 | $5.94 | $5.94 | $5.94 | $5.84 | 0 |
| 2022-03-15 | $5.94 | $5.94 | $5.94 | $5.94 | $5.84 | 0 |
| 2022-03-14 | $5.94 | $5.94 | $5.94 | $5.94 | $5.84 | 0 |
| 2022-03-11 | $5.94 | $5.94 | $5.94 | $5.94 | $5.84 | 76,300 |
| 2022-03-10 | $5.94 | $5.94 | $5.94 | $5.94 | $5.84 | 104 |
| 2022-03-09 | $5.80 | $5.80 | $5.80 | $5.80 | $5.70 | 158 |
| 2022-03-08 | $6.33 | $6.33 | $6.33 | $6.33 | $6.22 | 0 |
| 2022-03-07 | $6.33 | $6.33 | $6.33 | $6.33 | $6.22 | 20,040 |
| 2022-03-04 | $6.33 | $6.33 | $6.33 | $6.33 | $6.22 | 21,050 |
| 2022-03-03 | $6.33 | $6.33 | $6.33 | $6.33 | $6.22 | 64 |
| 2022-03-02 | $6.33 | $6.33 | $6.33 | $6.33 | $6.22 | 0 |
| 2022-03-01 | $6.33 | $6.33 | $6.33 | $6.33 | $6.22 | 0 |
| 2022-02-28 | $6.06 | $6.33 | $6.02 | $6.33 | $6.22 | 534 |
| 2022-02-25 | $6.09 | $6.09 | $6.09 | $6.09 | $5.98 | 15,100 |
| 2022-02-24 | $6.50 | $6.50 | $6.50 | $6.50 | $6.39 | 0 |
| 2022-02-23 | $6.45 | $6.50 | $6.45 | $6.50 | $6.39 | 8,438 |
| 2022-02-22 | $6.49 | $6.49 | $6.49 | $6.49 | $6.38 | 15 |
| 2022-02-18 | $6.49 | $6.49 | $6.49 | $6.49 | $6.38 | 100 |
| 2022-02-17 | $6.49 | $6.49 | $6.49 | $6.49 | $6.38 | 60 |
| 2022-02-16 | $6.49 | $6.49 | $6.49 | $6.49 | $6.38 | 0 |
| 2022-02-15 | $6.49 | $6.49 | $6.49 | $6.49 | $6.38 | 60 |
| 2022-02-14 | $6.49 | $6.49 | $6.49 | $6.49 | $6.38 | 0 |
| 2022-02-11 | $6.44 | $6.49 | $6.44 | $6.49 | $6.38 | 335 |
| 2022-02-10 | $6.47 | $6.47 | $6.47 | $6.47 | $6.36 | 1,000 |
| 2022-02-09 | $6.31 | $6.31 | $6.31 | $6.31 | $6.20 | 0 |
| 2022-02-08 | $6.31 | $6.31 | $6.31 | $6.31 | $6.20 | 100 |
| 2022-02-07 | $6.28 | $6.28 | $6.28 | $6.28 | $6.17 | 0 |
| 2022-02-04 | $6.28 | $6.28 | $6.28 | $6.28 | $6.17 | 100,000 |
| 2022-02-03 | $6.28 | $6.28 | $6.28 | $6.28 | $6.17 | 400 |
| 2022-02-02 | $6.30 | $6.30 | $6.30 | $6.30 | $6.19 | 4,410 |
| 2022-02-01 | $6.23 | $6.30 | $6.23 | $6.30 | $6.19 | 5,319 |
| 2022-01-31 | $6.12 | $6.12 | $6.08 | $6.08 | $5.97 | 632 |
| 2022-01-28 | $6.16 | $6.16 | $5.90 | $6.07 | $5.96 | 2,130 |
| 2022-01-27 | $5.96 | $5.98 | $5.96 | $5.98 | $5.88 | 934 |
| 2022-01-26 | $5.97 | $5.97 | $5.97 | $5.97 | $5.87 | 30 |
| 2022-01-25 | $6.05 | $6.05 | $5.97 | $5.97 | $5.87 | 1,485 |
| 2022-01-24 | $6.08 | $6.08 | $6.08 | $6.08 | $5.97 | 0 |
| 2022-01-21 | $6.08 | $6.08 | $6.08 | $6.08 | $5.97 | 0 |
| 2022-01-20 | $6.08 | $6.08 | $6.08 | $6.08 | $5.97 | 30 |
| 2022-01-19 | $6.08 | $6.08 | $6.08 | $6.08 | $5.97 | 964 |
| 2022-01-18 | $5.96 | $6.08 | $5.96 | $6.08 | $5.97 | 964 |
| 2022-01-14 | $6.30 | $6.30 | $6.30 | $6.30 | $6.19 | 0 |
| 2022-01-13 | $6.40 | $6.40 | $6.30 | $6.30 | $6.19 | 1,093 |
| 2022-01-12 | $6.00 | $6.00 | $6.00 | $6.00 | $5.90 | 0 |
| 2022-01-11 | $5.59 | $5.59 | $5.59 | $5.59 | $5.49 | 7,167 |
| 2022-01-10 | $5.59 | $5.59 | $5.59 | $5.59 | $5.49 | 0 |
| 2022-01-07 | $5.59 | $5.59 | $5.59 | $5.59 | $5.49 | 0 |
| 2022-01-06 | $5.77 | $5.77 | $5.59 | $5.59 | $5.49 | 7,167 |
| 2022-01-05 | $5.61 | $5.61 | $5.61 | $5.61 | $5.51 | 0 |
| 2022-01-04 | $5.61 | $5.61 | $5.61 | $5.61 | $5.51 | 576 |
| 2022-01-03 | $5.58 | $5.59 | $5.49 | $5.49 | $5.39 | 9,890 |
| 2021-12-31 | $5.29 | $5.29 | $5.29 | $5.29 | $5.20 | 3,300 |
| 2021-12-30 | $5.29 | $5.29 | $5.29 | $5.29 | $5.20 | 0 |
| 2021-12-29 | $5.29 | $5.29 | $5.29 | $5.29 | $5.20 | 3,300 |
| 2021-12-28 | $5.34 | $5.34 | $5.34 | $5.34 | $5.25 | 0 |
| 2021-12-27 | $5.34 | $5.34 | $5.34 | $5.34 | $5.25 | 0 |
| 2021-12-23 | $5.38 | $5.38 | $5.34 | $5.34 | $5.25 | 788 |
| 2021-12-22 | $5.60 | $5.60 | $5.60 | $5.60 | $5.50 | 5,565 |
| 2021-12-21 | $5.35 | $5.35 | $5.35 | $5.35 | $5.26 | 2,396 |
| 2021-12-20 | $5.60 | $5.60 | $5.48 | $5.48 | $5.38 | 2,770 |
| 2021-12-17 | $5.71 | $5.74 | $5.70 | $5.74 | $5.64 | 2,976 |
| 2021-12-16 | $5.56 | $5.56 | $5.56 | $5.56 | $5.46 | 0 |
| 2021-12-15 | $5.46 | $5.56 | $5.46 | $5.56 | $5.46 | 2,346 |
| 2021-12-14 | $5.47 | $5.47 | $5.47 | $5.47 | $5.38 | 22 |
| 2021-12-13 | $5.37 | $5.47 | $5.37 | $5.47 | $5.38 | 1,352 |
| 2021-12-10 | $5.72 | $5.72 | $5.72 | $5.72 | $5.62 | 1 |
| 2021-12-09 | $5.72 | $5.72 | $5.72 | $5.72 | $5.62 | 211 |
| 2021-12-08 | $5.50 | $5.50 | $5.50 | $5.50 | $5.40 | 0 |
| 2021-12-07 | $5.50 | $5.50 | $5.50 | $5.50 | $5.40 | 1,634 |
| 2021-12-06 | $5.44 | $5.44 | $5.44 | $5.44 | $5.35 | 0 |
| 2021-12-03 | $5.44 | $5.44 | $5.44 | $5.44 | $5.35 | 0 |
| 2021-12-02 | $5.44 | $5.44 | $5.44 | $5.44 | $5.35 | 297 |
| 2021-12-01 | $5.33 | $5.33 | $5.33 | $5.33 | $5.24 | 127,490 |
| 2021-11-30 | $5.33 | $5.33 | $5.33 | $5.33 | $5.24 | 139 |
| 2021-11-29 | $5.33 | $5.33 | $5.33 | $5.33 | $5.24 | 0 |
| 2021-11-26 | $5.33 | $5.33 | $5.33 | $5.33 | $5.24 | 0 |
| 2021-11-24 | $5.33 | $5.33 | $5.33 | $5.33 | $5.24 | 200 |
| 2021-11-23 | $5.62 | $5.62 | $5.62 | $5.62 | $5.52 | 0 |
| 2021-11-22 | $5.62 | $5.62 | $5.62 | $5.62 | $5.52 | 0 |
| 2021-11-19 | $5.62 | $5.62 | $5.62 | $5.62 | $5.52 | 4,736 |
| 2021-11-18 | $5.62 | $5.62 | $5.62 | $5.62 | $5.52 | 0 |
| 2021-11-17 | $5.62 | $5.62 | $5.62 | $5.62 | $5.52 | 1 |
| 2021-11-16 | $5.62 | $5.62 | $5.62 | $5.62 | $5.52 | 0 |
| 2021-11-15 | $5.62 | $5.62 | $5.62 | $5.62 | $5.52 | 0 |
| 2021-11-12 | $5.62 | $5.62 | $5.62 | $5.62 | $5.52 | 0 |
| 2021-11-11 | $5.72 | $5.72 | $5.61 | $5.62 | $5.52 | 1,738 |
| 2021-11-10 | $5.65 | $5.65 | $5.42 | $5.42 | $5.33 | 10,729 |
| 2021-11-09 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 20 |
| 2021-11-08 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 23 |
| 2021-11-05 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2021-11-04 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2021-11-03 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2021-11-02 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2021-11-01 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 127,495 |
| 2021-10-29 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 51 |
| 2021-10-28 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 3 |
| 2021-10-27 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2021-10-26 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2021-10-25 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2021-10-22 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 52 |
| 2021-10-21 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2021-10-20 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 50 |
| 2021-10-19 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2021-10-18 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 36,040 |
| 2021-10-15 | $5.70 | $5.70 | $5.70 | $5.70 | $5.60 | 0 |
| 2021-10-14 | $5.70 | $5.70 | $5.70 | $5.70 | $5.60 | 100 |
| 2021-10-13 | $5.70 | $5.70 | $5.70 | $5.70 | $5.60 | 140 |
| 2021-10-12 | $5.73 | $5.79 | $5.73 | $5.79 | $5.69 | 252 |
| 2021-10-11 | $5.75 | $5.75 | $5.75 | $5.75 | $5.65 | 300 |
| 2021-10-08 | $5.75 | $5.75 | $5.75 | $5.75 | $5.65 | 0 |
| 2021-10-07 | $5.75 | $5.75 | $5.75 | $5.75 | $5.65 | 0 |
| 2021-10-06 | $5.75 | $5.75 | $5.75 | $5.75 | $5.65 | 100 |
| 2021-10-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.80 | 2 |
| 2021-10-04 | $5.90 | $5.90 | $5.90 | $5.90 | $5.80 | 0 |
| 2021-10-01 | $5.90 | $5.90 | $5.90 | $5.90 | $5.80 | 0 |
| 2021-09-30 | $5.90 | $5.90 | $5.90 | $5.90 | $5.80 | 100 |
| 2021-09-29 | $5.77 | $5.77 | $5.77 | $5.77 | $5.67 | 30 |
| 2021-09-28 | $5.77 | $5.77 | $5.77 | $5.77 | $5.55 | 0 |
| 2021-09-27 | $5.77 | $5.77 | $5.77 | $5.77 | $5.55 | 50 |
| 2021-09-24 | $5.77 | $5.77 | $5.77 | $5.77 | $5.55 | 0 |
| 2021-09-23 | $5.77 | $5.77 | $5.77 | $5.77 | $5.55 | 0 |
| 2021-09-22 | $5.77 | $5.77 | $5.77 | $5.77 | $5.55 | 0 |
| 2021-09-21 | $5.77 | $5.77 | $5.77 | $5.77 | $5.55 | 0 |
| 2021-09-20 | $5.77 | $5.77 | $5.77 | $5.77 | $5.55 | 0 |
| 2021-09-17 | $5.77 | $5.77 | $5.77 | $5.77 | $5.55 | 1,200 |
| 2021-09-16 | $5.77 | $5.77 | $5.77 | $5.77 | $5.55 | 0 |
| 2021-09-15 | $5.77 | $5.77 | $5.77 | $5.77 | $5.55 | 0 |
| 2021-09-14 | $5.77 | $5.77 | $5.77 | $5.77 | $5.55 | 0 |
| 2021-09-13 | $5.77 | $5.77 | $5.77 | $5.77 | $5.55 | 189 |
| 2021-09-10 | $5.87 | $5.87 | $5.87 | $5.87 | $5.65 | 12,982 |
| 2021-09-09 | $5.87 | $5.87 | $5.87 | $5.87 | $5.65 | 359 |
| 2021-09-08 | $5.61 | $5.61 | $5.61 | $5.61 | $5.40 | 15,000 |
| 2021-09-07 | $5.61 | $5.61 | $5.61 | $5.61 | $5.40 | 0 |
| 2021-09-03 | $5.72 | $5.72 | $5.61 | $5.61 | $5.40 | 1,896 |
| 2021-09-02 | $5.24 | $5.24 | $5.24 | $5.24 | $5.04 | 0 |
| 2021-09-01 | $5.24 | $5.24 | $5.24 | $5.24 | $5.04 | 186 |
| 2021-08-31 | $5.40 | $5.40 | $5.24 | $5.24 | $5.04 | 2,707 |
| 2021-08-30 | $5.49 | $5.49 | $5.49 | $5.49 | $5.28 | 0 |
| 2021-08-27 | $5.49 | $5.49 | $5.49 | $5.49 | $5.28 | 0 |
| 2021-08-26 | $5.49 | $5.49 | $5.49 | $5.49 | $5.28 | 0 |
| 2021-08-25 | $5.49 | $5.49 | $5.49 | $5.49 | $5.28 | 0 |
| 2021-08-24 | $5.49 | $5.49 | $5.49 | $5.49 | $5.28 | 0 |
| 2021-08-23 | $5.49 | $5.49 | $5.49 | $5.49 | $5.28 | 2 |
| 2021-08-20 | $5.49 | $5.49 | $5.49 | $5.49 | $5.28 | 0 |
| 2021-08-19 | $5.49 | $5.49 | $5.49 | $5.49 | $5.28 | 0 |
| 2021-08-18 | $5.49 | $5.49 | $5.49 | $5.49 | $5.28 | 0 |
| 2021-08-17 | $5.49 | $5.49 | $5.49 | $5.49 | $5.28 | 50 |
| 2021-08-16 | $5.49 | $5.49 | $5.49 | $5.49 | $5.28 | 1,002 |
| 2021-08-13 | $5.25 | $5.25 | $5.25 | $5.25 | $5.05 | 0 |
| 2021-08-12 | $5.25 | $5.25 | $5.25 | $5.25 | $5.05 | 5 |
| 2021-08-11 | $5.25 | $5.25 | $5.25 | $5.25 | $5.05 | 0 |
| 2021-08-10 | $5.25 | $5.25 | $5.25 | $5.25 | $5.05 | 169 |
| 2021-08-09 | $5.41 | $5.41 | $5.41 | $5.41 | $5.21 | 50,000 |
| 2021-08-06 | $5.19 | $5.19 | $5.19 | $5.19 | $5.00 | 12,166 |
| 2021-08-05 | $5.34 | $5.34 | $5.34 | $5.34 | $5.14 | 0 |
| 2021-08-04 | $5.34 | $5.34 | $5.34 | $5.34 | $5.14 | 0 |
| 2021-08-03 | $5.34 | $5.34 | $5.34 | $5.34 | $5.14 | 0 |
| 2021-08-02 | $5.34 | $5.34 | $5.34 | $5.34 | $5.14 | 0 |
| 2021-07-30 | $5.34 | $5.34 | $5.34 | $5.34 | $5.14 | 0 |
| 2021-07-29 | $5.34 | $5.34 | $5.34 | $5.34 | $5.14 | 0 |
| 2021-07-28 | $5.34 | $5.34 | $5.34 | $5.34 | $5.14 | 0 |
| 2021-07-27 | $5.34 | $5.34 | $5.34 | $5.34 | $5.14 | 5,000 |
| 2021-07-26 | $5.29 | $5.29 | $5.29 | $5.29 | $5.09 | 0 |
| 2021-07-23 | $5.29 | $5.29 | $5.29 | $5.29 | $5.09 | 271 |
| 2021-07-22 | $5.18 | $5.18 | $5.18 | $5.18 | $4.99 | 77 |
| 2021-07-21 | $5.18 | $5.18 | $5.18 | $5.18 | $4.99 | 0 |
| 2021-07-20 | $5.18 | $5.18 | $5.18 | $5.18 | $4.99 | 0 |
| 2021-07-19 | $5.15 | $5.18 | $5.15 | $5.18 | $4.99 | 42,331 |
| 2021-07-16 | $5.39 | $5.39 | $5.39 | $5.39 | $5.18 | 400 |
| 2021-07-15 | $5.32 | $5.32 | $5.32 | $5.32 | $5.12 | 36 |
| 2021-07-14 | $5.32 | $5.32 | $5.32 | $5.32 | $5.12 | 0 |
| 2021-07-13 | $5.32 | $5.32 | $5.32 | $5.32 | $5.12 | 0 |
| 2021-07-12 | $5.32 | $5.32 | $5.32 | $5.32 | $5.12 | 10,300 |
| 2021-07-09 | $5.60 | $5.60 | $5.60 | $5.60 | $5.39 | 77,877 |
| 2021-07-08 | $5.60 | $5.60 | $5.60 | $5.60 | $5.39 | 1 |
| 2021-07-07 | $5.60 | $5.60 | $5.60 | $5.60 | $5.39 | 1 |
| 2021-07-06 | $5.60 | $5.60 | $5.60 | $5.60 | $5.39 | 218 |
| 2021-07-02 | $5.51 | $5.51 | $5.51 | $5.51 | $5.30 | 0 |
| 2021-07-01 | $5.51 | $5.51 | $5.51 | $5.51 | $5.30 | 0 |
| 2021-06-30 | $5.51 | $5.51 | $5.51 | $5.51 | $5.30 | 34 |
| 2021-06-29 | $5.51 | $5.51 | $5.51 | $5.51 | $5.30 | 0 |
| 2021-06-28 | $5.51 | $5.51 | $5.51 | $5.51 | $5.30 | 300 |
| 2021-06-25 | $5.53 | $5.53 | $5.53 | $5.53 | $5.32 | 7,041 |
| 2021-06-24 | $5.53 | $5.53 | $5.53 | $5.53 | $5.32 | 0 |
| 2021-06-23 | $5.35 | $5.53 | $5.35 | $5.53 | $5.32 | 434 |
| 2021-06-22 | $5.39 | $5.39 | $5.39 | $5.39 | $5.18 | 65,000 |
| 2021-06-21 | $5.39 | $5.39 | $5.39 | $5.39 | $5.18 | 2,000 |
| 2021-06-18 | $5.43 | $5.43 | $5.43 | $5.43 | $5.23 | 100 |
| 2021-06-17 | $5.58 | $5.58 | $5.58 | $5.58 | $5.37 | 0 |
| 2021-06-16 | $5.63 | $5.63 | $5.58 | $5.58 | $5.37 | 1,180 |
| 2021-06-15 | $5.39 | $5.53 | $5.39 | $5.53 | $5.32 | 477 |
| 2021-06-14 | $5.69 | $5.69 | $5.69 | $5.69 | $5.47 | 1 |
| 2021-06-11 | $5.69 | $5.69 | $5.69 | $5.69 | $5.47 | 17 |
| 2021-06-10 | $5.69 | $5.69 | $5.69 | $5.69 | $5.47 | 0 |
| 2021-06-09 | $5.69 | $5.69 | $5.69 | $5.69 | $5.47 | 2,000 |
| 2021-06-08 | $5.61 | $5.61 | $5.61 | $5.61 | $5.40 | 54 |
| 2021-06-07 | $5.77 | $5.77 | $5.61 | $5.61 | $5.40 | 7,727 |
| 2021-06-04 | $5.91 | $5.91 | $5.91 | $5.91 | $5.69 | 1 |
| 2021-06-03 | $5.91 | $5.91 | $5.91 | $5.91 | $5.69 | 0 |
| 2021-06-02 | $5.91 | $5.91 | $5.91 | $5.91 | $5.69 | 5 |
| 2021-06-01 | $5.91 | $5.91 | $5.91 | $5.91 | $5.69 | 77,872 |
| 2021-05-28 | $5.91 | $5.91 | $5.91 | $5.91 | $5.69 | 50 |
| 2021-05-27 | $5.91 | $5.91 | $5.91 | $5.91 | $5.69 | 33 |
| 2021-05-26 | $5.91 | $5.91 | $5.91 | $5.91 | $5.69 | 0 |
| 2021-05-25 | $6.10 | $6.10 | $5.63 | $5.91 | $5.69 | 3,210 |
| 2021-05-24 | $5.81 | $5.81 | $5.81 | $5.81 | $5.59 | 0 |
| 2021-05-21 | $5.81 | $5.81 | $5.81 | $5.81 | $5.59 | 0 |
| 2021-05-20 | $5.76 | $5.81 | $5.76 | $5.81 | $5.59 | 1,741 |
| 2021-05-19 | $5.60 | $5.60 | $5.60 | $5.60 | $5.39 | 400 |
| 2021-05-18 | $5.61 | $5.61 | $5.61 | $5.61 | $5.40 | 155 |
| 2021-05-17 | $5.60 | $5.60 | $5.60 | $5.60 | $5.39 | 1 |
| 2021-05-14 | $5.60 | $5.60 | $5.60 | $5.60 | $5.39 | 0 |
| 2021-05-13 | $5.60 | $5.60 | $5.60 | $5.60 | $5.39 | 0 |
| 2021-05-12 | $5.60 | $5.60 | $5.60 | $5.60 | $5.39 | 0 |
| 2021-05-11 | $5.60 | $5.60 | $5.60 | $5.60 | $5.39 | 0 |
| 2021-05-10 | $5.50 | $5.60 | $5.50 | $5.60 | $5.39 | 6,650 |
| 2021-05-07 | $5.49 | $5.49 | $5.49 | $5.49 | $5.28 | 0 |
| 2021-05-06 | $5.49 | $5.49 | $5.49 | $5.49 | $5.28 | 0 |
| 2021-05-05 | $5.49 | $5.49 | $5.49 | $5.49 | $5.28 | 15 |
| 2021-05-04 | $5.49 | $5.49 | $5.49 | $5.49 | $5.28 | 72 |
| 2021-05-03 | $5.49 | $5.49 | $5.49 | $5.49 | $5.28 | 2,000 |
| 2021-04-30 | $5.43 | $5.43 | $5.35 | $5.35 | $5.15 | 185,633 |
| 2021-04-29 | $5.39 | $5.39 | $5.39 | $5.39 | $5.19 | 99,025 |
| 2021-04-28 | $5.28 | $5.40 | $5.21 | $5.39 | $5.19 | 140,135 |
| 2021-04-27 | $5.34 | $5.35 | $5.34 | $5.35 | $5.15 | 50,000 |
| 2021-04-26 | $5.37 | $5.37 | $5.30 | $5.30 | $5.10 | 84,154 |
| 2021-04-23 | $5.37 | $5.37 | $5.35 | $5.35 | $5.14 | 156,131 |
| 2021-04-22 | $5.28 | $5.28 | $5.28 | $5.28 | $5.08 | 199 |
| 2021-04-21 | $5.31 | $5.32 | $5.31 | $5.32 | $5.12 | 30,000 |
| 2021-04-20 | $5.47 | $5.47 | $5.26 | $5.26 | $5.06 | 500 |
| 2021-04-19 | $5.47 | $5.47 | $5.47 | $5.47 | $5.26 | 1 |
| 2021-04-16 | $5.47 | $5.47 | $5.47 | $5.47 | $5.26 | 246,400 |
| 2021-04-15 | $5.32 | $5.32 | $5.32 | $5.32 | $5.12 | 100 |
| 2021-04-14 | $5.26 | $5.26 | $5.26 | $5.26 | $5.06 | 0 |
| 2021-04-13 | $5.53 | $5.53 | $5.26 | $5.26 | $5.06 | 31,535 |
| 2021-04-12 | $5.36 | $5.36 | $5.36 | $5.36 | $5.15 | 669 |
| 2021-04-09 | $5.49 | $5.49 | $5.49 | $5.49 | $5.29 | 2 |
| 2021-04-08 | $5.49 | $5.49 | $5.49 | $5.49 | $5.29 | 0 |
| 2021-04-07 | $5.49 | $5.49 | $5.49 | $5.49 | $5.29 | 0 |
| 2021-04-06 | $5.49 | $5.49 | $5.49 | $5.49 | $5.29 | 18,150 |
| 2021-04-05 | $5.49 | $5.49 | $5.49 | $5.49 | $5.29 | 0 |
| 2021-04-01 | $5.49 | $5.49 | $5.49 | $5.49 | $5.29 | 152 |
| 2021-03-31 | $5.35 | $5.35 | $5.35 | $5.35 | $5.15 | 636 |
| 2021-03-30 | $5.77 | $5.77 | $5.77 | $5.77 | $5.55 | 20 |
| 2021-03-29 | $5.77 | $5.77 | $5.77 | $5.77 | $5.44 | 0 |
| 2021-03-26 | $5.77 | $5.77 | $5.77 | $5.77 | $5.44 | 2 |
| 2021-03-25 | $5.67 | $5.77 | $5.67 | $5.77 | $5.44 | 31,000 |
| 2021-03-24 | $5.42 | $5.42 | $5.42 | $5.42 | $5.12 | 241 |
| 2021-03-23 | $5.97 | $5.97 | $5.97 | $5.97 | $5.63 | 225 |
| 2021-03-22 | $6.05 | $6.05 | $6.05 | $6.05 | $5.71 | 0 |
| 2021-03-19 | $6.05 | $6.05 | $6.05 | $6.05 | $5.71 | 500 |
| 2021-03-18 | $5.82 | $5.90 | $5.82 | $5.90 | $5.57 | 1,104 |
| 2021-03-17 | $5.67 | $5.67 | $5.67 | $5.67 | $5.35 | 0 |
| 2021-03-16 | $5.75 | $5.79 | $5.67 | $5.67 | $5.35 | 750 |
| 2021-03-15 | $5.40 | $5.40 | $5.40 | $5.40 | $5.10 | 20 |
| 2021-03-12 | $5.40 | $5.40 | $5.40 | $5.40 | $5.10 | 0 |
| 2021-03-11 | $5.40 | $5.40 | $5.40 | $5.40 | $5.10 | 100 |
| 2021-03-10 | $5.33 | $5.46 | $5.33 | $5.35 | $5.05 | 30,100 |
| 2021-03-09 | $5.28 | $5.28 | $5.28 | $5.28 | $4.98 | 0 |
| 2021-03-08 | $5.28 | $5.28 | $5.28 | $5.28 | $4.98 | 98 |
| 2021-03-05 | $5.33 | $5.33 | $5.10 | $5.28 | $4.98 | 408,270 |
| 2021-03-04 | $5.35 | $5.35 | $5.35 | $5.35 | $5.05 | 0 |
| 2021-03-03 | $5.35 | $5.35 | $5.35 | $5.35 | $5.05 | 0 |
| 2021-03-02 | $5.35 | $5.35 | $5.35 | $5.35 | $5.05 | 1,321 |
| 2021-03-01 | $5.28 | $5.39 | $5.28 | $5.39 | $5.09 | 1,621 |
| 2021-02-26 | $5.30 | $5.30 | $5.19 | $5.19 | $4.90 | 2,756 |
| 2021-02-25 | $5.47 | $5.47 | $5.47 | $5.47 | $5.16 | 120 |
| 2021-02-24 | $5.47 | $5.47 | $5.47 | $5.47 | $5.16 | 0 |
| 2021-02-23 | $5.47 | $5.47 | $5.47 | $5.47 | $5.16 | 120 |
| 2021-02-22 | $5.47 | $5.47 | $5.47 | $5.47 | $5.16 | 201 |
| 2021-02-19 | $5.35 | $5.38 | $5.24 | $5.24 | $4.94 | 3,449 |
| 2021-02-18 | $5.21 | $5.21 | $5.07 | $5.17 | $4.88 | 1,233 |
| 2021-02-17 | $5.39 | $5.39 | $5.39 | $5.39 | $5.09 | 29 |
| 2021-02-16 | $5.39 | $5.39 | $5.39 | $5.39 | $5.09 | 100 |
| 2021-02-12 | $5.13 | $5.18 | $5.13 | $5.18 | $4.89 | 3,305 |
| 2021-02-11 | $4.81 | $5.05 | $4.80 | $4.80 | $4.53 | 6,310 |
| 2021-02-10 | $5.02 | $5.02 | $5.02 | $5.02 | $4.74 | 2,260 |
| 2021-02-09 | $5.05 | $5.08 | $4.94 | $5.02 | $4.74 | 2,260 |
| 2021-02-08 | $4.82 | $4.82 | $4.82 | $4.82 | $4.55 | 22 |
| 2021-02-05 | $4.75 | $4.85 | $4.75 | $4.82 | $4.55 | 1,631 |
| 2021-02-04 | $4.74 | $4.74 | $4.74 | $4.74 | $4.47 | 150 |
| 2021-02-03 | $4.62 | $4.76 | $4.59 | $4.76 | $4.49 | 50,382 |
| 2021-02-02 | $4.43 | $4.70 | $4.43 | $4.63 | $4.37 | 1,266 |
| 2021-02-01 | $4.63 | $4.63 | $4.63 | $4.63 | $4.37 | 1,266 |
| 2021-01-29 | $4.60 | $4.60 | $4.40 | $4.40 | $4.15 | 5,130 |
| 2021-01-28 | $4.59 | $4.59 | $4.50 | $4.50 | $4.25 | 1,400 |
| 2021-01-27 | $4.75 | $4.75 | $4.75 | $4.75 | $4.48 | 20 |
| 2021-01-26 | $4.75 | $4.75 | $4.75 | $4.75 | $4.48 | 400,762 |
| 2021-01-25 | $4.49 | $4.72 | $4.46 | $4.53 | $4.28 | 5,675 |
| 2021-01-22 | $4.77 | $4.77 | $4.77 | $4.77 | $4.50 | 0 |
| 2021-01-21 | $4.74 | $4.77 | $4.74 | $4.77 | $4.50 | 2,735 |
| 2021-01-20 | $4.86 | $4.86 | $4.61 | $4.61 | $4.35 | 93,783 |
| 2021-01-19 | $4.80 | $4.87 | $4.80 | $4.85 | $4.58 | 8,650 |
| 2021-01-15 | $4.83 | $4.83 | $4.83 | $4.83 | $4.56 | 7,431 |
| 2021-01-14 | $4.90 | $4.96 | $4.86 | $4.96 | $4.68 | 1,550 |
| 2021-01-13 | $4.60 | $4.60 | $4.60 | $4.60 | $4.34 | 0 |
| 2021-01-12 | $4.60 | $4.60 | $4.60 | $4.60 | $4.34 | 15,450 |
| 2021-01-11 | $4.77 | $4.77 | $4.60 | $4.60 | $4.34 | 7,608 |
| 2021-01-08 | $4.66 | $4.74 | $4.66 | $4.69 | $4.43 | 1,996 |
| 2021-01-07 | $4.71 | $4.76 | $4.71 | $4.76 | $4.49 | 4,275 |
| 2021-01-06 | $4.45 | $4.45 | $4.39 | $4.39 | $4.14 | 1,150 |
| 2021-01-05 | $4.40 | $4.40 | $4.36 | $4.36 | $4.11 | 1,301 |
| 2021-01-04 | $4.48 | $4.48 | $4.47 | $4.47 | $4.22 | 15,056 |
| 2020-12-31 | $4.50 | $4.53 | $4.40 | $4.40 | $4.15 | 5,244 |
| 2020-12-30 | $4.36 | $4.36 | $4.31 | $4.31 | $4.07 | 4,365 |
| 2020-12-29 | $4.35 | $4.40 | $4.35 | $4.40 | $4.15 | 280 |
| 2020-12-28 | $4.31 | $4.49 | $4.28 | $4.35 | $4.11 | 9,982 |
| 2020-12-24 | $4.41 | $4.48 | $4.41 | $4.41 | $4.16 | 1,300 |
| 2020-12-23 | $4.42 | $4.42 | $4.34 | $4.34 | $4.10 | 1,736 |
| 2020-12-22 | $4.28 | $4.48 | $4.25 | $4.25 | $4.01 | 3,509 |
| 2020-12-21 | $4.30 | $4.32 | $4.30 | $4.32 | $4.08 | 1,130 |
| 2020-12-18 | $4.31 | $4.31 | $4.31 | $4.31 | $4.06 | 6,384 |
| 2020-12-17 | $4.32 | $4.32 | $4.32 | $4.32 | $4.08 | 0 |
| 2020-12-16 | $4.32 | $4.32 | $4.32 | $4.32 | $4.08 | 77 |
| 2020-12-15 | $4.22 | $4.37 | $4.18 | $4.32 | $4.08 | 6,191 |
| 2020-12-14 | $4.39 | $4.39 | $4.39 | $4.39 | $4.15 | 1,756 |
| 2020-12-11 | $4.36 | $4.42 | $4.30 | $4.30 | $4.05 | 8,189 |
| 2020-12-10 | $4.12 | $4.22 | $4.12 | $4.22 | $3.98 | 232,676 |
| 2020-12-09 | $4.35 | $4.35 | $4.35 | $4.35 | $4.11 | 17,712 |
| 2020-12-08 | $4.33 | $4.33 | $4.25 | $4.30 | $4.06 | 4,794 |
| 2020-12-07 | $4.21 | $4.25 | $4.18 | $4.25 | $4.01 | 53,607 |
| 2020-12-04 | $4.25 | $4.39 | $4.21 | $4.30 | $4.06 | 99,203 |
| 2020-12-03 | $4.21 | $4.34 | $4.21 | $4.24 | $4.00 | 14,242 |
| 2020-12-02 | $4.49 | $4.49 | $4.23 | $4.23 | $3.99 | 782 |
| 2020-12-01 | $4.22 | $4.28 | $4.22 | $4.28 | $4.04 | 4,656 |
| 2020-11-30 | $4.50 | $4.50 | $4.50 | $4.50 | $4.25 | 60 |
| 2020-11-27 | $4.50 | $4.50 | $4.50 | $4.50 | $4.25 | 0 |
| 2020-11-25 | $4.50 | $4.50 | $4.50 | $4.50 | $4.25 | 0 |
| 2020-11-24 | $4.50 | $4.50 | $4.50 | $4.50 | $4.25 | 10 |
| 2020-11-23 | $4.50 | $4.50 | $4.50 | $4.50 | $4.25 | 50 |
| 2020-11-20 | $4.50 | $4.50 | $4.50 | $4.50 | $4.25 | 0 |
| 2020-11-19 | $4.54 | $4.54 | $4.50 | $4.50 | $4.25 | 1,048 |
| 2020-11-18 | $4.44 | $4.47 | $4.40 | $4.47 | $4.22 | 2,778 |
| 2020-11-17 | $4.72 | $4.72 | $4.61 | $4.64 | $4.38 | 1,404 |
| 2020-11-16 | $4.40 | $4.40 | $4.31 | $4.35 | $4.11 | 3,196 |
| 2020-11-13 | $4.17 | $4.27 | $4.13 | $4.22 | $3.98 | 16,150 |
| 2020-11-12 | $4.40 | $4.40 | $4.29 | $4.29 | $4.05 | 1,414 |
| 2020-11-11 | $4.16 | $4.16 | $4.16 | $4.16 | $3.93 | 0 |
| 2020-11-10 | $4.16 | $4.16 | $4.16 | $4.16 | $3.93 | 183,000 |
| 2020-11-09 | $3.99 | $4.16 | $3.99 | $4.16 | $3.93 | 2,042 |
| 2020-11-06 | $4.21 | $4.21 | $4.08 | $4.08 | $3.85 | 5,077 |
| 2020-11-05 | $3.98 | $3.98 | $3.98 | $3.98 | $3.76 | 0 |
| 2020-11-04 | $3.98 | $3.98 | $3.98 | $3.98 | $3.76 | 0 |
| 2020-11-03 | $3.98 | $3.98 | $3.98 | $3.98 | $3.76 | 1,445 |
| 2020-11-02 | $4.04 | $4.16 | $3.92 | $4.16 | $3.93 | 26,516 |
| 2020-10-30 | $3.89 | $3.89 | $3.89 | $3.89 | $3.67 | 200 |
| 2020-10-29 | $3.92 | $3.92 | $3.91 | $3.91 | $3.69 | 12,800 |
| 2020-10-28 | $3.79 | $3.85 | $3.79 | $3.85 | $3.63 | 1,480 |
| 2020-10-27 | $4.20 | $4.20 | $4.20 | $4.20 | $3.96 | 6 |
| 2020-10-26 | $4.20 | $4.20 | $4.20 | $4.20 | $3.96 | 0 |
| 2020-10-23 | $4.20 | $4.20 | $4.20 | $4.20 | $3.96 | 311 |
| 2020-10-22 | $4.09 | $4.09 | $4.09 | $4.09 | $3.86 | 0 |
| 2020-10-21 | $4.09 | $4.09 | $4.09 | $4.09 | $3.86 | 18,249 |
| 2020-10-20 | $3.88 | $3.88 | $3.88 | $3.88 | $3.66 | 0 |
| 2020-10-19 | $3.88 | $3.88 | $3.88 | $3.88 | $3.66 | 0 |
| 2020-10-16 | $4.00 | $4.00 | $3.88 | $3.88 | $3.66 | 1,096 |
| 2020-10-15 | $4.08 | $4.08 | $4.08 | $4.08 | $3.85 | 100 |
| 2020-10-14 | $4.14 | $4.14 | $4.14 | $4.14 | $3.91 | 890 |
| 2020-10-13 | $4.12 | $4.12 | $4.12 | $4.12 | $3.89 | 0 |
| 2020-10-12 | $3.93 | $4.12 | $3.93 | $4.12 | $3.89 | 13,505 |
| 2020-10-09 | $4.20 | $4.20 | $4.16 | $4.16 | $3.93 | 1,615 |
| 2020-10-08 | $4.05 | $4.05 | $4.05 | $4.05 | $3.82 | 235,238 |
| 2020-10-07 | $4.05 | $4.05 | $4.05 | $4.05 | $3.82 | 6,300 |
| 2020-10-06 | $4.05 | $4.05 | $4.05 | $4.05 | $3.82 | 15,721 |
| 2020-10-05 | $3.99 | $3.99 | $3.99 | $3.99 | $3.77 | 38,784 |
| 2020-10-02 | $3.99 | $3.99 | $3.87 | $3.99 | $3.77 | 1,792 |
| 2020-10-01 | $3.94 | $3.94 | $3.94 | $3.94 | $3.72 | 0 |
| 2020-09-30 | $3.96 | $4.02 | $3.94 | $3.94 | $3.72 | 11,940 |
| 2020-09-29 | $4.01 | $4.13 | $4.01 | $4.01 | $3.78 | 492 |
| 2020-09-28 | $4.34 | $4.34 | $4.34 | $4.34 | $3.98 | 100 |
| 2020-09-25 | $4.16 | $4.16 | $4.16 | $4.16 | $3.81 | 100 |
| 2020-09-24 | $4.15 | $4.15 | $4.13 | $4.13 | $3.79 | 1,200 |
| 2020-09-23 | $4.15 | $4.15 | $4.15 | $4.15 | $3.80 | 0 |
| 2020-09-22 | $4.02 | $4.25 | $4.02 | $4.15 | $3.80 | 2,560 |
| 2020-09-21 | $4.25 | $4.25 | $4.25 | $4.25 | $3.90 | 0 |
| 2020-09-18 | $4.25 | $4.25 | $4.25 | $4.25 | $3.90 | 28,000 |
| 2020-09-17 | $4.25 | $4.25 | $4.25 | $4.25 | $3.90 | 24 |
| 2020-09-16 | $4.21 | $4.33 | $4.21 | $4.25 | $3.90 | 52,024 |
| 2020-09-15 | $4.00 | $4.00 | $4.00 | $4.00 | $3.67 | 0 |
| 2020-09-14 | $4.00 | $4.00 | $4.00 | $4.00 | $3.67 | 0 |
| 2020-09-11 | $4.00 | $4.00 | $4.00 | $4.00 | $3.67 | 0 |
| 2020-09-10 | $4.00 | $4.00 | $4.00 | $4.00 | $3.67 | 0 |
| 2020-09-09 | $3.99 | $4.11 | $3.99 | $4.00 | $3.67 | 1,190 |
| 2020-09-08 | $4.20 | $4.23 | $4.11 | $4.14 | $3.80 | 5,711 |
| 2020-09-04 | $4.20 | $4.20 | $4.06 | $4.07 | $3.73 | 15,459 |
| 2020-09-03 | $4.29 | $4.29 | $4.01 | $4.01 | $3.68 | 3,413 |
| 2020-09-02 | $4.30 | $4.33 | $4.22 | $4.22 | $3.87 | 21,156 |
| 2020-09-01 | $4.30 | $4.30 | $4.17 | $4.20 | $3.85 | 14,608 |
| 2020-08-31 | $4.18 | $4.31 | $4.18 | $4.31 | $3.95 | 33,484 |
| 2020-08-28 | $4.04 | $4.04 | $4.04 | $4.04 | $3.70 | 101 |
| 2020-08-27 | $3.98 | $3.98 | $3.98 | $3.98 | $3.65 | 201 |
| 2020-08-26 | $4.26 | $4.26 | $4.26 | $4.26 | $3.91 | 11,800 |
| 2020-08-25 | $4.10 | $4.10 | $4.10 | $4.10 | $3.76 | 142 |
| 2020-08-24 | $3.94 | $3.94 | $3.94 | $3.94 | $3.61 | 1,300 |
| 2020-08-21 | $3.94 | $3.94 | $3.94 | $3.94 | $3.61 | 50,000 |
| 2020-08-20 | $3.94 | $3.94 | $3.94 | $3.94 | $3.61 | 100,000 |
| 2020-08-19 | $3.94 | $3.94 | $3.94 | $3.94 | $3.61 | 0 |
| 2020-08-18 | $3.94 | $3.94 | $3.94 | $3.94 | $3.61 | 0 |
| 2020-08-17 | $3.94 | $3.94 | $3.94 | $3.94 | $3.61 | 0 |
| 2020-08-14 | $3.94 | $3.94 | $3.94 | $3.94 | $3.61 | 133 |
| 2020-08-13 | $3.88 | $3.88 | $3.88 | $3.88 | $3.56 | 0 |
| 2020-08-12 | $3.88 | $3.88 | $3.88 | $3.88 | $3.56 | 0 |
| 2020-08-11 | $3.88 | $3.88 | $3.88 | $3.88 | $3.56 | 42,900 |
| 2020-08-10 | $3.88 | $3.88 | $3.88 | $3.88 | $3.56 | 79 |
| 2020-08-07 | $3.88 | $3.88 | $3.88 | $3.88 | $3.56 | 70 |
| 2020-08-06 | $3.88 | $3.88 | $3.88 | $3.88 | $3.56 | 0 |
| 2020-08-05 | $3.89 | $3.89 | $3.85 | $3.88 | $3.56 | 21,336 |
| 2020-08-04 | $3.70 | $3.70 | $3.70 | $3.70 | $3.39 | 54 |
| 2020-08-03 | $3.70 | $3.70 | $3.70 | $3.70 | $3.39 | 21,519 |
| 2020-07-31 | $3.62 | $3.65 | $3.62 | $3.65 | $3.35 | 5,892 |
| 2020-07-30 | $4.00 | $4.00 | $4.00 | $4.00 | $3.67 | 0 |
| 2020-07-29 | $4.00 | $4.00 | $4.00 | $4.00 | $3.67 | 4,000 |
| 2020-07-28 | $4.00 | $4.00 | $4.00 | $4.00 | $3.67 | 0 |
| 2020-07-27 | $4.09 | $4.09 | $4.00 | $4.00 | $3.67 | 31,710 |
| 2020-07-24 | $3.72 | $3.82 | $3.72 | $3.82 | $3.50 | 1,664 |
| 2020-07-23 | $3.97 | $3.97 | $3.88 | $3.88 | $3.56 | 4,374 |
| 2020-07-22 | $3.95 | $3.95 | $3.95 | $3.95 | $3.62 | 5,100 |
| 2020-07-21 | $3.95 | $3.95 | $3.95 | $3.95 | $3.62 | 0 |
| 2020-07-20 | $3.95 | $3.95 | $3.95 | $3.95 | $3.62 | 0 |
| 2020-07-17 | $3.95 | $3.95 | $3.95 | $3.95 | $3.62 | 0 |
| 2020-07-16 | $3.95 | $3.95 | $3.95 | $3.95 | $3.62 | 0 |
| 2020-07-15 | $3.95 | $3.95 | $3.95 | $3.95 | $3.62 | 1,700 |
| 2020-07-14 | $3.84 | $3.95 | $3.84 | $3.95 | $3.62 | 586 |
| 2020-07-13 | $3.90 | $3.90 | $3.90 | $3.90 | $3.58 | 44 |
| 2020-07-10 | $3.90 | $3.90 | $3.90 | $3.90 | $3.58 | 0 |
| 2020-07-09 | $3.90 | $3.90 | $3.90 | $3.90 | $3.58 | 0 |
| 2020-07-08 | $3.80 | $3.90 | $3.80 | $3.90 | $3.58 | 323 |
| 2020-07-07 | $3.88 | $3.88 | $3.88 | $3.88 | $3.56 | 57,827 |
| 2020-07-06 | $3.88 | $3.88 | $3.88 | $3.88 | $3.56 | 5,400 |
| 2020-07-02 | $3.94 | $3.94 | $3.94 | $3.94 | $3.61 | 27,500 |
| 2020-07-01 | $3.94 | $3.94 | $3.94 | $3.94 | $3.61 | 0 |
| 2020-06-30 | $3.94 | $3.94 | $3.94 | $3.94 | $3.61 | 1,900 |
| 2020-06-29 | $3.94 | $3.94 | $3.94 | $3.94 | $3.61 | 0 |
| 2020-06-26 | $3.94 | $3.94 | $3.94 | $3.94 | $3.61 | 0 |
| 2020-06-25 | $3.83 | $3.94 | $3.83 | $3.94 | $3.61 | 1,666 |
| 2020-06-24 | $4.27 | $4.27 | $4.27 | $4.27 | $3.91 | 1,900 |
| 2020-06-23 | $4.27 | $4.27 | $4.27 | $4.27 | $3.91 | 315 |
| 2020-06-22 | $4.04 | $4.04 | $4.04 | $4.04 | $3.70 | 2,207 |
| 2020-06-19 | $3.98 | $3.98 | $3.98 | $3.98 | $3.65 | 13,800 |
| 2020-06-18 | $3.98 | $3.98 | $3.98 | $3.98 | $3.65 | 0 |
| 2020-06-17 | $4.41 | $4.41 | $3.98 | $3.98 | $3.65 | 200 |
| 2020-06-16 | $4.04 | $4.16 | $4.04 | $4.16 | $3.81 | 34,500 |
| 2020-06-15 | $4.14 | $4.14 | $3.85 | $3.93 | $3.60 | 3,268 |
| 2020-06-12 | $4.02 | $4.06 | $4.02 | $4.06 | $3.72 | 24,000 |
| 2020-06-11 | $4.16 | $4.16 | $4.16 | $4.16 | $3.81 | 48,959 |
| 2020-06-10 | $4.10 | $4.32 | $4.10 | $4.28 | $3.92 | 3,100 |
| 2020-06-09 | $4.28 | $4.28 | $4.28 | $4.28 | $3.92 | 271,800 |
| 2020-06-08 | $4.28 | $4.28 | $4.28 | $4.28 | $3.92 | 325,000 |
| 2020-06-05 | $4.10 | $4.32 | $4.10 | $4.28 | $3.92 | 67,090 |
| 2020-06-04 | $4.13 | $4.13 | $4.13 | $4.13 | $3.79 | 428,290 |
| 2020-06-03 | $4.19 | $4.19 | $4.19 | $4.19 | $3.84 | 294,000 |
| 2020-06-02 | $4.19 | $4.19 | $4.19 | $4.19 | $3.84 | 0 |
| 2020-06-01 | $4.26 | $4.26 | $4.07 | $4.19 | $3.84 | 195,455 |
| 2020-05-29 | $4.11 | $4.11 | $4.11 | $4.11 | $3.77 | 75,011 |
| 2020-05-28 | $4.11 | $4.11 | $4.11 | $4.11 | $3.77 | 50,734 |
| 2020-05-27 | $3.83 | $3.83 | $3.83 | $3.83 | $3.51 | 0 |
| 2020-05-26 | $3.83 | $3.83 | $3.83 | $3.83 | $3.51 | 503 |
| 2020-05-22 | $3.88 | $3.88 | $3.84 | $3.84 | $3.52 | 2,500 |
| 2020-05-21 | $3.84 | $3.84 | $3.84 | $3.84 | $3.52 | 15 |
| 2020-05-20 | $3.88 | $3.88 | $3.84 | $3.84 | $3.52 | 1,300 |
| 2020-05-19 | $4.04 | $4.04 | $4.04 | $4.04 | $3.70 | 27,910 |
| 2020-05-18 | $4.00 | $4.00 | $4.00 | $4.00 | $3.67 | 10 |
| 2020-05-15 | $4.00 | $4.00 | $4.00 | $4.00 | $3.67 | 0 |
| 2020-05-14 | $4.00 | $4.00 | $4.00 | $4.00 | $3.67 | 0 |
| 2020-05-13 | $4.00 | $4.00 | $4.00 | $4.00 | $3.67 | 500 |
| 2020-05-12 | $4.00 | $4.00 | $4.00 | $4.00 | $3.67 | 0 |
| 2020-05-11 | $4.00 | $4.00 | $4.00 | $4.00 | $3.67 | 0 |
| 2020-05-08 | $4.00 | $4.00 | $4.00 | $4.00 | $3.67 | 1,200 |
| 2020-05-07 | $4.00 | $4.00 | $4.00 | $4.00 | $3.67 | 17,962 |
| 2020-05-06 | $3.80 | $3.80 | $3.80 | $3.80 | $3.48 | 0 |
| 2020-05-05 | $3.80 | $3.80 | $3.80 | $3.80 | $3.48 | 0 |
| 2020-05-04 | $3.80 | $3.80 | $3.80 | $3.80 | $3.48 | 0 |
| 2020-05-01 | $3.80 | $3.80 | $3.80 | $3.80 | $3.48 | 0 |
| 2020-04-30 | $3.80 | $3.80 | $3.80 | $3.80 | $3.48 | 0 |
| 2020-04-29 | $3.80 | $3.80 | $3.80 | $3.80 | $3.48 | 0 |
| 2020-04-28 | $3.80 | $3.80 | $3.80 | $3.80 | $3.48 | 0 |
| 2020-04-27 | $3.80 | $3.80 | $3.80 | $3.80 | $3.48 | 101 |
| 2020-04-24 | $3.98 | $3.98 | $3.98 | $3.98 | $3.65 | 3,403 |
| 2020-04-23 | $4.06 | $4.06 | $3.98 | $3.98 | $3.65 | 1,560 |
| 2020-04-22 | $3.73 | $3.73 | $3.73 | $3.73 | $3.42 | 21,600 |
| 2020-04-21 | $3.73 | $3.73 | $3.73 | $3.73 | $3.42 | 114,650 |
| 2020-04-20 | $3.77 | $3.77 | $3.73 | $3.73 | $3.42 | 1,176 |
| 2020-04-17 | $3.81 | $3.81 | $3.81 | $3.81 | $3.49 | 500 |
| 2020-04-16 | $3.87 | $3.91 | $3.87 | $3.90 | $3.58 | 86,689 |
| 2020-04-15 | $3.61 | $3.61 | $3.61 | $3.61 | $3.31 | 9,375 |
| 2020-04-14 | $3.65 | $3.65 | $3.65 | $3.65 | $3.35 | 14,500 |
| 2020-04-13 | $3.65 | $3.65 | $3.65 | $3.65 | $3.35 | 1 |
| 2020-04-09 | $3.75 | $3.79 | $3.65 | $3.65 | $3.35 | 60,300 |
| 2020-04-08 | $3.70 | $3.70 | $3.70 | $3.70 | $3.39 | 500,000 |
| 2020-04-07 | $3.70 | $3.70 | $3.70 | $3.70 | $3.39 | 530,000 |
| 2020-04-06 | $3.87 | $3.87 | $3.87 | $3.87 | $3.55 | 0 |
| 2020-04-03 | $3.87 | $3.87 | $3.87 | $3.87 | $3.55 | 1,700 |
| 2020-04-02 | $3.87 | $3.87 | $3.87 | $3.87 | $3.55 | 7,800 |
| 2020-04-01 | $3.87 | $3.87 | $3.87 | $3.87 | $3.55 | 105,466 |
| 2020-03-31 | $3.87 | $3.87 | $3.87 | $3.87 | $3.55 | 19,474 |
| 2020-03-30 | $3.87 | $3.87 | $3.87 | $3.87 | $3.55 | 103,077 |
| 2020-03-27 | $3.91 | $4.13 | $3.91 | $4.13 | $3.68 | 2,167 |
| 2020-03-26 | $4.71 | $4.71 | $4.71 | $4.71 | $4.19 | 39 |
| 2020-03-25 | $4.71 | $4.71 | $4.71 | $4.71 | $4.19 | 0 |
| 2020-03-24 | $4.71 | $4.71 | $4.71 | $4.71 | $4.19 | 19,700 |
| 2020-03-23 | $4.71 | $4.71 | $4.71 | $4.71 | $4.19 | 3,400 |
| 2020-03-20 | $4.71 | $4.71 | $4.71 | $4.71 | $4.19 | 0 |
| 2020-03-19 | $4.71 | $4.71 | $4.71 | $4.71 | $4.19 | 50 |
| 2020-03-18 | $4.71 | $4.71 | $4.71 | $4.71 | $4.19 | 14,900 |
| 2020-03-17 | $4.71 | $4.71 | $4.71 | $4.71 | $4.19 | 0 |
| 2020-03-16 | $4.71 | $4.71 | $4.71 | $4.71 | $4.19 | 0 |
| 2020-03-13 | $4.71 | $4.71 | $4.71 | $4.71 | $4.19 | 6,900 |
| 2020-03-12 | $4.71 | $4.71 | $4.71 | $4.71 | $4.19 | 15,400 |
| 2020-03-11 | $4.71 | $4.71 | $4.71 | $4.71 | $4.19 | 277,400 |
| 2020-03-10 | $4.71 | $4.72 | $4.71 | $4.71 | $4.19 | 2,500 |
| 2020-03-09 | $4.71 | $4.71 | $4.71 | $4.71 | $4.19 | 0 |
| 2020-03-06 | $4.71 | $4.71 | $4.71 | $4.71 | $4.19 | 0 |
| 2020-03-05 | $4.71 | $4.71 | $4.71 | $4.71 | $4.19 | 8 |
| 2020-03-04 | $4.71 | $4.72 | $4.71 | $4.71 | $4.19 | 116,677 |
| 2020-03-03 | $5.05 | $5.05 | $5.05 | $5.05 | $4.50 | 2,000 |
| 2020-03-02 | $5.05 | $5.05 | $5.05 | $5.05 | $4.50 | 0 |
| 2020-02-28 | $5.05 | $5.05 | $5.05 | $5.05 | $4.50 | 100 |
| 2020-02-27 | $4.87 | $4.87 | $4.87 | $4.87 | $4.33 | 10,409 |
| 2020-02-26 | $5.10 | $5.10 | $5.10 | $5.10 | $4.54 | 0 |
| 2020-02-25 | $5.10 | $5.10 | $5.10 | $5.10 | $4.54 | 100,000 |
| 2020-02-24 | $5.10 | $5.10 | $5.10 | $5.10 | $4.54 | 0 |
| 2020-02-21 | $5.10 | $5.10 | $5.10 | $5.10 | $4.54 | 0 |
| 2020-02-20 | $5.10 | $5.10 | $5.10 | $5.10 | $4.54 | 40,000 |
| 2020-02-19 | $5.09 | $5.10 | $5.09 | $5.10 | $4.54 | 100,000 |
| 2020-02-18 | $5.10 | $5.10 | $5.10 | $5.10 | $4.54 | 0 |
| 2020-02-14 | $5.10 | $5.10 | $5.10 | $5.10 | $4.54 | 0 |
| 2020-02-13 | $5.10 | $5.10 | $5.10 | $5.10 | $4.54 | 50 |
| 2020-02-12 | $5.10 | $5.10 | $5.10 | $5.10 | $4.54 | 10,000 |
| 2020-02-11 | $5.40 | $5.40 | $5.40 | $5.40 | $4.81 | 0 |
| 2020-02-10 | $5.40 | $5.40 | $5.40 | $5.40 | $4.81 | 0 |
| 2020-02-07 | $5.40 | $5.40 | $5.40 | $5.40 | $4.81 | 200 |
| 2020-02-06 | $5.41 | $5.41 | $5.41 | $5.41 | $4.82 | 4,100 |
| 2020-02-04 | $5.06 | $5.06 | $5.06 | $5.06 | $4.50 | 0 |
| 2020-02-03 | $5.06 | $5.06 | $5.06 | $5.06 | $4.50 | 0 |
| 2020-01-31 | $5.06 | $5.06 | $5.06 | $5.06 | $4.50 | 15,401 |
| 2020-01-30 | $5.06 | $5.06 | $5.06 | $5.06 | $4.50 | 300 |
| 2020-01-29 | $5.06 | $5.06 | $5.06 | $5.06 | $4.50 | 0 |
| 2020-01-28 | $5.10 | $5.10 | $5.06 | $5.06 | $4.50 | 3,000 |
| 2020-01-27 | $5.37 | $5.37 | $5.37 | $5.37 | $4.78 | 0 |
| 2020-01-24 | $5.37 | $5.37 | $5.37 | $5.37 | $4.78 | 0 |
| 2020-01-23 | $5.37 | $5.37 | $5.37 | $5.37 | $4.78 | 0 |
| 2020-01-22 | $5.37 | $5.37 | $5.37 | $5.37 | $4.78 | 5 |
| 2020-01-21 | $5.37 | $5.37 | $5.37 | $5.37 | $4.78 | 0 |
| 2020-01-17 | $5.37 | $5.37 | $5.37 | $5.37 | $4.78 | 1,400 |
| 2020-01-16 | $5.37 | $5.37 | $5.37 | $5.37 | $4.78 | 0 |
| 2020-01-15 | $5.37 | $5.37 | $5.37 | $5.37 | $4.78 | 0 |
| 2020-01-14 | $5.37 | $5.37 | $5.37 | $5.37 | $4.78 | 9,800 |
| 2020-01-13 | $5.37 | $5.37 | $5.37 | $5.37 | $4.78 | 0 |
| 2020-01-10 | $5.37 | $5.37 | $5.37 | $5.37 | $4.78 | 0 |
| 2020-01-09 | $5.37 | $5.37 | $5.37 | $5.37 | $4.78 | 100 |
| 2020-01-08 | $5.53 | $5.53 | $5.53 | $5.53 | $4.92 | 0 |
| 2020-01-07 | $5.53 | $5.53 | $5.53 | $5.53 | $4.92 | 1 |
| 2020-01-06 | $5.53 | $5.53 | $5.53 | $5.53 | $4.92 | 0 |
| 2020-01-03 | $5.53 | $5.53 | $5.53 | $5.53 | $4.92 | 300 |
| 2020-01-02 | $5.39 | $5.39 | $5.39 | $5.39 | $4.80 | 0 |
| 2019-12-31 | $5.39 | $5.39 | $5.39 | $5.39 | $4.80 | 0 |
| 2019-12-30 | $5.39 | $5.39 | $5.39 | $5.39 | $4.80 | 0 |
| 2019-12-27 | $5.39 | $5.39 | $5.39 | $5.39 | $4.80 | 0 |
| 2019-12-26 | $5.39 | $5.39 | $5.39 | $5.39 | $4.80 | 0 |
| 2019-12-24 | $5.39 | $5.39 | $5.39 | $5.39 | $4.80 | 0 |
| 2019-12-23 | $5.39 | $5.39 | $5.39 | $5.39 | $4.80 | 0 |
| 2019-12-20 | $5.39 | $5.39 | $5.39 | $5.39 | $4.80 | 0 |
| 2019-12-19 | $5.43 | $5.43 | $5.39 | $5.39 | $4.80 | 469 |
| 2019-12-18 | $5.33 | $5.33 | $5.33 | $5.33 | $4.74 | 9,788 |
| 2019-12-17 | $5.33 | $5.33 | $5.33 | $5.33 | $4.74 | 0 |
| 2019-12-16 | $5.33 | $5.33 | $5.33 | $5.33 | $4.74 | 100,000 |
| 2019-12-13 | $5.33 | $5.33 | $5.33 | $5.33 | $4.74 | 1 |
| 2019-12-12 | $5.33 | $5.33 | $5.33 | $5.33 | $4.74 | 100,005 |
| 2019-12-11 | $5.33 | $5.33 | $5.33 | $5.33 | $4.74 | 0 |
| 2019-12-10 | $5.33 | $5.33 | $5.33 | $5.33 | $4.74 | 175,420 |
| 2019-12-09 | $5.34 | $5.34 | $5.34 | $5.34 | $4.75 | 112,700 |
| 2019-12-06 | $5.34 | $5.34 | $5.34 | $5.34 | $4.75 | 0 |
| 2019-12-05 | $5.34 | $5.34 | $5.34 | $5.34 | $4.75 | 0 |
| 2019-12-04 | $5.34 | $5.34 | $5.34 | $5.34 | $4.75 | 0 |
| 2019-12-03 | $5.34 | $5.34 | $5.34 | $5.34 | $4.75 | 0 |
| 2019-12-02 | $5.34 | $5.34 | $5.34 | $5.34 | $4.75 | 0 |
| 2019-11-29 | $5.34 | $5.34 | $5.34 | $5.34 | $4.75 | 0 |
| 2019-11-27 | $5.34 | $5.34 | $5.34 | $5.34 | $4.75 | 41,947 |
| 2019-11-26 | $5.34 | $5.34 | $5.34 | $5.34 | $4.75 | 2,400,000 |
| 2019-11-25 | $5.38 | $5.38 | $5.38 | $5.38 | $4.79 | 99 |
| 2019-11-22 | $5.38 | $5.38 | $5.38 | $5.38 | $4.79 | 0 |
| 2019-11-21 | $5.38 | $5.38 | $5.38 | $5.38 | $4.79 | 0 |
| 2019-11-20 | $5.38 | $5.38 | $5.38 | $5.38 | $4.79 | 0 |
| 2019-11-19 | $5.38 | $5.38 | $5.38 | $5.38 | $4.79 | 0 |
| 2019-11-18 | $5.38 | $5.38 | $5.38 | $5.38 | $4.79 | 0 |
| 2019-11-15 | $5.38 | $5.38 | $5.38 | $5.38 | $4.79 | 0 |
| 2019-11-14 | $5.38 | $5.38 | $5.38 | $5.38 | $4.79 | 0 |
| 2019-11-13 | $5.38 | $5.38 | $5.38 | $5.38 | $4.79 | 0 |
| 2019-11-12 | $5.38 | $5.38 | $5.38 | $5.38 | $4.79 | 200 |
| 2019-11-11 | $5.50 | $5.50 | $5.50 | $5.50 | $4.90 | 0 |
| 2019-11-08 | $5.50 | $5.50 | $5.50 | $5.50 | $4.90 | 100 |
| 2019-11-07 | $5.28 | $5.28 | $5.28 | $5.28 | $4.70 | 0 |
| 2019-11-06 | $5.32 | $5.32 | $5.28 | $5.28 | $4.70 | 1,250 |
| 2019-11-05 | $5.27 | $5.27 | $5.27 | $5.27 | $4.69 | 0 |
| 2019-11-04 | $5.27 | $5.27 | $5.27 | $5.27 | $4.69 | 60 |
| 2019-11-01 | $5.27 | $5.27 | $5.27 | $5.27 | $4.69 | 0 |
| 2019-10-31 | $5.27 | $5.27 | $5.27 | $5.27 | $4.69 | 0 |
| 2019-10-30 | $5.17 | $5.27 | $5.17 | $5.27 | $4.69 | 100,170 |
| 2019-10-29 | $5.05 | $5.05 | $5.05 | $5.05 | $4.50 | 0 |
| 2019-10-28 | $5.05 | $5.05 | $5.05 | $5.05 | $4.50 | 0 |
| 2019-10-25 | $5.05 | $5.05 | $5.05 | $5.05 | $4.50 | 62,000 |
| 2019-10-24 | $5.05 | $5.05 | $5.05 | $5.05 | $4.50 | 0 |
| 2019-10-23 | $5.05 | $5.05 | $5.05 | $5.05 | $4.50 | 0 |
| 2019-10-22 | $5.05 | $5.05 | $5.05 | $5.05 | $4.50 | 0 |
| 2019-10-21 | $5.05 | $5.05 | $5.05 | $5.05 | $4.50 | 0 |
| 2019-10-18 | $5.05 | $5.05 | $5.05 | $5.05 | $4.50 | 380,287 |
| 2019-10-17 | $5.05 | $5.05 | $5.05 | $5.05 | $4.50 | 0 |
| 2019-10-16 | $5.05 | $5.05 | $5.05 | $5.05 | $4.50 | 0 |
| 2019-10-15 | $5.05 | $5.05 | $5.05 | $5.05 | $4.50 | 0 |
| 2019-10-14 | $5.05 | $5.05 | $5.05 | $5.05 | $4.50 | 0 |
| 2019-10-11 | $5.05 | $5.05 | $5.05 | $5.05 | $4.50 | 0 |
| 2019-10-10 | $5.05 | $5.05 | $5.05 | $5.05 | $4.50 | 0 |
| 2019-10-09 | $5.05 | $5.05 | $5.05 | $5.05 | $4.50 | 200 |
| 2019-10-08 | $5.12 | $5.12 | $5.12 | $5.12 | $4.56 | 0 |
| 2019-10-07 | $5.12 | $5.12 | $5.12 | $5.12 | $4.56 | 0 |
| 2019-10-04 | $5.12 | $5.12 | $5.12 | $5.12 | $4.56 | 1,300 |
| 2019-10-03 | $5.12 | $5.12 | $5.12 | $5.12 | $4.56 | 0 |
| 2019-10-02 | $5.12 | $5.12 | $5.12 | $5.12 | $4.56 | 99,327 |
| 2019-10-01 | $5.13 | $5.13 | $5.13 | $5.13 | $4.57 | 0 |
| 2019-09-30 | $5.13 | $5.13 | $5.13 | $5.13 | $4.57 | 0 |
| 2019-09-27 | $5.13 | $5.13 | $5.13 | $5.13 | $4.57 | 0 |
| 2019-09-26 | $5.13 | $5.13 | $5.13 | $5.13 | $4.47 | 200 |
| 2019-09-25 | $5.17 | $5.17 | $5.17 | $5.17 | $4.50 | 0 |
| 2019-09-24 | $5.17 | $5.17 | $5.17 | $5.17 | $4.50 | 0 |
| 2019-09-23 | $5.17 | $5.17 | $5.17 | $5.17 | $4.50 | 0 |
| 2019-09-20 | $5.17 | $5.17 | $5.17 | $5.17 | $4.50 | 885 |
| 2019-09-19 | $5.33 | $5.33 | $5.33 | $5.33 | $4.64 | 11,152 |
| 2019-09-18 | $4.84 | $4.84 | $4.84 | $4.84 | $4.21 | 0 |
| 2019-09-17 | $4.84 | $4.84 | $4.84 | $4.84 | $4.21 | 0 |
| 2019-09-16 | $4.84 | $4.84 | $4.84 | $4.84 | $4.21 | 0 |
| 2019-09-13 | $4.84 | $4.84 | $4.84 | $4.84 | $4.21 | 0 |
| 2019-09-12 | $4.84 | $4.84 | $4.84 | $4.84 | $4.21 | 46,000 |
| 2019-09-11 | $4.84 | $4.84 | $4.84 | $4.84 | $4.21 | 50 |
| 2019-09-10 | $4.84 | $4.84 | $4.84 | $4.84 | $4.21 | 100,000 |
| 2019-09-09 | $4.84 | $4.84 | $4.84 | $4.84 | $4.21 | 0 |
| 2019-09-06 | $4.84 | $4.84 | $4.84 | $4.84 | $4.21 | 0 |
| 2019-09-05 | $4.84 | $4.84 | $4.84 | $4.84 | $4.21 | 100 |
| 2019-09-04 | $4.88 | $4.90 | $4.88 | $4.89 | $4.25 | 300,000 |
| 2019-09-03 | $4.70 | $4.70 | $4.70 | $4.70 | $4.09 | 0 |
| 2019-08-30 | $4.70 | $4.70 | $4.70 | $4.70 | $4.09 | 0 |
| 2019-08-29 | $4.70 | $4.70 | $4.70 | $4.70 | $4.09 | 0 |
| 2019-08-28 | $4.70 | $4.70 | $4.70 | $4.70 | $4.09 | 1,700 |
| 2019-08-27 | $4.72 | $4.75 | $4.72 | $4.75 | $4.13 | 60,000 |
| 2019-08-26 | $4.76 | $4.76 | $4.73 | $4.76 | $4.14 | 50,000 |
| 2019-08-23 | $4.68 | $4.68 | $4.68 | $4.68 | $4.07 | 200,000 |
| 2019-08-22 | $4.75 | $4.75 | $4.75 | $4.75 | $4.13 | 20,000 |
| 2019-08-21 | $4.75 | $4.75 | $4.75 | $4.75 | $4.13 | 140,000 |
| 2019-08-20 | $4.75 | $4.77 | $4.75 | $4.75 | $4.13 | 179,920 |
| 2019-08-19 | $4.63 | $4.63 | $4.63 | $4.63 | $4.03 | 0 |
| 2019-08-16 | $4.77 | $4.77 | $4.63 | $4.63 | $4.03 | 1,399 |
| 2019-08-15 | $4.78 | $4.79 | $4.78 | $4.79 | $4.17 | 200,000 |
| 2019-08-14 | $4.78 | $4.79 | $4.78 | $4.79 | $4.17 | 200,000 |
| 2019-08-13 | $4.78 | $4.79 | $4.78 | $4.79 | $4.17 | 200,000 |
| 2019-08-12 | $4.78 | $4.79 | $4.78 | $4.79 | $4.17 | 200,000 |
| 2019-08-09 | $4.80 | $4.83 | $4.80 | $4.83 | $4.20 | 200,000 |
| 2019-08-08 | $4.80 | $4.83 | $4.80 | $4.83 | $4.20 | 200,000 |
| 2019-08-07 | $4.73 | $4.73 | $4.73 | $4.73 | $4.12 | 400 |
| 2019-08-06 | $4.73 | $4.73 | $4.73 | $4.73 | $4.12 | 400 |
| 2019-08-05 | $4.73 | $4.73 | $4.73 | $4.73 | $4.12 | 400 |
| 2019-08-02 | $4.73 | $4.73 | $4.73 | $4.73 | $4.12 | 403 |
| 2019-08-01 | $4.90 | $4.90 | $4.90 | $4.90 | $4.27 | 24,300 |
| 2019-07-31 | $4.90 | $4.90 | $4.90 | $4.90 | $4.27 | 381,400 |
| 2019-07-30 | $4.90 | $4.90 | $4.90 | $4.90 | $4.27 | 100 |
| 2019-07-29 | $4.90 | $4.90 | $4.90 | $4.90 | $4.27 | 100 |
| 2019-07-26 | $4.90 | $4.90 | $4.90 | $4.90 | $4.27 | 0 |
| 2019-07-25 | $4.90 | $4.90 | $4.90 | $4.90 | $4.27 | 0 |
| 2019-07-24 | $4.90 | $4.90 | $4.90 | $4.90 | $4.27 | 0 |
| 2019-07-23 | $4.90 | $4.90 | $4.90 | $4.90 | $4.27 | 0 |
| 2019-07-22 | $4.90 | $4.90 | $4.90 | $4.90 | $4.27 | 0 |
| 2019-07-19 | $4.90 | $4.90 | $4.90 | $4.90 | $4.27 | 0 |
| 2019-07-18 | $4.90 | $4.90 | $4.90 | $4.90 | $4.27 | 0 |
| 2019-07-17 | $4.90 | $4.90 | $4.90 | $4.90 | $4.27 | 0 |
| 2019-07-16 | $4.90 | $4.90 | $4.90 | $4.90 | $4.27 | 0 |
| 2019-07-15 | $4.90 | $4.90 | $4.90 | $4.90 | $4.27 | 0 |
| 2019-07-12 | $4.90 | $4.90 | $4.90 | $4.90 | $4.27 | 35 |
| 2019-07-11 | $4.90 | $4.90 | $4.90 | $4.90 | $4.27 | 0 |
| 2019-07-10 | $4.90 | $4.90 | $4.90 | $4.90 | $4.27 | 0 |
| 2019-07-09 | $4.90 | $4.90 | $4.90 | $4.90 | $4.27 | 100 |
| 2019-07-08 | $4.90 | $4.90 | $4.90 | $4.90 | $4.27 | 0 |
| 2019-07-05 | $4.90 | $4.90 | $4.90 | $4.90 | $4.27 | 36 |
| 2019-07-03 | $4.90 | $4.90 | $4.90 | $4.90 | $4.27 | 20 |
| 2019-07-02 | $4.90 | $4.90 | $4.90 | $4.90 | $4.27 | 0 |
| 2019-07-01 | $4.90 | $4.90 | $4.88 | $4.90 | $4.27 | 14,700 |
| 2019-06-28 | $4.81 | $4.81 | $4.81 | $4.81 | $4.19 | 1,740 |
| 2019-06-27 | $4.66 | $4.66 | $4.66 | $4.66 | $4.06 | 0 |
| 2019-06-26 | $4.66 | $4.66 | $4.66 | $4.66 | $4.06 | 0 |
| 2019-06-25 | $4.66 | $4.66 | $4.66 | $4.66 | $4.06 | 2,943 |
| 2019-06-24 | $4.74 | $4.74 | $4.74 | $4.74 | $4.13 | 2,943 |
| 2019-06-21 | $4.72 | $4.72 | $4.72 | $4.72 | $4.11 | 0 |
| 2019-06-18 | $4.72 | $4.72 | $4.72 | $4.72 | $4.11 | 0 |
| 2019-06-17 | $4.72 | $4.72 | $4.72 | $4.72 | $4.11 | 0 |
| 2019-06-14 | $4.72 | $4.72 | $4.72 | $4.72 | $4.11 | 0 |
| 2019-06-13 | $4.72 | $4.72 | $4.72 | $4.72 | $4.11 | 5,035 |
| 2019-06-12 | $4.72 | $4.72 | $4.72 | $4.72 | $4.11 | 60,000 |
| 2019-06-11 | $4.71 | $4.72 | $4.71 | $4.72 | $4.11 | 24,738 |
| 2019-06-10 | $4.68 | $4.68 | $4.68 | $4.68 | $4.07 | 14,100 |
| 2019-06-06 | $4.66 | $4.66 | $4.66 | $4.66 | $4.06 | 0 |
| 2019-06-05 | $4.62 | $4.68 | $4.62 | $4.66 | $4.06 | 30,598 |
| 2019-06-04 | $4.57 | $4.57 | $4.57 | $4.57 | $3.98 | 580 |
| 2019-06-03 | $4.61 | $4.61 | $4.61 | $4.61 | $4.01 | 16,300 |
| 2019-05-31 | $4.60 | $4.61 | $4.60 | $4.61 | $4.01 | 54,000 |
| 2019-05-30 | $4.60 | $4.61 | $4.58 | $4.60 | $4.00 | 800,000 |
| 2019-05-29 | $4.65 | $4.65 | $4.65 | $4.65 | $4.05 | 0 |
| 2019-05-28 | $4.65 | $4.65 | $4.65 | $4.65 | $4.05 | 100,000 |
| 2019-05-24 | $4.65 | $4.67 | $4.65 | $4.65 | $4.05 | 850,000 |
| 2019-05-23 | $4.62 | $4.62 | $4.62 | $4.62 | $4.02 | 0 |
| 2019-05-22 | $4.63 | $4.63 | $4.62 | $4.62 | $4.02 | 500,000 |
| 2019-05-21 | $4.59 | $4.59 | $4.59 | $4.59 | $4.00 | 80,000 |
| 2019-05-20 | $4.59 | $4.59 | $4.59 | $4.59 | $4.00 | 4,300 |
| 2019-05-17 | $4.59 | $4.59 | $4.59 | $4.59 | $3.99 | 1,400 |
| 2019-05-16 | $4.59 | $4.59 | $4.59 | $4.59 | $4.00 | 200,000 |
| 2019-05-15 | $4.77 | $4.77 | $4.77 | $4.77 | $4.15 | 209 |
| 2019-05-14 | $4.77 | $4.77 | $4.77 | $4.77 | $4.15 | 0 |
| 2019-05-13 | $4.77 | $4.77 | $4.77 | $4.77 | $4.15 | 0 |
| 2019-05-10 | $4.75 | $4.77 | $4.75 | $4.77 | $4.15 | 46,000 |
| 2019-05-09 | $4.87 | $4.87 | $4.87 | $4.87 | $4.24 | 0 |
| 2019-05-08 | $4.88 | $4.91 | $4.86 | $4.87 | $4.24 | 340,815 |
| 2019-05-07 | $4.89 | $4.89 | $4.89 | $4.89 | $4.26 | 700 |
| 2019-05-06 | $4.89 | $4.89 | $4.89 | $4.89 | $4.26 | 0 |
| 2019-05-03 | $4.89 | $4.89 | $4.89 | $4.89 | $4.26 | 0 |
| 2019-05-02 | $4.89 | $4.89 | $4.89 | $4.89 | $4.26 | 1,283 |
| 2019-05-01 | $4.93 | $4.93 | $4.93 | $4.93 | $4.29 | 0 |
| 2019-04-30 | $4.93 | $4.93 | $4.93 | $4.93 | $4.29 | 100 |
| 2019-04-29 | $4.87 | $4.91 | $4.87 | $4.91 | $4.27 | 2,362 |
| 2019-04-25 | $5.01 | $5.01 | $5.01 | $5.01 | $4.36 | 0 |
| 2019-04-24 | $5.01 | $5.01 | $5.01 | $5.01 | $4.36 | 0 |
| 2019-04-23 | $5.02 | $5.02 | $5.02 | $5.02 | $4.37 | 200,000 |
| 2019-04-22 | $5.06 | $5.06 | $5.06 | $5.06 | $4.40 | 200,000 |
| 2019-04-18 | $5.06 | $5.06 | $5.06 | $5.06 | $4.40 | 0 |
| 2019-04-17 | $5.06 | $5.06 | $5.06 | $5.06 | $4.40 | 117,300 |
| 2019-04-16 | $5.06 | $5.06 | $5.06 | $5.06 | $4.40 | 3 |
| 2019-04-15 | $5.06 | $5.06 | $5.06 | $5.06 | $4.40 | 200,000 |
| 2019-04-12 | $5.06 | $5.06 | $5.06 | $5.06 | $4.40 | 0 |
| 2019-04-11 | $5.06 | $5.06 | $5.06 | $5.06 | $4.40 | 180 |
| 2019-04-10 | $5.12 | $5.12 | $5.12 | $5.12 | $4.46 | 0 |
| 2019-04-09 | $5.12 | $5.12 | $5.12 | $5.12 | $4.46 | 2,000 |
| 2019-04-08 | $5.12 | $5.12 | $5.12 | $5.12 | $4.46 | 0 |
| 2019-04-05 | $5.12 | $5.12 | $5.12 | $5.12 | $4.46 | 1,404 |
| 2019-04-04 | $5.17 | $5.17 | $5.17 | $5.17 | $4.50 | 0 |
| 2019-04-03 | $5.17 | $5.17 | $5.17 | $5.17 | $4.50 | 0 |
| 2019-04-02 | $5.17 | $5.17 | $5.17 | $5.17 | $4.50 | 0 |
| 2019-04-01 | $5.17 | $5.17 | $5.17 | $5.17 | $4.50 | 0 |
| 2019-03-29 | $5.17 | $5.17 | $5.17 | $5.17 | $4.50 | 0 |
| 2019-03-28 | $5.17 | $5.17 | $5.17 | $5.17 | $4.50 | 0 |
| 2019-03-27 | $5.17 | $5.17 | $5.17 | $5.17 | $4.50 | 0 |
| 2019-03-26 | $5.17 | $5.17 | $5.17 | $5.17 | $4.50 | 0 |
| 2019-03-25 | $5.17 | $5.17 | $5.17 | $5.17 | $4.50 | 0 |
| 2019-03-22 | $5.17 | $5.17 | $5.17 | $5.17 | $4.50 | 4,100 |
| 2019-03-21 | $5.17 | $5.17 | $5.17 | $5.17 | $4.50 | 696,600 |
| 2019-03-20 | $5.16 | $5.17 | $5.16 | $5.17 | $4.50 | 250,000 |
| 2019-03-19 | $5.17 | $5.18 | $5.17 | $5.18 | $4.51 | 300,005 |
| 2019-03-18 | $5.19 | $5.19 | $5.19 | $5.19 | $4.52 | 200,000 |
| 2019-03-15 | $5.19 | $5.19 | $5.19 | $5.19 | $4.52 | 1,333,595 |
| 2019-03-14 | $5.19 | $5.19 | $5.19 | $5.19 | $4.52 | 0 |
| 2019-03-13 | $5.19 | $5.19 | $5.19 | $5.19 | $4.52 | 0 |
| 2019-03-12 | $5.19 | $5.19 | $5.19 | $5.19 | $4.52 | 600 |
| 2019-03-11 | $5.10 | $5.10 | $5.10 | $5.10 | $4.44 | 0 |
| 2019-03-08 | $5.10 | $5.10 | $5.10 | $5.10 | $4.44 | 0 |
| 2019-03-07 | $5.10 | $5.10 | $5.10 | $5.10 | $4.44 | 0 |
| 2019-03-06 | $5.10 | $5.10 | $5.10 | $5.10 | $4.44 | 0 |
| 2019-03-05 | $5.10 | $5.10 | $5.10 | $5.10 | $4.44 | 0 |
| 2019-03-04 | $5.10 | $5.10 | $5.10 | $5.10 | $4.44 | 900 |
| 2019-03-01 | $5.10 | $5.10 | $5.10 | $5.10 | $4.44 | 0 |
| 2019-02-28 | $5.10 | $5.10 | $5.10 | $5.10 | $4.44 | 945 |
| 2019-02-27 | $5.15 | $5.15 | $5.15 | $5.15 | $4.48 | 0 |
| 2019-02-26 | $5.15 | $5.15 | $5.15 | $5.15 | $4.48 | 45,200 |
| 2019-02-25 | $5.15 | $5.15 | $5.15 | $5.15 | $4.48 | 100,000 |
| 2019-02-20 | $5.15 | $5.15 | $5.15 | $5.15 | $4.48 | 0 |
| 2019-02-19 | $5.15 | $5.15 | $5.15 | $5.15 | $4.48 | 11,300 |
| 2019-02-15 | $5.15 | $5.15 | $5.15 | $5.15 | $4.48 | 0 |
| 2019-02-14 | $5.15 | $5.15 | $5.15 | $5.15 | $4.48 | 0 |
| 2019-02-13 | $5.15 | $5.15 | $5.15 | $5.15 | $4.48 | 0 |
| 2019-02-12 | $5.15 | $5.15 | $5.15 | $5.15 | $4.48 | 0 |
| 2019-02-11 | $5.15 | $5.15 | $5.15 | $5.15 | $4.48 | 0 |
| 2019-02-08 | $5.15 | $5.15 | $5.15 | $5.15 | $4.48 | 0 |
| 2019-02-07 | $5.15 | $5.15 | $5.15 | $5.15 | $4.48 | 0 |
| 2019-02-06 | $5.15 | $5.15 | $5.15 | $5.15 | $4.48 | 0 |
| 2019-02-05 | $5.15 | $5.15 | $5.15 | $5.15 | $4.48 | 0 |
| 2019-02-04 | $5.15 | $5.15 | $5.15 | $5.15 | $4.48 | 61,200 |
| 2019-02-01 | $5.19 | $5.19 | $5.19 | $5.19 | $4.52 | 3,900 |
| 2019-01-31 | $5.19 | $5.19 | $5.19 | $5.19 | $4.52 | 0 |
| 2019-01-30 | $5.19 | $5.19 | $5.19 | $5.19 | $4.52 | 600 |
| 2019-01-29 | $5.19 | $5.19 | $5.19 | $5.19 | $4.52 | 294,800 |
| 2019-01-28 | $5.19 | $5.19 | $5.19 | $5.19 | $4.52 | 0 |
| 2019-01-25 | $5.19 | $5.19 | $5.19 | $5.19 | $4.52 | 0 |
| 2019-01-24 | $5.19 | $5.19 | $5.19 | $5.19 | $4.52 | 1,953 |
| 2019-01-23 | $5.17 | $5.17 | $5.17 | $5.17 | $4.50 | 174,000 |
| 2019-01-18 | $5.17 | $5.17 | $5.17 | $5.17 | $4.50 | 725,843 |
| 2019-01-17 | $5.33 | $5.33 | $5.33 | $5.33 | $4.64 | 0 |
| 2019-01-16 | $5.33 | $5.33 | $5.33 | $5.33 | $4.64 | 108,500 |
| 2019-01-15 | $5.33 | $5.33 | $5.33 | $5.33 | $4.64 | 0 |
| 2019-01-14 | $5.27 | $5.33 | $5.27 | $5.33 | $4.64 | 102,121 |
| 2019-01-11 | $5.07 | $5.26 | $5.07 | $5.26 | $4.58 | 151,822 |
| 2019-01-10 | $4.79 | $4.79 | $4.79 | $4.79 | $4.17 | 600,000 |
| 2019-01-09 | $4.79 | $4.79 | $4.79 | $4.79 | $4.17 | 0 |
| 2019-01-08 | $4.79 | $4.79 | $4.79 | $4.79 | $4.17 | 100,000 |
| 2019-01-07 | $4.79 | $4.79 | $4.79 | $4.79 | $4.17 | 0 |
| 2019-01-04 | $4.79 | $4.79 | $4.79 | $4.79 | $4.17 | 0 |
| 2019-01-03 | $4.79 | $4.79 | $4.79 | $4.79 | $4.17 | 0 |
| 2018-12-31 | $4.79 | $4.79 | $4.79 | $4.79 | $4.17 | 1,522 |
| 2018-12-27 | $4.86 | $4.86 | $4.86 | $4.86 | $4.23 | 0 |
| 2018-12-26 | $4.80 | $4.86 | $4.80 | $4.86 | $4.23 | 1,086 |
| 2018-12-24 | $4.76 | $4.76 | $4.76 | $4.76 | $4.14 | 0 |
| 2018-12-21 | $4.76 | $4.76 | $4.76 | $4.76 | $4.14 | 9,822 |
| 2018-12-20 | $4.94 | $4.94 | $4.94 | $4.94 | $4.30 | 907 |
| 2018-12-19 | $5.35 | $5.35 | $5.35 | $5.35 | $4.66 | 5 |
| 2018-12-18 | $5.35 | $5.35 | $5.35 | $5.35 | $4.66 | 0 |
| 2018-12-17 | $5.35 | $5.35 | $5.35 | $5.35 | $4.66 | 205,000 |
| 2018-12-14 | $5.35 | $5.35 | $5.35 | $5.35 | $4.66 | 0 |
| 2018-12-13 | $5.35 | $5.35 | $5.35 | $5.35 | $4.66 | 0 |
| 2018-12-12 | $5.35 | $5.35 | $5.35 | $5.35 | $4.66 | 0 |
| 2018-12-11 | $5.35 | $5.35 | $5.35 | $5.35 | $4.66 | 100,002 |
| 2018-12-10 | $5.35 | $5.35 | $5.35 | $5.35 | $4.66 | 250,020 |
| 2018-12-07 | $5.35 | $5.35 | $5.35 | $5.35 | $4.66 | 0 |
| 2018-12-06 | $5.35 | $5.35 | $5.35 | $5.35 | $4.66 | 166,000 |
| 2018-12-04 | $5.39 | $5.39 | $5.35 | $5.35 | $4.66 | 550,200 |
| 2018-12-03 | $5.52 | $5.52 | $5.52 | $5.52 | $4.80 | 3,112 |
| 2018-11-30 | $5.59 | $5.59 | $5.59 | $5.59 | $4.87 | 0 |
| 2018-11-29 | $5.59 | $5.59 | $5.59 | $5.59 | $4.87 | 0 |
| 2018-11-28 | $5.59 | $5.59 | $5.59 | $5.59 | $4.87 | 0 |
| 2018-11-27 | $5.59 | $5.59 | $5.59 | $5.59 | $4.87 | 0 |
| 2018-11-26 | $5.59 | $5.59 | $5.59 | $5.59 | $4.87 | 350 |
| 2018-11-21 | $5.50 | $5.50 | $5.50 | $5.50 | $4.79 | 0 |
| 2018-11-20 | $5.50 | $5.50 | $5.50 | $5.50 | $4.79 | 4,900 |
| 2018-11-19 | $5.70 | $5.70 | $5.70 | $5.70 | $4.96 | 0 |
| 2018-11-16 | $5.70 | $5.70 | $5.70 | $5.70 | $4.96 | 103,100 |
| 2018-11-15 | $5.90 | $5.90 | $5.90 | $5.90 | $5.14 | 4,900 |
| 2018-11-14 | $5.91 | $5.91 | $5.90 | $5.90 | $5.14 | 40,000 |
| 2018-11-13 | $6.00 | $6.00 | $6.00 | $6.00 | $5.22 | 0 |
| 2018-11-12 | $6.00 | $6.00 | $6.00 | $6.00 | $5.22 | 0 |
| 2018-11-09 | $6.00 | $6.00 | $6.00 | $6.00 | $5.22 | 0 |
| 2018-11-08 | $6.00 | $6.00 | $6.00 | $6.00 | $5.22 | 0 |
| 2018-11-07 | $6.00 | $6.00 | $6.00 | $6.00 | $5.22 | 0 |
| 2018-11-06 | $6.00 | $6.00 | $6.00 | $6.00 | $5.22 | 79,000 |
| 2018-11-05 | $6.00 | $6.00 | $6.00 | $6.00 | $5.22 | 0 |
| 2018-11-02 | $6.00 | $6.00 | $6.00 | $6.00 | $5.22 | 0 |
| 2018-11-01 | $6.00 | $6.00 | $6.00 | $6.00 | $5.22 | 0 |
| 2018-10-31 | $6.00 | $6.00 | $6.00 | $6.00 | $5.22 | 1,000 |
| 2018-10-30 | $5.85 | $5.87 | $5.85 | $5.85 | $5.09 | 167,600 |
| 2018-10-29 | $6.10 | $6.10 | $6.10 | $6.10 | $5.31 | 0 |
| 2018-10-26 | $6.10 | $6.10 | $6.10 | $6.10 | $5.31 | 0 |
| 2018-10-25 | $6.10 | $6.10 | $6.10 | $6.10 | $5.31 | 125,000 |
| 2018-10-24 | $6.10 | $6.10 | $6.10 | $6.10 | $5.31 | 0 |
| 2018-10-23 | $6.10 | $6.10 | $6.10 | $6.10 | $5.31 | 0 |
| 2018-10-22 | $6.10 | $6.10 | $6.10 | $6.10 | $5.31 | 0 |
| 2018-10-19 | $6.10 | $6.10 | $6.10 | $6.10 | $5.31 | 0 |
| 2018-10-18 | $6.10 | $6.10 | $6.10 | $6.10 | $5.31 | 0 |
| 2018-10-17 | $6.13 | $6.13 | $6.10 | $6.10 | $5.31 | 167,000 |
| 2018-10-16 | $6.38 | $6.38 | $6.38 | $6.38 | $5.55 | 50,000 |
| 2018-10-15 | $6.38 | $6.38 | $6.38 | $6.38 | $5.55 | 0 |
| 2018-10-12 | $6.38 | $6.38 | $6.38 | $6.38 | $5.55 | 0 |
| 2018-10-11 | $6.38 | $6.38 | $6.38 | $6.38 | $5.55 | 0 |
| 2018-10-10 | $6.38 | $6.38 | $6.38 | $6.38 | $5.55 | 0 |
| 2018-10-09 | $6.38 | $6.38 | $6.38 | $6.38 | $5.55 | 0 |
| 2018-10-08 | $6.38 | $6.38 | $6.38 | $6.38 | $5.55 | 0 |
| 2018-10-05 | $6.38 | $6.38 | $6.38 | $6.38 | $5.55 | 0 |
| 2018-10-04 | $6.38 | $6.38 | $6.38 | $6.38 | $5.55 | 0 |
| 2018-10-03 | $6.38 | $6.38 | $6.38 | $6.38 | $5.55 | 0 |
| 2018-10-02 | $6.38 | $6.38 | $6.38 | $6.38 | $5.55 | 0 |
| 2018-10-01 | $6.38 | $6.38 | $6.38 | $6.38 | $5.55 | 10,700 |
| 2018-09-28 | $6.38 | $6.38 | $6.38 | $6.38 | $5.55 | 0 |
| 2018-09-27 | $6.38 | $6.38 | $6.38 | $6.38 | $5.55 | 0 |
| 2018-09-26 | $6.38 | $6.38 | $6.38 | $6.38 | $5.55 | 5 |
| 2018-09-25 | $6.38 | $6.38 | $6.38 | $6.38 | $5.48 | 600 |
| 2018-09-24 | $6.30 | $6.30 | $6.30 | $6.30 | $5.41 | 0 |
| 2018-09-21 | $6.30 | $6.30 | $6.30 | $6.30 | $5.41 | 0 |
| 2018-09-20 | $6.30 | $6.30 | $6.30 | $6.30 | $5.41 | 100,200 |
| 2018-09-19 | $6.08 | $6.08 | $6.08 | $6.08 | $5.22 | 200,000 |
| 2018-09-18 | $6.08 | $6.08 | $6.08 | $6.08 | $5.22 | 150,003 |
| 2018-09-17 | $6.08 | $6.08 | $6.08 | $6.08 | $5.22 | 0 |
| 2018-09-14 | $6.08 | $6.08 | $6.08 | $6.08 | $5.22 | 0 |
| 2018-09-13 | $6.08 | $6.08 | $6.08 | $6.08 | $5.22 | 0 |
| 2018-09-12 | $6.08 | $6.08 | $6.08 | $6.08 | $5.22 | 0 |
| 2018-09-11 | $6.08 | $6.08 | $6.08 | $6.08 | $5.22 | 0 |
| 2018-09-10 | $6.08 | $6.08 | $6.08 | $6.08 | $5.22 | 0 |
| 2018-09-07 | $6.08 | $6.08 | $6.08 | $6.08 | $5.22 | 0 |
| 2018-09-06 | $6.08 | $6.08 | $6.08 | $6.08 | $5.22 | 0 |
| 2018-09-05 | $6.08 | $6.08 | $6.08 | $6.08 | $5.22 | 0 |
| 2018-09-04 | $6.08 | $6.08 | $6.08 | $6.08 | $5.22 | 0 |
| 2018-08-31 | $6.08 | $6.08 | $6.08 | $6.08 | $5.22 | 0 |
| 2018-08-30 | $6.08 | $6.08 | $6.08 | $6.08 | $5.22 | 0 |
| 2018-08-29 | $6.08 | $6.08 | $6.08 | $6.08 | $5.22 | 300 |
| 2018-08-28 | $6.07 | $6.07 | $6.07 | $6.07 | $5.21 | 0 |
| 2018-08-27 | $6.07 | $6.07 | $6.07 | $6.07 | $5.21 | 0 |
| 2018-08-24 | $6.07 | $6.07 | $6.07 | $6.07 | $5.21 | 0 |
| 2018-08-23 | $6.07 | $6.07 | $6.07 | $6.07 | $5.21 | 0 |
| 2018-08-22 | $6.07 | $6.07 | $6.07 | $6.07 | $5.21 | 300 |
| 2018-08-21 | $5.90 | $5.90 | $5.90 | $5.90 | $5.07 | 0 |
| 2018-08-20 | $5.90 | $5.90 | $5.90 | $5.90 | $5.07 | 2,502 |
| 2018-08-17 | $5.90 | $5.90 | $5.90 | $5.90 | $5.07 | 0 |
| 2018-08-16 | $5.90 | $5.90 | $5.90 | $5.90 | $5.07 | 0 |
| 2018-08-15 | $5.90 | $5.90 | $5.90 | $5.90 | $5.07 | 0 |
| 2018-08-14 | $5.90 | $5.90 | $5.90 | $5.90 | $5.07 | 421,343 |
| 2018-08-13 | $5.90 | $5.90 | $5.90 | $5.90 | $5.07 | 0 |
| 2018-08-10 | $5.91 | $5.91 | $5.90 | $5.90 | $5.07 | 2,984 |
| 2018-08-09 | $6.20 | $6.20 | $6.20 | $6.20 | $5.32 | 0 |
| 2018-08-08 | $6.20 | $6.20 | $6.20 | $6.20 | $5.32 | 2 |
| 2018-08-07 | $6.20 | $6.20 | $6.20 | $6.20 | $5.32 | 0 |
| 2018-08-06 | $6.20 | $6.20 | $6.20 | $6.20 | $5.32 | 0 |
| 2018-08-03 | $6.26 | $6.27 | $6.20 | $6.20 | $5.32 | 40,330 |
| 2018-08-02 | $6.09 | $6.09 | $6.09 | $6.09 | $5.23 | 0 |
| 2018-08-01 | $6.09 | $6.09 | $6.09 | $6.09 | $5.23 | 355,000 |
| 2018-07-31 | $6.09 | $6.11 | $6.09 | $6.09 | $5.23 | 10,571 |
| 2018-07-30 | $6.09 | $6.09 | $6.09 | $6.09 | $5.23 | 0 |
| 2018-07-27 | $6.09 | $6.09 | $6.09 | $6.09 | $5.23 | 0 |
| 2018-07-26 | $6.09 | $6.09 | $6.09 | $6.09 | $5.23 | 0 |
| 2018-07-25 | $6.09 | $6.09 | $6.09 | $6.09 | $5.23 | 0 |
| 2018-07-24 | $6.09 | $6.09 | $6.09 | $6.09 | $5.23 | 0 |
| 2018-07-23 | $6.09 | $6.09 | $6.09 | $6.09 | $5.23 | 200 |
| 2018-07-20 | $5.85 | $5.85 | $5.85 | $5.85 | $5.02 | 4,600 |
| 2018-07-19 | $5.95 | $5.95 | $5.95 | $5.95 | $5.11 | 1,110 |
| 2018-07-18 | $5.61 | $5.61 | $5.61 | $5.61 | $4.82 | 0 |
| 2018-07-17 | $5.61 | $5.61 | $5.61 | $5.61 | $4.82 | 0 |
| 2018-07-16 | $5.61 | $5.61 | $5.61 | $5.61 | $4.82 | 0 |
| 2018-07-13 | $5.61 | $5.61 | $5.61 | $5.61 | $4.82 | 0 |
| 2018-07-12 | $5.61 | $5.61 | $5.61 | $5.61 | $4.82 | 0 |
| 2018-07-11 | $5.61 | $5.61 | $5.61 | $5.61 | $4.82 | 600 |
| 2018-07-10 | $5.75 | $5.77 | $5.75 | $5.76 | $4.94 | 200,000 |
| 2018-07-09 | $5.73 | $5.82 | $5.73 | $5.82 | $5.00 | 2,000 |
| 2018-07-06 | $5.65 | $5.65 | $5.64 | $5.64 | $4.84 | 1,116 |
| 2018-07-05 | $5.54 | $5.54 | $5.54 | $5.54 | $4.76 | 717 |
| 2018-07-03 | $5.52 | $5.52 | $5.52 | $5.52 | $4.74 | 600 |
| 2018-07-02 | $5.67 | $5.67 | $5.51 | $5.52 | $4.74 | 200,640 |
| 2018-06-29 | $5.69 | $5.69 | $5.69 | $5.69 | $4.88 | 0 |
| 2018-06-28 | $5.69 | $5.69 | $5.69 | $5.69 | $4.88 | 0 |
| 2018-06-27 | $5.69 | $5.69 | $5.69 | $5.69 | $4.88 | 9,650 |
| 2018-06-26 | $5.67 | $5.69 | $5.67 | $5.69 | $4.88 | 399,000 |
| 2018-06-25 | $6.19 | $6.19 | $6.19 | $6.19 | $5.31 | 2,100 |
| 2018-06-22 | $6.19 | $6.19 | $6.19 | $6.19 | $5.31 | 0 |
| 2018-06-21 | $6.19 | $6.19 | $6.19 | $6.19 | $5.31 | 0 |
| 2018-06-20 | $6.19 | $6.19 | $6.19 | $6.19 | $5.31 | 0 |
| 2018-06-19 | $6.19 | $6.19 | $6.19 | $6.19 | $5.31 | 0 |
| 2018-06-18 | $6.19 | $6.19 | $6.19 | $6.19 | $5.31 | 50,000 |
| 2018-06-15 | $6.19 | $6.19 | $6.19 | $6.19 | $5.31 | 26,200 |
| 2018-06-14 | $6.19 | $6.19 | $6.19 | $6.19 | $5.31 | 61,801 |
| 2018-06-13 | $6.19 | $6.19 | $6.19 | $6.19 | $5.31 | 0 |
| 2018-06-12 | $6.19 | $6.19 | $6.19 | $6.19 | $5.31 | 0 |
| 2018-06-11 | $6.19 | $6.19 | $6.19 | $6.19 | $5.31 | 0 |
| 2018-06-08 | $6.19 | $6.19 | $6.19 | $6.19 | $5.31 | 0 |
| 2018-06-07 | $6.19 | $6.19 | $6.19 | $6.19 | $5.31 | 75,000 |
| 2018-06-06 | $6.19 | $6.19 | $6.19 | $6.19 | $5.31 | 0 |
| 2018-06-05 | $6.18 | $6.19 | $6.18 | $6.19 | $5.31 | 150,000 |
| 2018-06-04 | $6.14 | $6.14 | $6.14 | $6.14 | $5.27 | 0 |
| 2018-06-01 | $6.15 | $6.15 | $6.14 | $6.14 | $5.27 | 1,396,200 |
| 2018-05-31 | $6.39 | $6.39 | $6.39 | $6.39 | $5.49 | 0 |
| 2018-05-30 | $6.39 | $6.39 | $6.39 | $6.39 | $5.49 | 0 |
| 2018-05-29 | $6.39 | $6.39 | $6.39 | $6.39 | $5.49 | 0 |
| 2018-05-25 | $6.39 | $6.39 | $6.39 | $6.39 | $5.49 | 200,000 |
| 2018-05-24 | $6.39 | $6.39 | $6.39 | $6.39 | $5.49 | 0 |
| 2018-05-23 | $6.39 | $6.39 | $6.39 | $6.39 | $5.49 | 113,700 |
| 2018-05-22 | $6.39 | $6.39 | $6.39 | $6.39 | $5.49 | 0 |
| 2018-05-21 | $6.39 | $6.39 | $6.39 | $6.39 | $5.49 | 1,900 |
| 2018-05-18 | $6.57 | $6.57 | $6.57 | $6.57 | $5.64 | 0 |
| 2018-05-17 | $6.57 | $6.57 | $6.57 | $6.57 | $5.64 | 0 |
| 2018-05-16 | $6.57 | $6.57 | $6.57 | $6.57 | $5.64 | 37,500 |
| 2018-05-15 | $6.57 | $6.57 | $6.57 | $6.57 | $5.64 | 186,440 |
| 2018-05-14 | $6.50 | $6.50 | $6.50 | $6.50 | $5.58 | 1,250 |
| 2018-05-11 | $6.88 | $6.88 | $6.88 | $6.88 | $5.91 | 2,396 |
| 2018-05-10 | $6.88 | $6.88 | $6.88 | $6.88 | $5.91 | 0 |
| 2018-05-09 | $6.88 | $6.88 | $6.88 | $6.88 | $5.91 | 0 |
| 2018-05-08 | $6.88 | $6.88 | $6.88 | $6.88 | $5.91 | 0 |
| 2018-05-07 | $6.88 | $6.88 | $6.88 | $6.88 | $5.91 | 1,400 |
| 2018-05-04 | $6.88 | $6.88 | $6.88 | $6.88 | $5.91 | 0 |
| 2018-05-03 | $6.88 | $6.88 | $6.88 | $6.88 | $5.91 | 0 |
| 2018-05-02 | $6.88 | $6.88 | $6.88 | $6.88 | $5.91 | 500,000 |
| 2018-05-01 | $6.88 | $6.88 | $6.88 | $6.88 | $5.91 | 0 |
| 2018-04-30 | $6.88 | $6.88 | $6.88 | $6.88 | $5.91 | 0 |
| 2018-04-27 | $6.88 | $6.88 | $6.88 | $6.88 | $5.91 | 0 |
| 2018-04-26 | $6.88 | $6.88 | $6.88 | $6.88 | $5.91 | 0 |
| 2018-04-25 | $6.88 | $6.88 | $6.88 | $6.88 | $5.91 | 0 |
| 2018-04-24 | $6.88 | $6.88 | $6.88 | $6.88 | $5.91 | 900 |
| 2018-04-23 | $6.74 | $6.74 | $6.74 | $6.74 | $5.79 | 161,000 |
| 2018-04-20 | $6.51 | $6.51 | $6.51 | $6.51 | $5.59 | 0 |
| 2018-04-19 | $6.51 | $6.51 | $6.51 | $6.51 | $5.59 | 475,000 |
| 2018-04-18 | $6.52 | $6.52 | $6.51 | $6.51 | $5.59 | 695,000 |
| 2018-04-17 | $6.49 | $6.49 | $6.49 | $6.49 | $5.57 | 498 |
| 2018-04-16 | $6.65 | $6.65 | $6.65 | $6.65 | $5.71 | 0 |
| 2018-04-13 | $6.65 | $6.65 | $6.65 | $6.65 | $5.71 | 0 |
| 2018-04-12 | $6.65 | $6.65 | $6.65 | $6.65 | $5.71 | 0 |
| 2018-04-11 | $6.65 | $6.65 | $6.65 | $6.65 | $5.71 | 0 |
| 2018-04-10 | $6.65 | $6.65 | $6.65 | $6.65 | $5.71 | 0 |
| 2018-04-09 | $6.65 | $6.65 | $6.65 | $6.65 | $5.71 | 0 |
| 2018-04-06 | $6.65 | $6.65 | $6.65 | $6.65 | $5.71 | 0 |
| 2018-04-05 | $6.65 | $6.65 | $6.65 | $6.65 | $5.71 | 0 |
| 2018-04-04 | $6.65 | $6.65 | $6.65 | $6.65 | $5.71 | 0 |
| 2018-04-03 | $6.65 | $6.65 | $6.65 | $6.65 | $5.71 | 0 |
| 2018-04-02 | $6.65 | $6.65 | $6.65 | $6.65 | $5.71 | 0 |
| 2018-03-29 | $6.65 | $6.65 | $6.65 | $6.65 | $5.71 | 0 |
| 2018-03-28 | $6.65 | $6.65 | $6.65 | $6.65 | $5.71 | 0 |
| 2018-03-27 | $6.65 | $6.65 | $6.65 | $6.65 | $5.64 | 0 |
| 2018-03-26 | $6.53 | $6.65 | $6.53 | $6.65 | $5.64 | 1,400 |
| 2018-03-23 | $6.60 | $6.60 | $6.60 | $6.60 | $5.59 | 0 |
| 2018-03-22 | $6.60 | $6.60 | $6.60 | $6.60 | $5.59 | 0 |
| 2018-03-21 | $6.60 | $6.60 | $6.60 | $6.60 | $5.59 | 0 |
| 2018-03-20 | $6.60 | $6.60 | $6.60 | $6.60 | $5.59 | 800 |
| 2018-03-19 | $7.02 | $7.02 | $7.02 | $7.02 | $5.95 | 0 |
| 2018-03-16 | $7.02 | $7.02 | $7.02 | $7.02 | $5.95 | 0 |
| 2018-03-15 | $7.02 | $7.02 | $7.02 | $7.02 | $5.95 | 0 |
| 2018-03-14 | $7.02 | $7.02 | $7.02 | $7.02 | $5.95 | 0 |
| 2018-03-13 | $7.02 | $7.02 | $7.02 | $7.02 | $5.95 | 13,000 |
| 2018-03-12 | $6.98 | $6.98 | $6.98 | $6.98 | $5.92 | 200 |
| 2018-03-09 | $6.95 | $6.95 | $6.95 | $6.95 | $5.89 | 0 |
| 2018-03-08 | $6.95 | $6.95 | $6.95 | $6.95 | $5.89 | 0 |
| 2018-03-07 | $6.95 | $6.95 | $6.95 | $6.95 | $5.89 | 109,000 |
| 2018-03-06 | $6.95 | $6.95 | $6.95 | $6.95 | $5.89 | 0 |
| 2018-03-05 | $6.95 | $6.95 | $6.95 | $6.95 | $5.89 | 500 |
| 2018-03-02 | $6.85 | $6.88 | $6.85 | $6.88 | $5.83 | 150,000 |
| 2018-03-01 | $7.16 | $7.16 | $7.16 | $7.16 | $6.07 | 0 |
| 2018-02-28 | $7.16 | $7.16 | $7.16 | $7.16 | $6.07 | 1,500 |
| 2018-02-27 | $7.12 | $7.12 | $7.12 | $7.12 | $6.04 | 0 |
| 2018-02-26 | $7.12 | $7.12 | $7.12 | $7.12 | $6.04 | 300 |
| 2018-02-23 | $7.30 | $7.30 | $7.30 | $7.30 | $6.19 | 1,963 |
| 2018-02-22 | $7.22 | $7.22 | $7.22 | $7.22 | $6.12 | 211,104 |
| 2018-02-21 | $7.25 | $7.25 | $7.25 | $7.25 | $6.15 | 3,600 |
| 2018-02-20 | $7.25 | $7.25 | $7.25 | $7.25 | $6.15 | 160,000 |
| 2018-02-16 | $7.25 | $7.25 | $7.25 | $7.25 | $6.15 | 456,000 |
| 2018-02-15 | $7.25 | $7.25 | $7.25 | $7.25 | $6.15 | 74,060 |
| 2018-02-14 | $7.25 | $7.25 | $7.25 | $7.25 | $6.15 | 1,000 |
| 2018-02-13 | $7.15 | $7.15 | $7.15 | $7.15 | $6.06 | 165,800 |
| 2018-02-12 | $7.24 | $7.24 | $7.24 | $7.24 | $6.14 | 66,000 |
| 2018-02-09 | $7.10 | $7.10 | $7.10 | $7.10 | $6.02 | 50,100 |
| 2018-02-08 | $7.20 | $7.20 | $7.20 | $7.20 | $6.10 | 500 |
| 2018-02-07 | $7.35 | $7.35 | $7.22 | $7.22 | $6.12 | 234,420 |
| 2018-02-06 | $7.89 | $7.89 | $7.89 | $7.89 | $6.69 | 0 |
| 2018-02-05 | $7.89 | $7.89 | $7.89 | $7.89 | $6.69 | 950,004 |
| 2018-02-02 | $7.89 | $7.89 | $7.89 | $7.89 | $6.69 | 0 |
| 2018-02-01 | $7.89 | $7.89 | $7.89 | $7.89 | $6.69 | 200 |
| 2018-01-31 | $7.79 | $7.79 | $7.79 | $7.79 | $6.60 | 0 |
| 2018-01-30 | $7.79 | $7.79 | $7.79 | $7.79 | $6.60 | 101,000 |
| 2018-01-29 | $7.83 | $7.83 | $7.83 | $7.83 | $6.64 | 11 |
| 2018-01-26 | $7.83 | $7.83 | $7.83 | $7.83 | $6.64 | 600 |
| 2018-01-25 | $7.92 | $7.92 | $7.88 | $7.88 | $6.68 | 7,600 |
| 2018-01-24 | $7.93 | $7.93 | $7.93 | $7.93 | $6.72 | 720,000 |
| 2018-01-23 | $7.88 | $7.88 | $7.88 | $7.88 | $6.68 | 0 |
| 2018-01-22 | $7.88 | $7.88 | $7.88 | $7.88 | $6.68 | 250,000 |
| 2018-01-19 | $7.88 | $7.88 | $7.88 | $7.88 | $6.68 | 1,641 |
| 2018-01-18 | $8.12 | $8.12 | $8.12 | $8.12 | $6.88 | 0 |
| 2018-01-17 | $8.08 | $8.12 | $8.08 | $8.12 | $6.88 | 151,511 |
| 2018-01-16 | $8.12 | $8.14 | $8.08 | $8.08 | $6.85 | 572,379 |
| 2018-01-12 | $7.90 | $7.90 | $7.90 | $7.90 | $6.70 | 0 |
| 2018-01-11 | $7.90 | $7.90 | $7.90 | $7.90 | $6.70 | 90,000 |
| 2018-01-10 | $7.65 | $7.65 | $7.65 | $7.65 | $6.48 | 180,000 |
| 2018-01-09 | $7.65 | $7.65 | $7.65 | $7.65 | $6.48 | 231,100 |
| 2018-01-08 | $7.70 | $7.71 | $7.70 | $7.70 | $6.53 | 120,000 |
| 2018-01-05 | $7.56 | $7.56 | $7.56 | $7.56 | $6.41 | 37,995 |
| 2018-01-04 | $7.56 | $7.56 | $7.56 | $7.56 | $6.40 | 183,000 |
| 2018-01-03 | $7.26 | $7.26 | $7.26 | $7.26 | $6.15 | 0 |
| 2018-01-02 | $7.26 | $7.26 | $7.26 | $7.26 | $6.15 | 0 |
| 2017-12-29 | $7.26 | $7.26 | $7.26 | $7.26 | $6.15 | 0 |
| 2017-12-28 | $7.26 | $7.26 | $7.26 | $7.26 | $6.15 | 0 |
| 2017-12-27 | $7.26 | $7.26 | $7.26 | $7.26 | $6.15 | 0 |
| 2017-12-26 | $7.26 | $7.26 | $7.26 | $7.26 | $6.15 | 0 |
| 2017-12-22 | $7.26 | $7.26 | $7.26 | $7.26 | $6.15 | 11,700 |
| 2017-12-21 | $7.26 | $7.26 | $7.26 | $7.26 | $6.15 | 719 |
| 2017-12-20 | $7.47 | $7.47 | $7.47 | $7.47 | $6.33 | 9,139 |
| 2017-12-19 | $7.35 | $7.35 | $7.35 | $7.35 | $6.23 | 88,322 |
| 2017-12-18 | $7.41 | $7.41 | $7.30 | $7.30 | $6.19 | 387,100 |
| 2017-12-15 | $7.28 | $7.28 | $7.28 | $7.28 | $6.17 | 0 |
| 2017-12-14 | $7.28 | $7.28 | $7.28 | $7.28 | $6.17 | 0 |
| 2017-12-13 | $7.28 | $7.28 | $7.28 | $7.28 | $6.17 | 142,800 |
| 2017-12-12 | $7.11 | $7.11 | $7.11 | $7.11 | $6.03 | 100,000 |
| 2017-12-11 | $7.11 | $7.11 | $7.11 | $7.11 | $6.03 | 0 |
| 2017-12-08 | $7.11 | $7.11 | $7.11 | $7.11 | $6.03 | 11 |
| 2017-12-07 | $7.11 | $7.11 | $7.11 | $7.11 | $6.03 | 0 |
| 2017-12-06 | $7.11 | $7.11 | $7.11 | $7.11 | $6.03 | 0 |
| 2017-12-05 | $7.11 | $7.11 | $7.11 | $7.11 | $6.03 | 50,000 |
| 2017-12-04 | $7.08 | $7.08 | $7.08 | $7.08 | $6.00 | 0 |
| 2017-12-01 | $7.08 | $7.08 | $7.08 | $7.08 | $6.00 | 0 |
| 2017-11-30 | $7.08 | $7.08 | $7.08 | $7.08 | $6.00 | 3 |
| 2017-11-29 | $7.07 | $7.08 | $7.07 | $7.08 | $6.00 | 602,584 |
| 2017-11-28 | $6.94 | $6.94 | $6.79 | $6.79 | $5.76 | 1,060,203 |
| 2017-11-27 | $6.85 | $6.85 | $6.85 | $6.85 | $5.81 | 298,708 |
| 2017-11-24 | $6.83 | $6.83 | $6.83 | $6.83 | $5.79 | 0 |
| 2017-11-22 | $6.81 | $6.90 | $6.81 | $6.83 | $5.79 | 614,001 |
| 2017-11-21 | $6.38 | $6.38 | $6.38 | $6.38 | $5.41 | 0 |
| 2017-11-20 | $6.38 | $6.38 | $6.38 | $6.38 | $5.40 | 0 |
| 2017-11-17 | $6.38 | $6.38 | $6.38 | $6.38 | $5.41 | 0 |
| 2017-11-16 | $6.38 | $6.38 | $6.38 | $6.38 | $5.41 | 4,500 |
| 2017-11-15 | $6.38 | $6.38 | $6.38 | $6.38 | $5.41 | 0 |
| 2017-11-14 | $6.38 | $6.38 | $6.38 | $6.38 | $5.41 | 82,000 |
| 2017-11-13 | $6.38 | $6.38 | $6.38 | $6.38 | $5.41 | 0 |
| 2017-11-10 | $6.38 | $6.38 | $6.38 | $6.38 | $5.41 | 0 |
| 2017-11-09 | $6.61 | $6.61 | $6.38 | $6.38 | $5.40 | 1,589,708 |
| 2017-11-08 | $6.89 | $6.89 | $6.89 | $6.89 | $5.84 | 77,300 |
| 2017-11-07 | $6.89 | $6.89 | $6.89 | $6.89 | $5.84 | 0 |
| 2017-11-06 | $6.89 | $6.89 | $6.89 | $6.89 | $5.84 | 0 |
| 2017-11-03 | $6.89 | $6.89 | $6.89 | $6.89 | $5.84 | 0 |
| 2017-11-02 | $6.89 | $6.89 | $6.89 | $6.89 | $5.84 | 0 |
| 2017-11-01 | $6.89 | $6.89 | $6.89 | $6.89 | $5.84 | 0 |
| 2017-10-31 | $6.89 | $6.89 | $6.89 | $6.89 | $5.84 | 0 |
| 2017-10-30 | $6.88 | $6.89 | $6.88 | $6.89 | $5.84 | 200,000 |
| 2017-10-27 | $6.54 | $6.54 | $6.54 | $6.54 | $5.54 | 0 |
| 2017-10-26 | $6.54 | $6.54 | $6.54 | $6.54 | $5.54 | 0 |
| 2017-10-25 | $6.54 | $6.54 | $6.54 | $6.54 | $5.54 | 0 |
| 2017-10-24 | $6.54 | $6.54 | $6.54 | $6.54 | $5.54 | 0 |
| 2017-10-23 | $6.54 | $6.54 | $6.54 | $6.54 | $5.54 | 0 |
| 2017-10-20 | $6.54 | $6.54 | $6.54 | $6.54 | $5.54 | 0 |
| 2017-10-19 | $6.54 | $6.54 | $6.54 | $6.54 | $5.54 | 0 |
| 2017-10-18 | $6.54 | $6.54 | $6.54 | $6.54 | $5.54 | 0 |
| 2017-10-17 | $6.54 | $6.54 | $6.54 | $6.54 | $5.54 | 309,215 |
| 2017-10-16 | $6.41 | $6.41 | $6.41 | $6.41 | $5.43 | 0 |
| 2017-10-13 | $6.41 | $6.41 | $6.41 | $6.41 | $5.43 | 0 |
| 2017-10-12 | $6.41 | $6.41 | $6.41 | $6.41 | $5.43 | 46,300 |
| 2017-10-11 | $6.41 | $6.41 | $6.41 | $6.41 | $5.43 | 1,750 |
| 2017-10-10 | $6.52 | $6.52 | $6.52 | $6.52 | $5.53 | 0 |
| 2017-10-09 | $6.52 | $6.52 | $6.52 | $6.52 | $5.53 | 0 |
| 2017-10-06 | $6.52 | $6.52 | $6.52 | $6.52 | $5.53 | 440,000 |
| 2017-10-05 | $6.44 | $6.44 | $6.44 | $6.44 | $5.46 | 0 |
| 2017-10-04 | $6.44 | $6.44 | $6.44 | $6.44 | $5.46 | 200,000 |
| 2017-10-03 | $6.44 | $6.44 | $6.44 | $6.44 | $5.46 | 54,000 |
| 2017-10-02 | $6.44 | $6.44 | $6.44 | $6.44 | $5.46 | 2,400,000 |
| 2017-09-29 | $6.58 | $6.58 | $6.46 | $6.46 | $5.48 | 20,100 |
| 2017-09-28 | $6.44 | $6.44 | $6.44 | $6.44 | $5.46 | 0 |
| 2017-09-27 | $6.44 | $6.44 | $6.44 | $6.44 | $5.46 | 0 |
| 2017-09-26 | $6.44 | $6.44 | $6.44 | $6.44 | $5.46 | 0 |
| 2017-09-25 | $6.44 | $6.44 | $6.44 | $6.44 | $5.46 | 0 |
| 2017-09-22 | $6.44 | $6.44 | $6.44 | $6.44 | $5.46 | 0 |
| 2017-09-21 | $6.44 | $6.44 | $6.44 | $6.44 | $5.46 | 0 |
| 2017-09-20 | $6.44 | $6.44 | $6.44 | $6.44 | $5.46 | 600,100 |
| 2017-09-19 | $6.44 | $6.44 | $6.44 | $6.44 | $5.46 | 1,641 |
| 2017-09-18 | $6.22 | $6.22 | $6.22 | $6.22 | $5.27 | 0 |
| 2017-09-15 | $6.22 | $6.22 | $6.22 | $6.22 | $5.27 | 0 |
| 2017-09-14 | $6.22 | $6.22 | $6.22 | $6.22 | $5.27 | 0 |
| 2017-09-13 | $6.22 | $6.22 | $6.22 | $6.22 | $5.27 | 0 |
| 2017-09-12 | $6.22 | $6.22 | $6.22 | $6.22 | $5.27 | 237,500 |
| 2017-09-11 | $5.95 | $5.95 | $5.95 | $5.95 | $5.04 | 5,100 |
| 2017-09-08 | $5.95 | $5.95 | $5.95 | $5.95 | $5.04 | 0 |
| 2017-09-07 | $5.95 | $5.95 | $5.95 | $5.95 | $5.04 | 0 |
| 2017-09-06 | $5.95 | $5.95 | $5.95 | $5.95 | $5.04 | 0 |
| 2017-09-05 | $5.95 | $5.95 | $5.95 | $5.95 | $5.04 | 0 |
| 2017-09-01 | $5.95 | $5.95 | $5.95 | $5.95 | $5.04 | 0 |
| 2017-08-31 | $5.95 | $5.95 | $5.95 | $5.95 | $5.04 | 0 |
| 2017-08-30 | $5.95 | $5.95 | $5.95 | $5.95 | $5.04 | 0 |
| 2017-08-29 | $5.95 | $5.95 | $5.95 | $5.95 | $5.04 | 0 |
| 2017-08-28 | $5.95 | $5.95 | $5.95 | $5.95 | $5.04 | 1,900 |
| 2017-08-25 | $5.97 | $5.97 | $5.97 | $5.97 | $5.06 | 0 |
| 2017-08-24 | $5.97 | $5.97 | $5.97 | $5.97 | $5.06 | 52,000 |
| 2017-08-23 | $6.11 | $6.11 | $6.11 | $6.11 | $5.18 | 200,000 |
| 2017-08-22 | $6.13 | $6.13 | $6.13 | $6.13 | $5.20 | 50,000 |
| 2017-08-21 | $6.13 | $6.13 | $6.13 | $6.13 | $5.20 | 242,442 |
| 2017-08-18 | $6.31 | $6.31 | $6.31 | $6.31 | $5.35 | 0 |
| 2017-08-17 | $6.31 | $6.31 | $6.31 | $6.31 | $5.35 | 150,000 |
| 2017-08-16 | $6.31 | $6.31 | $6.31 | $6.31 | $5.35 | 0 |
| 2017-08-15 | $6.31 | $6.31 | $6.31 | $6.31 | $5.35 | 330,000 |
| 2017-08-14 | $6.21 | $6.21 | $6.21 | $6.21 | $5.26 | 439,400 |
| 2017-08-11 | $6.21 | $6.21 | $6.21 | $6.21 | $5.26 | 610,000 |
| 2017-08-10 | $6.19 | $6.19 | $6.16 | $6.16 | $5.22 | 221,321 |
| 2017-08-09 | $6.25 | $6.25 | $6.25 | $6.25 | $5.30 | 0 |
| 2017-08-08 | $6.25 | $6.25 | $6.25 | $6.25 | $5.30 | 0 |
| 2017-08-07 | $6.25 | $6.25 | $6.25 | $6.25 | $5.30 | 0 |
| 2017-08-04 | $6.25 | $6.25 | $6.25 | $6.25 | $5.30 | 11,758 |
| 2017-08-03 | $6.25 | $6.25 | $6.25 | $6.25 | $5.30 | 0 |
| 2017-08-02 | $6.25 | $6.25 | $6.25 | $6.25 | $5.30 | 0 |
| 2017-08-01 | $6.25 | $6.25 | $6.25 | $6.25 | $5.30 | 0 |
| 2017-07-31 | $6.25 | $6.25 | $6.25 | $6.25 | $5.30 | 100,000 |
| 2017-07-28 | $6.25 | $6.25 | $6.25 | $6.25 | $5.30 | 681 |
| 2017-07-27 | $6.40 | $6.40 | $6.40 | $6.40 | $5.42 | 0 |
| 2017-07-26 | $6.40 | $6.40 | $6.40 | $6.40 | $5.42 | 0 |
| 2017-07-25 | $6.40 | $6.40 | $6.40 | $6.40 | $5.42 | 309,000 |
| 2017-07-24 | $6.36 | $6.36 | $6.36 | $6.36 | $5.39 | 150,000 |
| 2017-07-21 | $6.36 | $6.36 | $6.36 | $6.36 | $5.39 | 0 |
| 2017-07-20 | $6.36 | $6.36 | $6.36 | $6.36 | $5.39 | 0 |
| 2017-07-19 | $6.36 | $6.36 | $6.36 | $6.36 | $5.39 | 0 |
| 2017-07-18 | $6.45 | $6.45 | $6.36 | $6.36 | $5.39 | 411,500 |
| 2017-07-17 | $6.49 | $6.49 | $6.49 | $6.49 | $5.50 | 100,000 |
| 2017-07-14 | $6.49 | $6.49 | $6.49 | $6.49 | $5.50 | 0 |
| 2017-07-13 | $6.47 | $6.49 | $6.47 | $6.49 | $5.50 | 149,702 |
| 2017-07-12 | $6.58 | $6.58 | $6.58 | $6.58 | $5.58 | 0 |
| 2017-07-11 | $6.58 | $6.58 | $6.58 | $6.58 | $5.58 | 0 |
| 2017-07-10 | $6.58 | $6.58 | $6.58 | $6.58 | $5.58 | 50,000 |
| 2017-07-07 | $6.82 | $6.82 | $6.82 | $6.82 | $5.78 | 0 |
| 2017-07-05 | $6.82 | $6.82 | $6.82 | $6.82 | $5.78 | 245,200 |
| 2017-07-03 | $6.79 | $6.82 | $6.79 | $6.82 | $5.78 | 70,002 |
| 2017-06-30 | $6.63 | $6.63 | $6.63 | $6.63 | $5.62 | 80,000 |
| 2017-06-29 | $6.62 | $6.63 | $6.62 | $6.63 | $5.62 | 50,000 |
| 2017-06-28 | $6.54 | $6.54 | $6.54 | $6.54 | $5.54 | 80,000 |
| 2017-06-27 | $6.53 | $6.54 | $6.53 | $6.54 | $5.54 | 100,000 |
| 2017-06-26 | $6.55 | $6.55 | $6.55 | $6.55 | $5.55 | 67,000 |
| 2017-06-23 | $6.60 | $6.60 | $6.60 | $6.60 | $5.59 | 0 |
| 2017-06-22 | $6.60 | $6.60 | $6.60 | $6.60 | $5.59 | 0 |
| 2017-06-21 | $6.60 | $6.60 | $6.60 | $6.60 | $5.60 | 0 |
| 2017-06-20 | $6.61 | $6.61 | $6.60 | $6.60 | $5.59 | 72,600 |
| 2017-06-19 | $6.60 | $6.60 | $6.60 | $6.60 | $5.59 | 0 |
| 2017-06-16 | $6.60 | $6.60 | $6.60 | $6.60 | $5.59 | 0 |
| 2017-06-15 | $6.60 | $6.60 | $6.60 | $6.60 | $5.59 | 0 |
| 2017-06-14 | $6.60 | $6.60 | $6.60 | $6.60 | $5.59 | 88,000 |
| 2017-06-13 | $6.60 | $6.60 | $6.60 | $6.60 | $5.59 | 73,900 |
| 2017-06-12 | $6.60 | $6.60 | $6.60 | $6.60 | $5.59 | 0 |
| 2017-06-09 | $6.60 | $6.60 | $6.60 | $6.60 | $5.59 | 2,947 |
| 2017-06-08 | $6.60 | $6.60 | $6.60 | $6.60 | $5.59 | 80,000 |
| 2017-06-07 | $6.58 | $6.60 | $6.58 | $6.60 | $5.59 | 80,000 |
| 2017-06-06 | $6.44 | $6.44 | $6.44 | $6.44 | $5.46 | 1,000 |
| 2017-06-05 | $6.31 | $6.31 | $6.31 | $6.31 | $5.35 | 30,000 |
| 2017-06-02 | $6.31 | $6.31 | $6.31 | $6.31 | $5.35 | 83,000 |
| 2017-06-01 | $6.31 | $6.31 | $6.31 | $6.31 | $5.35 | 0 |
| 2017-05-31 | $6.31 | $6.31 | $6.31 | $6.31 | $5.35 | 0 |
| 2017-05-30 | $6.31 | $6.31 | $6.31 | $6.31 | $5.35 | 0 |
| 2017-05-26 | $6.31 | $6.31 | $6.31 | $6.31 | $5.35 | 0 |
| 2017-05-25 | $6.31 | $6.31 | $6.31 | $6.31 | $5.35 | 0 |
| 2017-05-24 | $6.31 | $6.31 | $6.31 | $6.31 | $5.35 | 0 |
| 2017-05-23 | $6.31 | $6.31 | $6.31 | $6.31 | $5.35 | 0 |
| 2017-05-22 | $6.31 | $6.31 | $6.31 | $6.31 | $5.35 | 350 |
| 2017-05-19 | $6.19 | $6.19 | $6.19 | $6.19 | $5.25 | 0 |
| 2017-05-18 | $6.19 | $6.19 | $6.19 | $6.19 | $5.25 | 101,900 |
| 2017-05-17 | $6.27 | $6.27 | $6.19 | $6.19 | $5.25 | 17,986 |
| 2017-05-16 | $6.32 | $6.32 | $6.32 | $6.32 | $5.36 | 200,000 |
| 2017-05-15 | $6.43 | $6.43 | $6.43 | $6.43 | $5.45 | 68,200 |
| 2017-05-12 | $6.43 | $6.43 | $6.43 | $6.43 | $5.45 | 0 |
| 2017-05-11 | $6.43 | $6.43 | $6.43 | $6.43 | $5.45 | 0 |
| 2017-05-10 | $6.43 | $6.43 | $6.43 | $6.43 | $5.45 | 0 |
| 2017-05-09 | $6.43 | $6.43 | $6.43 | $6.43 | $5.45 | 0 |
| 2017-05-08 | $6.43 | $6.43 | $6.43 | $6.43 | $5.45 | 0 |
| 2017-05-05 | $6.43 | $6.43 | $6.43 | $6.43 | $5.45 | 0 |
| 2017-05-04 | $6.43 | $6.43 | $6.43 | $6.43 | $5.45 | 0 |
| 2017-05-03 | $6.43 | $6.43 | $6.43 | $6.43 | $5.45 | 0 |
| 2017-05-02 | $6.43 | $6.43 | $6.43 | $6.43 | $5.45 | 0 |
| 2017-05-01 | $6.43 | $6.43 | $6.43 | $6.43 | $5.45 | 183 |
| 2017-04-28 | $6.45 | $6.45 | $6.45 | $6.45 | $5.47 | 0 |
| 2017-04-27 | $6.40 | $6.45 | $6.40 | $6.45 | $5.47 | 204,100 |
| 2017-04-26 | $6.44 | $6.44 | $6.44 | $6.44 | $5.46 | 0 |
| 2017-04-25 | $6.44 | $6.44 | $6.44 | $6.44 | $5.46 | 297,100 |
| 2017-04-24 | $6.37 | $6.37 | $6.32 | $6.33 | $5.37 | 187,300 |
| 2017-04-21 | $6.28 | $6.28 | $6.28 | $6.28 | $5.32 | 22,000 |
| 2017-04-20 | $6.05 | $6.20 | $6.05 | $6.19 | $5.25 | 550,100 |
| 2017-04-19 | $6.11 | $6.11 | $6.11 | $6.11 | $5.18 | 984,900 |
| 2017-04-18 | $5.98 | $5.98 | $5.98 | $5.98 | $5.07 | 82,200 |
| 2017-04-17 | $5.98 | $5.98 | $5.98 | $5.98 | $5.07 | 0 |
| 2017-04-13 | $6.00 | $6.00 | $5.98 | $5.98 | $5.07 | 270,000 |
| 2017-04-12 | $6.23 | $6.23 | $6.23 | $6.23 | $5.28 | 0 |
| 2017-04-11 | $6.23 | $6.23 | $6.23 | $6.23 | $5.28 | 0 |
| 2017-04-10 | $6.23 | $6.23 | $6.23 | $6.23 | $5.28 | 0 |
| 2017-04-07 | $6.23 | $6.23 | $6.23 | $6.23 | $5.28 | 100,000 |
| 2017-04-06 | $6.23 | $6.23 | $6.23 | $6.23 | $5.28 | 0 |
| 2017-04-05 | $6.23 | $6.23 | $6.23 | $6.23 | $5.28 | 150,000 |
| 2017-04-04 | $6.23 | $6.23 | $6.23 | $6.23 | $5.28 | 238,000 |
| 2017-04-03 | $6.36 | $6.36 | $6.36 | $6.36 | $5.39 | 0 |
| 2017-03-31 | $6.36 | $6.36 | $6.36 | $6.36 | $5.39 | 100 |
| 2017-03-30 | $6.40 | $6.40 | $6.40 | $6.40 | $5.42 | 179,800 |
| 2017-03-29 | $6.39 | $6.39 | $6.39 | $6.39 | $5.42 | 0 |
| 2017-03-28 | $6.39 | $6.39 | $6.39 | $6.39 | $5.35 | 0 |
| 2017-03-27 | $6.39 | $6.39 | $6.39 | $6.39 | $5.35 | 500 |
| 2017-03-24 | $6.61 | $6.61 | $6.61 | $6.61 | $5.53 | 0 |
| 2017-03-23 | $6.61 | $6.61 | $6.61 | $6.61 | $5.53 | 0 |
| 2017-03-22 | $6.61 | $6.61 | $6.61 | $6.61 | $5.53 | 0 |
| 2017-03-21 | $6.61 | $6.61 | $6.61 | $6.61 | $5.53 | 0 |
| 2017-03-20 | $6.61 | $6.61 | $6.61 | $6.61 | $5.53 | 0 |
| 2017-03-17 | $6.61 | $6.61 | $6.61 | $6.61 | $5.53 | 0 |
| 2017-03-16 | $6.61 | $6.61 | $6.61 | $6.61 | $5.53 | 0 |
| 2017-03-15 | $6.61 | $6.61 | $6.61 | $6.61 | $5.53 | 0 |
| 2017-03-14 | $6.61 | $6.61 | $6.61 | $6.61 | $5.53 | 0 |
| 2017-03-13 | $6.61 | $6.61 | $6.61 | $6.61 | $5.53 | 12,000 |
| 2017-03-10 | $6.61 | $6.61 | $6.61 | $6.61 | $5.53 | 0 |
| 2017-03-09 | $6.61 | $6.61 | $6.61 | $6.61 | $5.53 | 0 |
| 2017-03-08 | $6.61 | $6.61 | $6.61 | $6.61 | $5.53 | 125,000 |
| 2017-03-07 | $6.69 | $6.69 | $6.69 | $6.69 | $5.60 | 0 |
| 2017-03-06 | $6.69 | $6.69 | $6.69 | $6.69 | $5.60 | 125,000 |
| 2017-03-03 | $6.69 | $6.69 | $6.69 | $6.69 | $5.60 | 0 |
| 2017-03-02 | $6.69 | $6.69 | $6.69 | $6.69 | $5.60 | 0 |
| 2017-03-01 | $6.69 | $6.69 | $6.69 | $6.69 | $5.60 | 0 |
| 2017-02-28 | $6.69 | $6.69 | $6.69 | $6.69 | $5.60 | 500 |
| 2017-02-27 | $6.88 | $6.88 | $6.88 | $6.88 | $5.76 | 0 |
| 2017-02-24 | $6.88 | $6.88 | $6.88 | $6.88 | $5.76 | 0 |
| 2017-02-23 | $6.88 | $6.88 | $6.88 | $6.88 | $5.76 | 0 |
| 2017-02-22 | $6.88 | $6.88 | $6.88 | $6.88 | $5.76 | 0 |
| 2017-02-21 | $6.88 | $6.88 | $6.88 | $6.88 | $5.76 | 154,000 |
| 2017-02-17 | $6.74 | $6.74 | $6.74 | $6.74 | $5.64 | 0 |
| 2017-02-16 | $6.74 | $6.74 | $6.74 | $6.74 | $5.64 | 100,000 |
| 2017-02-15 | $6.74 | $6.74 | $6.74 | $6.74 | $5.64 | 20,000 |
| 2017-02-14 | $6.74 | $6.74 | $6.74 | $6.74 | $5.64 | 0 |
| 2017-02-13 | $6.74 | $6.74 | $6.74 | $6.74 | $5.64 | 0 |
| 2017-02-10 | $6.59 | $6.74 | $6.59 | $6.74 | $5.64 | 245,000 |
| 2017-02-09 | $6.54 | $6.54 | $6.54 | $6.54 | $5.47 | 200 |
| 2017-02-08 | $6.67 | $6.67 | $6.67 | $6.67 | $5.58 | 0 |
| 2017-02-07 | $6.67 | $6.67 | $6.67 | $6.67 | $5.58 | 0 |
| 2017-02-06 | $6.67 | $6.67 | $6.67 | $6.67 | $5.58 | 175,000 |
| 2017-02-03 | $6.60 | $6.92 | $6.60 | $6.92 | $5.79 | 1,172,100 |
| 2017-02-02 | $6.49 | $6.51 | $6.46 | $6.51 | $5.45 | 1,573,000 |
| 2017-02-01 | $6.50 | $6.50 | $6.50 | $6.50 | $5.44 | 0 |
| 2017-01-31 | $6.50 | $6.50 | $6.50 | $6.50 | $5.44 | 2,111,200 |
| 2017-01-30 | $6.50 | $6.50 | $6.50 | $6.50 | $5.44 | 0 |
| 2017-01-27 | $6.48 | $6.50 | $6.48 | $6.50 | $5.44 | 50,000 |
| 2017-01-26 | $6.40 | $6.40 | $6.40 | $6.40 | $5.36 | 1,474 |
| 2017-01-25 | $6.15 | $6.15 | $6.15 | $6.15 | $5.15 | 50,000 |
| 2017-01-24 | $6.15 | $6.15 | $6.15 | $6.15 | $5.15 | 0 |
| 2017-01-23 | $6.15 | $6.15 | $6.15 | $6.15 | $5.15 | 0 |
| 2017-01-20 | $6.15 | $6.15 | $6.15 | $6.15 | $5.15 | 0 |
| 2017-01-19 | $6.15 | $6.15 | $6.15 | $6.15 | $5.15 | 0 |
| 2017-01-18 | $6.15 | $6.15 | $6.15 | $6.15 | $5.15 | 0 |
| 2017-01-17 | $6.15 | $6.15 | $6.15 | $6.15 | $5.15 | 0 |
| 2017-01-13 | $6.15 | $6.15 | $6.15 | $6.15 | $5.15 | 0 |
| 2017-01-12 | $6.15 | $6.15 | $6.15 | $6.15 | $5.15 | 0 |
| 2017-01-11 | $6.15 | $6.15 | $6.15 | $6.15 | $5.15 | 0 |
| 2017-01-10 | $6.15 | $6.15 | $6.15 | $6.15 | $5.15 | 0 |
| 2017-01-09 | $6.15 | $6.15 | $6.15 | $6.15 | $5.15 | 0 |
| 2017-01-06 | $6.15 | $6.15 | $6.15 | $6.15 | $5.15 | 0 |
| 2017-01-05 | $6.15 | $6.15 | $6.15 | $6.15 | $5.15 | 0 |
| 2017-01-04 | $6.15 | $6.15 | $6.15 | $6.15 | $5.15 | 500,000 |
| 2017-01-03 | $6.15 | $6.15 | $6.15 | $6.15 | $5.15 | 0 |
| 2016-12-30 | $6.15 | $6.15 | $6.15 | $6.15 | $5.15 | 0 |
| 2016-12-29 | $6.15 | $6.15 | $6.15 | $6.15 | $5.15 | 1 |
| 2016-12-28 | $6.15 | $6.15 | $6.15 | $6.15 | $5.15 | 1,012 |
| 2016-12-27 | $6.20 | $6.20 | $6.20 | $6.20 | $5.19 | 100 |
| 2016-12-23 | $6.37 | $6.37 | $6.37 | $6.37 | $5.33 | 0 |
| 2016-12-22 | $6.37 | $6.37 | $6.37 | $6.37 | $5.33 | 1,391,200 |
| 2016-12-21 | $6.43 | $6.43 | $6.43 | $6.43 | $5.38 | 0 |
| 2016-12-20 | $6.43 | $6.43 | $6.43 | $6.43 | $5.38 | 0 |
| 2016-12-19 | $6.43 | $6.43 | $6.43 | $6.43 | $5.38 | 0 |
| 2016-12-16 | $6.43 | $6.43 | $6.43 | $6.43 | $5.38 | 0 |
| 2016-12-15 | $6.43 | $6.43 | $6.43 | $6.43 | $5.38 | 150,000 |
| 2016-12-14 | $6.43 | $6.43 | $6.43 | $6.43 | $5.38 | 0 |
| 2016-12-13 | $6.43 | $6.43 | $6.43 | $6.43 | $5.38 | 0 |
| 2016-12-12 | $6.43 | $6.43 | $6.43 | $6.43 | $5.38 | 1,000 |
| 2016-12-09 | $6.30 | $6.30 | $6.30 | $6.30 | $5.27 | 0 |
| 2016-12-08 | $6.30 | $6.30 | $6.30 | $6.30 | $5.27 | 113,000 |
| 2016-12-07 | $6.30 | $6.30 | $6.30 | $6.30 | $5.27 | 0 |
| 2016-12-06 | $6.30 | $6.30 | $6.30 | $6.30 | $5.27 | 0 |
| 2016-12-05 | $6.30 | $6.30 | $6.30 | $6.30 | $5.27 | 0 |
| 2016-12-02 | $6.35 | $6.35 | $6.30 | $6.30 | $5.27 | 56,100 |
| 2016-12-01 | $6.00 | $6.00 | $6.00 | $6.00 | $5.02 | 16,600 |
| 2016-11-30 | $6.00 | $6.00 | $6.00 | $6.00 | $5.02 | 0 |
| 2016-11-29 | $6.00 | $6.00 | $6.00 | $6.00 | $5.02 | 31,500 |
| 2016-11-28 | $5.97 | $5.98 | $5.97 | $5.98 | $5.00 | 692,000 |
| 2016-11-25 | $5.84 | $5.84 | $5.84 | $5.84 | $4.89 | 170,000 |
| 2016-11-23 | $5.98 | $5.98 | $5.98 | $5.98 | $5.01 | 41,000 |
| 2016-11-22 | $6.07 | $6.07 | $6.07 | $6.07 | $5.08 | 0 |
| 2016-11-21 | $6.07 | $6.07 | $6.07 | $6.07 | $5.08 | 0 |
| 2016-11-18 | $6.07 | $6.07 | $6.07 | $6.07 | $5.08 | 0 |
| 2016-11-17 | $6.07 | $6.07 | $6.07 | $6.07 | $5.08 | 0 |
| 2016-11-16 | $6.07 | $6.07 | $6.07 | $6.07 | $5.08 | 400 |
| 2016-11-15 | $5.75 | $5.75 | $5.75 | $5.75 | $4.81 | 0 |
| 2016-11-14 | $5.70 | $5.75 | $5.70 | $5.75 | $4.81 | 141,200 |
| 2016-11-11 | $5.73 | $5.74 | $5.73 | $5.74 | $4.80 | 60,000 |
| 2016-11-10 | $5.37 | $5.37 | $5.36 | $5.36 | $4.49 | 226,166 |
| 2016-11-09 | $5.16 | $5.16 | $5.16 | $5.16 | $4.32 | 401,000 |
| 2016-11-08 | $5.19 | $5.19 | $5.19 | $5.19 | $4.34 | 21,000 |
| 2016-11-07 | $5.06 | $5.06 | $5.06 | $5.06 | $4.24 | 0 |
| 2016-11-04 | $5.06 | $5.06 | $5.06 | $5.06 | $4.24 | 0 |
| 2016-11-03 | $5.06 | $5.06 | $5.06 | $5.06 | $4.24 | 0 |
| 2016-11-02 | $5.06 | $5.06 | $5.06 | $5.06 | $4.24 | 0 |
| 2016-11-01 | $5.06 | $5.06 | $5.06 | $5.06 | $4.24 | 0 |
| 2016-10-31 | $5.06 | $5.06 | $5.06 | $5.06 | $4.24 | 0 |
| 2016-10-28 | $5.06 | $5.06 | $5.06 | $5.06 | $4.24 | 0 |
| 2016-10-27 | $5.06 | $5.06 | $5.06 | $5.06 | $4.24 | 0 |
| 2016-10-26 | $5.06 | $5.06 | $5.06 | $5.06 | $4.24 | 0 |
| 2016-10-25 | $5.06 | $5.06 | $5.06 | $5.06 | $4.24 | 0 |
| 2016-10-24 | $5.06 | $5.06 | $5.06 | $5.06 | $4.24 | 0 |
| 2016-10-21 | $5.06 | $5.06 | $5.06 | $5.06 | $4.24 | 0 |
| 2016-10-20 | $5.06 | $5.06 | $5.06 | $5.06 | $4.24 | 50,000 |
| 2016-10-19 | $4.96 | $4.96 | $4.96 | $4.96 | $4.15 | 0 |
| 2016-10-18 | $4.96 | $4.96 | $4.96 | $4.96 | $4.15 | 0 |
| 2016-10-17 | $4.96 | $4.96 | $4.96 | $4.96 | $4.15 | 0 |
| 2016-10-14 | $4.96 | $4.96 | $4.96 | $4.96 | $4.15 | 0 |
| 2016-10-13 | $4.96 | $4.96 | $4.96 | $4.96 | $4.15 | 0 |
| 2016-10-12 | $4.96 | $4.96 | $4.96 | $4.96 | $4.15 | 0 |
| 2016-10-11 | $4.96 | $4.96 | $4.96 | $4.96 | $4.15 | 0 |
| 2016-10-10 | $4.96 | $4.96 | $4.96 | $4.96 | $4.15 | 0 |
| 2016-10-07 | $4.96 | $4.96 | $4.96 | $4.96 | $4.15 | 0 |
| 2016-10-06 | $4.96 | $4.96 | $4.96 | $4.96 | $4.15 | 0 |
| 2016-10-05 | $4.96 | $4.96 | $4.96 | $4.96 | $4.15 | 0 |
| 2016-10-04 | $4.96 | $4.96 | $4.96 | $4.96 | $4.15 | 0 |
| 2016-10-03 | $4.96 | $4.96 | $4.96 | $4.96 | $4.15 | 0 |
| 2016-09-30 | $4.96 | $4.96 | $4.96 | $4.96 | $4.15 | 280,000 |
| 2016-09-29 | $4.97 | $4.97 | $4.97 | $4.97 | $4.16 | 280,000 |
| 2016-09-28 | $5.09 | $5.09 | $5.09 | $5.09 | $4.26 | 0 |
| 2016-09-27 | $5.09 | $5.09 | $5.09 | $5.09 | $4.26 | 0 |
| 2016-09-26 | $5.09 | $5.09 | $5.09 | $5.09 | $4.26 | 6,000 |
| 2016-09-23 | $5.07 | $5.07 | $5.07 | $5.07 | $4.24 | 0 |
| 2016-09-22 | $5.07 | $5.07 | $5.07 | $5.07 | $4.24 | 0 |
| 2016-09-21 | $5.07 | $5.07 | $5.07 | $5.07 | $4.24 | 0 |
| 2016-09-20 | $5.07 | $5.07 | $5.07 | $5.07 | $4.24 | 120,100 |
| 2016-09-19 | $4.93 | $4.93 | $4.93 | $4.93 | $4.12 | 0 |
| 2016-09-16 | $4.93 | $4.93 | $4.93 | $4.93 | $4.12 | 0 |
| 2016-09-15 | $4.93 | $4.93 | $4.93 | $4.93 | $4.12 | 168,377 |
| 2016-09-14 | $4.97 | $4.97 | $4.97 | $4.97 | $4.16 | 145,600 |
| 2016-09-13 | $5.28 | $5.28 | $5.00 | $5.00 | $4.19 | 500,400 |
| 2016-09-12 | $5.51 | $5.51 | $5.51 | $5.51 | $4.61 | 0 |
| 2016-09-09 | $5.51 | $5.51 | $5.51 | $5.51 | $4.61 | 456,000 |
| 2016-09-08 | $5.51 | $5.51 | $5.51 | $5.51 | $4.61 | 230,600 |
| 2016-09-07 | $5.01 | $5.01 | $5.01 | $5.01 | $4.19 | 0 |
| 2016-09-06 | $5.01 | $5.01 | $5.01 | $5.01 | $4.19 | 30 |
| 2016-09-02 | $5.01 | $5.01 | $5.01 | $5.01 | $4.19 | 0 |
| 2016-09-01 | $5.01 | $5.01 | $5.01 | $5.01 | $4.19 | 0 |
| 2016-08-31 | $5.01 | $5.01 | $5.01 | $5.01 | $4.19 | 4 |
| 2016-08-30 | $5.01 | $5.01 | $5.01 | $5.01 | $4.19 | 0 |
| 2016-08-29 | $5.01 | $5.01 | $5.01 | $5.01 | $4.19 | 204 |
| 2016-08-26 | $5.13 | $5.13 | $5.13 | $5.13 | $4.29 | 0 |
| 2016-08-25 | $5.13 | $5.13 | $5.13 | $5.13 | $4.29 | 0 |
| 2016-08-24 | $5.13 | $5.13 | $5.13 | $5.13 | $4.29 | 0 |
| 2016-08-23 | $5.13 | $5.13 | $5.13 | $5.13 | $4.29 | 0 |
| 2016-08-22 | $5.13 | $5.13 | $5.13 | $5.13 | $4.29 | 47,000 |
| 2016-08-19 | $5.13 | $5.13 | $5.13 | $5.13 | $4.29 | 24,000 |
| 2016-08-18 | $5.13 | $5.13 | $5.13 | $5.13 | $4.29 | 394 |
| 2016-08-17 | $4.97 | $4.97 | $4.97 | $4.97 | $4.16 | 0 |
| 2016-08-16 | $4.97 | $4.97 | $4.97 | $4.97 | $4.16 | 261,800 |
| 2016-08-15 | $4.97 | $4.97 | $4.97 | $4.97 | $4.16 | 575 |
| 2016-08-12 | $5.25 | $5.25 | $5.25 | $5.25 | $4.39 | 0 |
| 2016-08-11 | $5.25 | $5.25 | $5.25 | $5.25 | $4.39 | 0 |
| 2016-08-10 | $5.25 | $5.25 | $5.25 | $5.25 | $4.39 | 0 |
| 2016-08-09 | $5.25 | $5.25 | $5.25 | $5.25 | $4.39 | 0 |
| 2016-08-08 | $5.25 | $5.27 | $5.24 | $5.25 | $4.39 | 962,400 |
| 2016-08-05 | $4.87 | $4.87 | $4.87 | $4.87 | $4.07 | 444,000 |
| 2016-08-04 | $4.87 | $4.87 | $4.87 | $4.87 | $4.07 | 21,000 |
| 2016-08-03 | $4.87 | $4.87 | $4.87 | $4.87 | $4.07 | 29,000 |
| 2016-08-02 | $4.95 | $4.95 | $4.91 | $4.93 | $4.12 | 350,200 |
| 2016-08-01 | $5.27 | $5.30 | $5.27 | $5.30 | $4.43 | 163,600 |
| 2016-07-29 | $5.04 | $5.08 | $5.04 | $5.08 | $4.25 | 615,000 |
| 2016-07-28 | $5.02 | $5.02 | $5.02 | $5.02 | $4.20 | 0 |
| 2016-07-27 | $5.02 | $5.02 | $5.02 | $5.02 | $4.20 | 0 |
| 2016-07-26 | $5.02 | $5.02 | $5.02 | $5.02 | $4.20 | 10 |
| 2016-07-25 | $5.02 | $5.02 | $5.02 | $5.02 | $4.20 | 0 |
| 2016-07-22 | $5.02 | $5.02 | $5.02 | $5.02 | $4.20 | 0 |
| 2016-07-21 | $5.02 | $5.02 | $5.02 | $5.02 | $4.20 | 0 |
| 2016-07-20 | $5.02 | $5.02 | $5.02 | $5.02 | $4.20 | 460,130 |
| 2016-07-19 | $5.02 | $5.02 | $5.02 | $5.02 | $4.20 | 200,000 |
| 2016-07-18 | $5.02 | $5.02 | $5.02 | $5.02 | $4.20 | 20 |
| 2016-07-15 | $5.02 | $5.02 | $5.02 | $5.02 | $4.20 | 500 |
| 2016-07-14 | $4.72 | $4.72 | $4.72 | $4.72 | $3.95 | 164,900 |
| 2016-07-13 | $4.60 | $4.60 | $4.60 | $4.60 | $3.85 | 135,394 |
| 2016-07-12 | $4.56 | $4.56 | $4.56 | $4.56 | $3.82 | 0 |
| 2016-07-11 | $4.56 | $4.56 | $4.56 | $4.56 | $3.82 | 32,000 |
| 2016-07-08 | $4.25 | $4.25 | $4.25 | $4.25 | $3.56 | 100 |
| 2016-07-07 | $4.25 | $4.25 | $4.25 | $4.25 | $3.56 | 0 |
| 2016-07-06 | $4.25 | $4.25 | $4.25 | $4.25 | $3.56 | 0 |
| 2016-07-05 | $4.25 | $4.25 | $4.25 | $4.25 | $3.56 | 1 |
| 2016-07-01 | $4.25 | $4.25 | $4.25 | $4.25 | $3.56 | 17 |
| 2016-06-30 | $4.25 | $4.25 | $4.25 | $4.25 | $3.56 | 1,010 |
| 2016-06-29 | $4.23 | $4.23 | $4.23 | $4.23 | $3.54 | 0 |
| 2016-06-28 | $4.23 | $4.23 | $4.23 | $4.23 | $3.54 | 0 |
| 2016-06-27 | $4.23 | $4.23 | $4.23 | $4.23 | $3.54 | 567 |
| 2016-06-24 | $4.82 | $4.82 | $4.82 | $4.82 | $4.03 | 0 |
| 2016-06-23 | $4.82 | $4.82 | $4.82 | $4.82 | $4.03 | 0 |
| 2016-06-22 | $4.82 | $4.82 | $4.82 | $4.82 | $4.03 | 0 |
| 2016-06-21 | $4.82 | $4.82 | $4.82 | $4.82 | $4.03 | 0 |
| 2016-06-20 | $4.82 | $4.82 | $4.82 | $4.82 | $4.03 | 0 |
| 2016-06-16 | $4.82 | $4.82 | $4.82 | $4.82 | $4.03 | 0 |
| 2016-06-15 | $4.82 | $4.82 | $4.82 | $4.82 | $4.03 | 0 |
| 2016-06-14 | $4.82 | $4.82 | $4.82 | $4.82 | $4.03 | 0 |
| 2016-06-13 | $4.82 | $4.82 | $4.82 | $4.82 | $4.03 | 0 |
| 2016-06-10 | $4.82 | $4.82 | $4.82 | $4.82 | $4.03 | 0 |
| 2016-06-09 | $4.82 | $4.82 | $4.82 | $4.82 | $4.03 | 0 |
| 2016-06-08 | $4.82 | $4.82 | $4.82 | $4.82 | $4.03 | 12,010 |
| 2016-06-07 | $4.82 | $4.82 | $4.82 | $4.82 | $4.03 | 0 |
| 2016-06-06 | $4.82 | $4.82 | $4.82 | $4.82 | $4.03 | 0 |
| 2016-06-03 | $4.82 | $4.82 | $4.82 | $4.82 | $4.03 | 0 |
| 2016-06-02 | $4.82 | $4.85 | $4.82 | $4.82 | $4.03 | 301,085 |
| 2016-06-01 | $4.92 | $4.92 | $4.92 | $4.92 | $4.12 | 29,200 |
| 2016-05-31 | $4.61 | $4.61 | $4.61 | $4.61 | $3.85 | 0 |
| 2016-05-27 | $4.61 | $4.61 | $4.61 | $4.61 | $3.85 | 3 |
| 2016-05-26 | $4.61 | $4.61 | $4.61 | $4.61 | $3.85 | 0 |
| 2016-05-25 | $4.61 | $4.61 | $4.61 | $4.61 | $3.85 | 0 |
| 2016-05-24 | $4.61 | $4.61 | $4.61 | $4.61 | $3.85 | 50,000 |
| 2016-05-23 | $4.61 | $4.61 | $4.61 | $4.61 | $3.85 | 0 |
| 2016-05-20 | $4.61 | $4.61 | $4.61 | $4.61 | $3.85 | 0 |
| 2016-05-19 | $4.61 | $4.61 | $4.61 | $4.61 | $3.85 | 1 |
| 2016-05-18 | $4.61 | $4.61 | $4.61 | $4.61 | $3.85 | 0 |
| 2016-05-17 | $4.61 | $4.61 | $4.61 | $4.61 | $3.85 | 80,000 |
| 2016-05-16 | $4.47 | $4.47 | $4.47 | $4.47 | $3.74 | 0 |
| 2016-05-13 | $4.47 | $4.47 | $4.47 | $4.47 | $3.74 | 0 |
| 2016-05-12 | $4.47 | $4.47 | $4.47 | $4.47 | $3.74 | 0 |
| 2016-05-11 | $4.46 | $4.47 | $4.46 | $4.47 | $3.74 | 4,911 |
| 2016-05-10 | $4.47 | $4.47 | $4.47 | $4.47 | $3.74 | 0 |
| 2016-05-09 | $4.47 | $4.47 | $4.47 | $4.47 | $3.74 | 0 |
| 2016-05-06 | $4.47 | $4.47 | $4.47 | $4.47 | $3.74 | 101,772 |
| 2016-05-05 | $4.65 | $4.65 | $4.65 | $4.65 | $3.89 | 225,200 |
| 2016-05-04 | $4.63 | $4.65 | $4.63 | $4.65 | $3.89 | 100,100 |
| 2016-05-03 | $4.85 | $4.85 | $4.85 | $4.85 | $4.06 | 567 |
| 2016-05-02 | $4.84 | $4.84 | $4.84 | $4.84 | $4.05 | 0 |
| 2016-04-29 | $4.84 | $4.84 | $4.84 | $4.84 | $4.05 | 0 |
| 2016-04-28 | $4.84 | $4.84 | $4.84 | $4.84 | $4.05 | 0 |
| 2016-04-27 | $4.84 | $4.84 | $4.84 | $4.84 | $4.05 | 0 |
| 2016-04-26 | $4.84 | $4.84 | $4.84 | $4.84 | $4.05 | 559,585 |
| 2016-04-25 | $4.76 | $4.76 | $4.76 | $4.76 | $3.98 | 0 |
| 2016-04-22 | $4.76 | $4.76 | $4.76 | $4.76 | $3.98 | 0 |
| 2016-04-21 | $4.76 | $4.76 | $4.76 | $4.76 | $3.98 | 0 |
| 2016-04-20 | $4.76 | $4.76 | $4.76 | $4.76 | $3.98 | 200 |
| 2016-04-19 | $4.53 | $4.53 | $4.53 | $4.53 | $3.79 | 0 |
| 2016-04-18 | $4.53 | $4.53 | $4.53 | $4.53 | $3.79 | 1,510 |
| 2016-04-15 | $4.40 | $4.40 | $4.40 | $4.40 | $3.68 | 0 |
| 2016-04-14 | $4.40 | $4.40 | $4.40 | $4.40 | $3.68 | 69,500 |
| 2016-04-13 | $4.40 | $4.40 | $4.40 | $4.40 | $3.68 | 0 |
| 2016-04-12 | $4.40 | $4.40 | $4.40 | $4.40 | $3.68 | 0 |
| 2016-04-11 | $4.40 | $4.40 | $4.40 | $4.40 | $3.68 | 0 |
| 2016-04-08 | $4.40 | $4.40 | $4.40 | $4.40 | $3.68 | 0 |
| 2016-04-07 | $4.40 | $4.40 | $4.40 | $4.40 | $3.68 | 55,600 |
| 2016-04-06 | $4.57 | $4.57 | $4.57 | $4.57 | $3.83 | 0 |
| 2016-04-05 | $4.57 | $4.57 | $4.57 | $4.57 | $3.83 | 0 |
| 2016-04-04 | $4.45 | $4.57 | $4.45 | $4.57 | $3.83 | 41,100 |
| 2016-04-01 | $4.67 | $4.67 | $4.67 | $4.67 | $3.91 | 0 |
| 2016-03-31 | $4.67 | $4.67 | $4.67 | $4.67 | $3.91 | 0 |
| 2016-03-30 | $4.67 | $4.67 | $4.67 | $4.67 | $3.91 | 111,300 |
| 2016-03-29 | $4.94 | $4.94 | $4.94 | $4.94 | $4.13 | 0 |
| 2016-03-28 | $4.94 | $4.94 | $4.94 | $4.94 | $4.13 | 0 |
| 2016-03-24 | $4.94 | $4.94 | $4.94 | $4.94 | $4.13 | 0 |
| 2016-03-23 | $4.94 | $4.94 | $4.94 | $4.94 | $4.13 | 0 |
| 2016-03-22 | $4.96 | $4.96 | $4.93 | $4.94 | $4.13 | 350,000 |
| 2016-03-21 | $5.20 | $5.20 | $5.20 | $5.20 | $4.35 | 0 |
| 2016-03-18 | $5.20 | $5.20 | $5.20 | $5.20 | $4.35 | 0 |
| 2016-03-17 | $5.20 | $5.20 | $5.20 | $5.20 | $4.35 | 210 |
| 2016-03-16 | $5.05 | $5.05 | $5.05 | $5.05 | $4.23 | 890,000 |
| 2016-03-15 | $4.97 | $4.97 | $4.97 | $4.97 | $4.16 | 569,100 |
| 2016-03-14 | $4.87 | $4.87 | $4.87 | $4.87 | $4.08 | 200,312 |
| 2016-03-11 | $4.36 | $4.36 | $4.36 | $4.36 | $3.65 | 0 |
| 2016-03-10 | $4.36 | $4.36 | $4.36 | $4.36 | $3.65 | 0 |
| 2016-03-09 | $4.36 | $4.36 | $4.36 | $4.36 | $3.65 | 0 |
| 2016-03-08 | $4.36 | $4.36 | $4.36 | $4.36 | $3.65 | 0 |
| 2016-03-07 | $4.36 | $4.36 | $4.36 | $4.36 | $3.65 | 0 |
| 2016-03-04 | $4.36 | $4.36 | $4.36 | $4.36 | $3.65 | 0 |
| 2016-03-03 | $4.36 | $4.36 | $4.36 | $4.36 | $3.65 | 0 |
| 2016-03-02 | $4.36 | $4.36 | $4.36 | $4.36 | $3.65 | 0 |
| 2016-03-01 | $4.36 | $4.36 | $4.36 | $4.36 | $3.65 | 0 |
| 2016-02-29 | $4.36 | $4.36 | $4.36 | $4.36 | $3.65 | 0 |
| 2016-02-26 | $4.36 | $4.36 | $4.36 | $4.36 | $3.65 | 0 |
| 2016-02-25 | $4.36 | $4.36 | $4.36 | $4.36 | $3.65 | 50,000 |
| 2016-02-24 | $4.14 | $4.14 | $4.14 | $4.14 | $3.47 | 20,200 |
| 2016-02-23 | $4.14 | $4.14 | $4.14 | $4.14 | $3.47 | 300,000 |
| 2016-02-22 | $4.14 | $4.14 | $4.14 | $4.14 | $3.47 | 2,300 |
| 2016-02-19 | $4.35 | $4.35 | $4.35 | $4.35 | $3.64 | 0 |
| 2016-02-18 | $4.35 | $4.35 | $4.35 | $4.35 | $3.64 | 399,400 |
| 2016-02-17 | $4.90 | $4.90 | $4.90 | $4.90 | $4.10 | 250,000 |
| 2016-02-16 | $4.90 | $4.90 | $4.90 | $4.90 | $4.10 | 175,600 |
| 2016-02-12 | $4.90 | $4.90 | $4.90 | $4.90 | $4.10 | 0 |
| 2016-02-11 | $4.90 | $4.90 | $4.90 | $4.90 | $4.10 | 140,000 |
| 2016-02-10 | $4.90 | $4.90 | $4.90 | $4.90 | $4.10 | 0 |
| 2016-02-09 | $4.90 | $4.90 | $4.90 | $4.90 | $4.10 | 113,800 |
| 2016-02-08 | $4.90 | $4.90 | $4.90 | $4.90 | $4.10 | 300,000 |
| 2016-02-05 | $4.90 | $4.90 | $4.90 | $4.90 | $4.10 | 0 |
| 2016-02-04 | $4.90 | $4.90 | $4.90 | $4.90 | $4.10 | 0 |
| 2016-02-03 | $4.90 | $4.90 | $4.90 | $4.90 | $4.10 | 0 |
| 2016-02-02 | $4.72 | $4.90 | $4.72 | $4.90 | $4.10 | 57,800 |
| 2016-02-01 | $4.90 | $4.90 | $4.90 | $4.90 | $4.10 | 304,100 |
| 2016-01-29 | $5.21 | $5.21 | $5.20 | $5.20 | $4.35 | 600 |
| 2016-01-28 | $5.07 | $5.07 | $5.07 | $5.07 | $4.24 | 0 |
| 2016-01-27 | $5.07 | $5.07 | $5.07 | $5.07 | $4.24 | 0 |
| 2016-01-26 | $5.07 | $5.07 | $5.07 | $5.07 | $4.24 | 6,500 |
| 2016-01-25 | $5.07 | $5.07 | $5.07 | $5.07 | $4.24 | 7,000 |
| 2016-01-22 | $5.07 | $5.07 | $5.07 | $5.07 | $4.24 | 3,400 |
| 2016-01-21 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 0 |
| 2016-01-20 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 0 |
| 2016-01-19 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 0 |
| 2016-01-15 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 0 |
| 2016-01-14 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 0 |
| 2016-01-13 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 770,000 |
| 2016-01-12 | $5.81 | $5.81 | $5.77 | $5.77 | $4.83 | 12,123,700 |
| 2016-01-11 | $5.92 | $5.94 | $5.92 | $5.94 | $4.97 | 125,300 |
| 2016-01-08 | $5.87 | $5.87 | $5.87 | $5.87 | $4.91 | 0 |
| 2016-01-07 | $5.87 | $5.87 | $5.87 | $5.87 | $4.91 | 510 |
| 2016-01-06 | $5.94 | $5.94 | $5.94 | $5.94 | $4.97 | 1,906 |
| 2016-01-05 | $6.23 | $6.23 | $6.23 | $6.23 | $5.21 | 0 |
| 2016-01-04 | $6.23 | $6.23 | $6.23 | $6.23 | $5.21 | 0 |
| 2015-12-31 | $6.23 | $6.23 | $6.23 | $6.23 | $5.21 | 0 |
| 2015-12-30 | $6.23 | $6.23 | $6.23 | $6.23 | $5.21 | 0 |
| 2015-12-29 | $6.23 | $6.23 | $6.23 | $6.23 | $5.21 | 0 |
| 2015-12-28 | $6.23 | $6.23 | $6.23 | $6.23 | $5.21 | 0 |
| 2015-12-24 | $6.23 | $6.23 | $6.23 | $6.23 | $5.21 | 0 |
| 2015-12-23 | $6.23 | $6.23 | $6.23 | $6.23 | $5.21 | 0 |
| 2015-12-22 | $6.23 | $6.23 | $6.23 | $6.23 | $5.21 | 82,100 |
| 2015-12-21 | $6.26 | $6.26 | $6.26 | $6.26 | $5.24 | 0 |
| 2015-12-18 | $6.26 | $6.26 | $6.26 | $6.26 | $5.24 | 0 |
| 2015-12-17 | $6.26 | $6.26 | $6.26 | $6.26 | $5.24 | 0 |
| 2015-12-16 | $6.26 | $6.26 | $6.26 | $6.26 | $5.24 | 3 |
| 2015-12-15 | $6.26 | $6.26 | $6.26 | $6.26 | $5.24 | 522,100 |
| 2015-12-14 | $6.30 | $6.30 | $6.30 | $6.30 | $5.27 | 257,900 |
| 2015-12-11 | $6.19 | $6.19 | $6.19 | $6.19 | $5.18 | 0 |
| 2015-12-10 | $6.19 | $6.19 | $6.19 | $6.19 | $5.18 | 40,200 |
| 2015-12-09 | $6.38 | $6.38 | $6.38 | $6.38 | $5.34 | 0 |
| 2015-12-08 | $6.38 | $6.38 | $6.38 | $6.38 | $5.34 | 161,401 |
| 2015-12-07 | $6.30 | $6.30 | $6.30 | $6.30 | $5.27 | 10 |
| 2015-12-04 | $6.30 | $6.30 | $6.30 | $6.30 | $5.27 | 0 |
| 2015-12-03 | $6.30 | $6.30 | $6.30 | $6.30 | $5.27 | 0 |
| 2015-12-02 | $6.30 | $6.30 | $6.30 | $6.30 | $5.27 | 0 |
| 2015-12-01 | $6.30 | $6.30 | $6.30 | $6.30 | $5.27 | 0 |
| 2015-11-30 | $6.30 | $6.30 | $6.30 | $6.30 | $5.27 | 1,400 |
| 2015-11-27 | $6.49 | $6.49 | $6.49 | $6.49 | $5.43 | 0 |
| 2015-11-25 | $6.49 | $6.49 | $6.49 | $6.49 | $5.43 | 0 |
| 2015-11-24 | $6.49 | $6.49 | $6.49 | $6.49 | $5.43 | 0 |
| 2015-11-23 | $6.49 | $6.49 | $6.49 | $6.49 | $5.43 | 0 |
| 2015-11-20 | $6.49 | $6.49 | $6.49 | $6.49 | $5.43 | 0 |
| 2015-11-19 | $6.49 | $6.49 | $6.49 | $6.49 | $5.43 | 0 |
| 2015-11-18 | $6.49 | $6.49 | $6.49 | $6.49 | $5.43 | 50,000 |
| 2015-11-13 | $6.79 | $6.79 | $6.49 | $6.49 | $5.43 | 1,747,700 |
| 2015-11-12 | $6.70 | $6.75 | $6.70 | $6.75 | $5.65 | 0 |
| 2015-11-11 | $6.70 | $6.75 | $6.70 | $6.75 | $5.65 | 73,300 |
| 2015-11-10 | $6.72 | $6.72 | $6.72 | $6.72 | $5.62 | 75,000 |
| 2015-11-09 | $6.42 | $6.42 | $6.42 | $6.42 | $5.37 | 0 |
| 2015-11-06 | $6.42 | $6.42 | $6.42 | $6.42 | $5.37 | 0 |
| 2015-11-05 | $6.42 | $6.42 | $6.42 | $6.42 | $5.37 | 0 |
| 2015-11-04 | $6.42 | $6.42 | $6.42 | $6.42 | $5.37 | 0 |
| 2015-11-03 | $6.42 | $6.42 | $6.42 | $6.42 | $5.37 | 35,100 |
| 2015-11-02 | $6.55 | $6.55 | $6.53 | $6.53 | $5.47 | 0 |
| 2015-10-30 | $6.55 | $6.55 | $6.53 | $6.53 | $5.47 | 200 |
| 2015-10-29 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 0 |
| 2015-10-28 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 0 |
| 2015-10-27 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 0 |
| 2015-10-26 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 0 |
| 2015-10-23 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 0 |
| 2015-10-22 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 0 |
| 2015-10-21 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 0 |
| 2015-10-20 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 0 |
| 2015-10-19 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 0 |
| 2015-10-16 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 0 |
| 2015-10-15 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 0 |
| 2015-10-14 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 0 |
| 2015-10-13 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 0 |
| 2015-10-12 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 0 |
| 2015-10-09 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 0 |
| 2015-10-08 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 0 |
| 2015-10-07 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 0 |
| 2015-10-06 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 0 |
| 2015-10-05 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 0 |
| 2015-10-02 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 0 |
| 2015-10-01 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 0 |
| 2015-09-30 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 0 |
| 2015-09-29 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 72,100 |
| 2015-09-28 | $5.87 | $5.87 | $5.87 | $5.87 | $4.91 | 0 |
| 2015-09-25 | $5.87 | $5.87 | $5.87 | $5.87 | $4.91 | 0 |
| 2015-09-24 | $5.87 | $5.87 | $5.87 | $5.87 | $4.91 | 0 |
| 2015-09-23 | $5.87 | $5.87 | $5.87 | $5.87 | $4.91 | 0 |
| 2015-09-22 | $5.87 | $5.87 | $5.87 | $5.87 | $4.91 | 107 |
| 2015-09-21 | $6.17 | $6.17 | $6.17 | $6.17 | $5.16 | 0 |
| 2015-09-18 | $6.17 | $6.17 | $6.17 | $6.17 | $5.16 | 0 |
| 2015-09-17 | $6.17 | $6.17 | $6.17 | $6.17 | $5.16 | 400 |
| 2015-09-16 | $6.23 | $6.23 | $5.97 | $5.97 | $5.00 | 0 |
| 2015-09-15 | $6.23 | $6.23 | $5.97 | $5.97 | $5.00 | 139,465 |
| 2015-09-14 | $6.11 | $6.11 | $6.11 | $6.11 | $5.11 | 0 |
| 2015-09-11 | $6.11 | $6.11 | $6.11 | $6.11 | $5.11 | 0 |
| 2015-09-10 | $6.11 | $6.11 | $6.11 | $6.11 | $5.11 | 44,315 |
| 2015-09-09 | $6.29 | $6.29 | $6.29 | $6.29 | $5.26 | 0 |
| 2015-09-08 | $6.29 | $6.29 | $6.29 | $6.29 | $5.26 | 65,000 |
| 2015-09-04 | $6.24 | $6.24 | $6.24 | $6.24 | $5.22 | 0 |
| 2015-09-03 | $6.24 | $6.24 | $6.24 | $6.24 | $5.22 | 2,400 |
| 2015-09-02 | $6.42 | $6.42 | $6.42 | $6.42 | $5.37 | 150,000 |
| 2015-09-01 | $6.76 | $6.76 | $6.76 | $6.76 | $5.66 | 0 |
Mitsubishi UFJ Financial Group Inc (MBFJF) News Headlines
Recent Mitsubishi UFJ Financial Group Inc (MBFJF) News
Similar Companies to Mitsubishi UFJ Financial Group Inc (MBFJF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |