MEG Energy Corp (MEGEF) Exchange: PINK
Data as of May 6, 2024
$23.23 ($0.41) 1.80%
MEG Energy Corp - Daily Information
Click for more stock information on MEG Energy Corp.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $23.00 |
| Previous Close | $23.23 |
| High | $23.27 |
| Low | $22.95 |
| Adjusted Open | $23.00 |
| Previous Adjusted Close | $23.23 |
| Adjusted High | $23.27 |
| Adjusted Low | $22.95 |
About MEG Energy Corp (MEGEF)
No Description Available
Invest in MEG Energy Corp (MEGEF)
Historical Stock Data for MEG Energy Corp (MEGEF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $23.00 | $23.27 | $22.95 | $23.23 | $23.23 | 14,832 |
| 2024-04-22 | $22.64 | $22.86 | $22.51 | $22.82 | $22.82 | 189,807 |
| 2024-04-19 | $22.75 | $23.08 | $22.71 | $22.71 | $22.71 | 215,459 |
| 2024-04-18 | $23.14 | $23.31 | $22.66 | $22.71 | $22.71 | 159,385 |
| 2024-04-17 | $22.84 | $23.41 | $22.65 | $23.07 | $23.07 | 101,755 |
| 2024-04-16 | $22.70 | $23.14 | $22.64 | $23.07 | $23.07 | 78,427 |
| 2024-04-15 | $22.61 | $22.75 | $22.46 | $22.57 | $22.57 | 87,668 |
| 2024-04-12 | $23.51 | $23.75 | $22.74 | $22.81 | $22.81 | 148,248 |
| 2024-04-11 | $24.14 | $24.14 | $23.10 | $23.38 | $23.38 | 177,086 |
| 2024-04-10 | $24.30 | $24.53 | $24.26 | $24.38 | $24.38 | 327,407 |
| 2024-04-09 | $24.37 | $24.37 | $24.17 | $24.33 | $24.33 | 20,123 |
| 2024-04-08 | $24.33 | $24.54 | $24.20 | $24.53 | $24.53 | 44,953 |
| 2024-04-05 | $24.14 | $24.59 | $24.14 | $24.16 | $24.16 | 264,975 |
| 2024-04-04 | $24.18 | $24.34 | $23.02 | $23.91 | $23.91 | 119,559 |
| 2024-04-03 | $23.01 | $23.95 | $23.01 | $23.67 | $23.67 | 225,083 |
| 2024-04-02 | $23.09 | $23.88 | $23.09 | $23.19 | $23.19 | 945,918 |
| 2024-04-01 | $22.98 | $23.19 | $22.94 | $23.19 | $23.19 | 13,347 |
| 2024-03-28 | $22.79 | $23.08 | $22.66 | $23.00 | $23.00 | 109,562 |
| 2024-03-27 | $22.43 | $22.75 | $22.38 | $22.75 | $22.75 | 217,120 |
| 2024-03-26 | $23.00 | $23.00 | $22.46 | $22.54 | $22.54 | 97,316 |
| 2024-03-25 | $22.79 | $23.12 | $22.71 | $22.90 | $22.90 | 100,377 |
| 2024-03-22 | $22.52 | $22.70 | $22.48 | $22.50 | $22.50 | 32,837 |
| 2024-03-21 | $22.54 | $22.74 | $22.50 | $22.74 | $22.74 | 133,318 |
| 2024-03-20 | $22.36 | $22.56 | $22.30 | $22.51 | $22.51 | 52,226 |
| 2024-03-19 | $22.72 | $22.72 | $22.48 | $22.50 | $22.50 | 33,263 |
| 2024-03-18 | $22.41 | $22.63 | $22.20 | $22.44 | $22.44 | 327,689 |
| 2024-03-15 | $22.51 | $22.60 | $22.12 | $22.25 | $22.25 | 850,726 |
| 2024-03-14 | $22.25 | $22.48 | $22.10 | $22.15 | $22.15 | 209,371 |
| 2024-03-13 | $21.64 | $22.25 | $21.64 | $22.15 | $22.15 | 36,342 |
| 2024-03-12 | $21.38 | $21.57 | $21.38 | $21.52 | $21.52 | 37,971 |
| 2024-03-11 | $20.95 | $21.31 | $20.95 | $21.31 | $21.31 | 21,151 |
| 2024-03-08 | $21.44 | $21.67 | $21.27 | $21.38 | $21.38 | 98,023 |
| 2024-03-07 | $21.21 | $21.54 | $21.21 | $21.54 | $21.54 | 175,856 |
| 2024-03-06 | $21.28 | $21.60 | $21.15 | $21.24 | $21.24 | 304,344 |
| 2024-03-05 | $20.98 | $21.35 | $20.92 | $21.15 | $21.15 | 81,174 |
| 2024-03-04 | $21.70 | $21.70 | $21.04 | $21.08 | $21.08 | 465,553 |
| 2024-03-01 | $21.50 | $22.13 | $20.85 | $21.63 | $21.63 | 513,175 |
| 2024-02-29 | $20.69 | $21.43 | $20.69 | $21.36 | $21.36 | 220,123 |
| 2024-02-28 | $19.56 | $20.76 | $19.56 | $20.69 | $20.69 | 130,738 |
| 2024-02-27 | $20.49 | $20.67 | $20.42 | $20.60 | $20.60 | 182,807 |
| 2024-02-26 | $19.90 | $20.42 | $19.90 | $20.38 | $20.38 | 129,381 |
| 2024-02-23 | $19.63 | $20.06 | $19.56 | $20.06 | $20.06 | 603,555 |
| 2024-02-22 | $19.49 | $19.89 | $19.49 | $19.89 | $19.89 | 641,533 |
| 2024-02-21 | $19.20 | $19.55 | $19.20 | $19.41 | $19.41 | 92,234 |
| 2024-02-20 | $19.07 | $19.13 | $18.92 | $19.08 | $19.08 | 172,816 |
| 2024-02-16 | $18.92 | $19.20 | $18.91 | $19.20 | $19.20 | 38,182 |
| 2024-02-15 | $19.21 | $19.21 | $18.60 | $19.13 | $19.13 | 94,669 |
| 2024-02-14 | $18.27 | $18.47 | $18.08 | $18.18 | $18.18 | 77,053 |
| 2024-02-13 | $18.02 | $18.06 | $17.75 | $17.91 | $17.91 | 714,850 |
| 2024-02-12 | $18.11 | $18.30 | $18.10 | $18.14 | $18.14 | 152,263 |
| 2024-02-09 | $17.14 | $18.21 | $17.14 | $17.71 | $17.71 | 264,884 |
| 2024-02-08 | $17.66 | $18.03 | $17.66 | $17.94 | $17.94 | 203,906 |
| 2024-02-07 | $17.60 | $17.61 | $17.42 | $17.53 | $17.53 | 133,897 |
| 2024-02-06 | $18.88 | $18.88 | $17.58 | $17.71 | $17.71 | 73,687 |
| 2024-02-05 | $17.63 | $17.83 | $17.51 | $17.65 | $17.65 | 93,751 |
| 2024-02-02 | $17.20 | $18.06 | $17.19 | $17.94 | $17.94 | 34,524 |
| 2024-02-01 | $18.94 | $19.65 | $18.27 | $18.30 | $18.30 | 150,402 |
| 2024-01-31 | $19.22 | $19.24 | $18.92 | $18.92 | $18.92 | 204,568 |
| 2024-01-30 | $18.28 | $19.27 | $18.28 | $19.27 | $19.27 | 237,809 |
| 2024-01-29 | $19.50 | $19.50 | $18.21 | $18.29 | $18.29 | 1,257,910 |
| 2024-01-26 | $19.05 | $19.15 | $18.63 | $19.15 | $19.15 | 117,191 |
| 2024-01-25 | $18.65 | $19.10 | $18.60 | $19.02 | $19.02 | 1,163,950 |
| 2024-01-24 | $17.98 | $18.24 | $17.98 | $18.24 | $18.24 | 452,024 |
| 2024-01-23 | $17.53 | $17.76 | $17.53 | $17.71 | $17.71 | 41,210 |
| 2024-01-22 | $17.25 | $17.55 | $17.25 | $17.51 | $17.51 | 111,525 |
| 2024-01-19 | $17.39 | $17.47 | $17.36 | $17.43 | $17.43 | 199,341 |
| 2024-01-18 | $17.44 | $17.54 | $17.27 | $17.46 | $17.46 | 57,471 |
| 2024-01-17 | $17.50 | $17.67 | $17.30 | $17.40 | $17.40 | 24,184 |
| 2024-01-16 | $18.40 | $18.83 | $17.58 | $17.63 | $17.63 | 425,660 |
| 2024-01-12 | $17.57 | $17.95 | $17.57 | $17.69 | $17.69 | 89,150 |
| 2024-01-11 | $17.33 | $17.50 | $17.18 | $17.41 | $17.41 | 952,259 |
| 2024-01-10 | $17.62 | $17.62 | $17.25 | $17.25 | $17.25 | 28,720 |
| 2024-01-09 | $17.23 | $18.00 | $17.23 | $17.43 | $17.43 | 141,714 |
| 2024-01-08 | $18.32 | $18.35 | $17.55 | $18.03 | $18.03 | 785,938 |
| 2024-01-05 | $18.15 | $18.39 | $18.15 | $18.28 | $18.28 | 1,334,999 |
| 2024-01-04 | $18.35 | $18.40 | $17.91 | $18.01 | $18.01 | 36,170 |
| 2024-01-03 | $18.01 | $18.42 | $17.99 | $18.33 | $18.33 | 321,041 |
| 2024-01-02 | $18.00 | $18.12 | $17.78 | $17.78 | $17.78 | 535,320 |
| 2023-12-29 | $17.80 | $18.02 | $17.80 | $17.92 | $17.92 | 69,662 |
| 2023-12-28 | $18.07 | $18.13 | $17.87 | $17.87 | $17.87 | 65,233 |
| 2023-12-27 | $18.35 | $18.49 | $18.24 | $18.24 | $18.24 | 22,190 |
| 2023-12-26 | $17.41 | $18.50 | $17.41 | $18.40 | $18.40 | 16,539 |
| 2023-12-22 | $17.40 | $18.50 | $17.40 | $17.92 | $17.92 | 48,326 |
| 2023-12-21 | $18.50 | $18.50 | $17.63 | $17.85 | $17.85 | 75,546 |
| 2023-12-20 | $18.83 | $18.83 | $17.78 | $17.78 | $17.78 | 122,934 |
| 2023-12-19 | $18.26 | $18.26 | $17.78 | $18.00 | $18.00 | 100,409 |
| 2023-12-18 | $17.95 | $17.95 | $17.39 | $17.65 | $17.65 | 89,668 |
| 2023-12-15 | $17.21 | $17.81 | $17.21 | $17.46 | $17.46 | 122,725 |
| 2023-12-14 | $18.02 | $18.38 | $17.90 | $17.99 | $17.99 | 30,706 |
| 2023-12-13 | $16.99 | $17.38 | $16.97 | $17.38 | $17.38 | 159,193 |
| 2023-12-12 | $17.05 | $17.19 | $16.83 | $16.93 | $16.93 | 73,466 |
| 2023-12-11 | $17.96 | $17.96 | $17.12 | $17.39 | $17.39 | 85,230 |
| 2023-12-08 | $17.56 | $17.84 | $17.41 | $17.53 | $17.53 | 28,886 |
| 2023-12-07 | $17.65 | $17.67 | $17.32 | $17.38 | $17.38 | 399,676 |
| 2023-12-06 | $17.78 | $18.20 | $17.42 | $17.42 | $17.42 | 161,622 |
| 2023-12-05 | $18.44 | $18.46 | $17.98 | $17.99 | $17.99 | 16,666 |
| 2023-12-04 | $19.39 | $19.39 | $18.28 | $18.52 | $18.52 | 1,590,739 |
| 2023-12-01 | $20.00 | $20.00 | $18.86 | $19.00 | $19.00 | 518,562 |
| 2023-11-30 | $19.20 | $19.59 | $18.51 | $18.90 | $18.90 | 1,412,080 |
| 2023-11-29 | $18.99 | $19.11 | $18.47 | $18.99 | $18.99 | 699,849 |
| 2023-11-28 | $18.90 | $19.14 | $18.54 | $18.73 | $18.73 | 931,658 |
| 2023-11-27 | $19.05 | $19.05 | $18.73 | $18.83 | $18.83 | 109,607 |
| 2023-11-24 | $19.12 | $19.25 | $19.06 | $19.06 | $19.06 | 23,202 |
| 2023-11-22 | $18.90 | $19.12 | $18.81 | $18.82 | $18.82 | 55,364 |
| 2023-11-21 | $20.25 | $20.25 | $19.41 | $19.43 | $19.43 | 618,853 |
| 2023-11-20 | $19.52 | $19.62 | $19.45 | $19.50 | $19.50 | 102,620 |
| 2023-11-17 | $19.02 | $19.54 | $19.02 | $19.32 | $19.32 | 93,729 |
| 2023-11-16 | $19.18 | $19.18 | $18.36 | $18.73 | $18.73 | 785,390 |
| 2023-11-15 | $19.84 | $19.84 | $19.21 | $19.46 | $19.46 | 43,948 |
| 2023-11-14 | $19.63 | $19.83 | $19.51 | $19.67 | $19.67 | 223,961 |
| 2023-11-13 | $19.10 | $19.63 | $19.10 | $19.60 | $19.60 | 678,710 |
| 2023-11-10 | $18.79 | $19.07 | $18.58 | $19.07 | $19.07 | 67,940 |
| 2023-11-09 | $18.34 | $18.91 | $18.23 | $18.47 | $18.47 | 31,795 |
| 2023-11-08 | $18.60 | $18.76 | $17.82 | $18.01 | $18.01 | 751,839 |
| 2023-11-07 | $19.40 | $19.40 | $18.50 | $18.80 | $18.80 | 265,885 |
| 2023-11-06 | $19.78 | $19.84 | $19.46 | $19.47 | $19.47 | 387,274 |
| 2023-11-03 | $20.50 | $20.55 | $19.53 | $19.64 | $19.64 | 244,530 |
| 2023-11-02 | $19.96 | $20.52 | $19.96 | $20.49 | $20.49 | 76,126 |
| 2023-11-01 | $19.75 | $19.97 | $19.70 | $19.83 | $19.83 | 128,127 |
| 2023-10-31 | $19.66 | $19.88 | $19.61 | $19.61 | $19.61 | 177,372 |
| 2023-10-30 | $20.17 | $20.20 | $19.63 | $19.79 | $19.79 | 128,025 |
| 2023-10-27 | $20.14 | $20.14 | $19.56 | $19.87 | $19.87 | 139,055 |
| 2023-10-26 | $19.94 | $20.15 | $19.92 | $20.05 | $20.05 | 733,480 |
| 2023-10-25 | $19.75 | $20.02 | $19.65 | $19.91 | $19.91 | 660,602 |
| 2023-10-24 | $19.66 | $19.76 | $19.37 | $19.69 | $19.69 | 243,362 |
| 2023-10-23 | $20.35 | $20.35 | $19.79 | $19.89 | $19.89 | 480,161 |
| 2023-10-20 | $20.41 | $20.57 | $20.31 | $20.38 | $20.38 | 62,878 |
| 2023-10-19 | $20.33 | $20.71 | $20.30 | $20.46 | $20.46 | 88,218 |
| 2023-10-18 | $20.50 | $20.56 | $20.25 | $20.35 | $20.35 | 54,138 |
| 2023-10-17 | $19.90 | $20.53 | $19.90 | $20.32 | $20.32 | 503,268 |
| 2023-10-16 | $19.75 | $20.06 | $19.60 | $20.06 | $20.06 | 919,350 |
| 2023-10-13 | $19.75 | $19.94 | $19.46 | $19.86 | $19.86 | 445,852 |
| 2023-10-12 | $19.50 | $19.50 | $19.19 | $19.37 | $19.37 | 74,835 |
| 2023-10-11 | $19.26 | $19.46 | $19.09 | $19.43 | $19.43 | 269,302 |
| 2023-10-10 | $19.00 | $19.70 | $19.00 | $19.40 | $19.40 | 107,135 |
| 2023-10-09 | $18.35 | $19.66 | $18.35 | $19.12 | $19.12 | 49,479 |
| 2023-10-06 | $17.97 | $18.49 | $17.70 | $18.37 | $18.37 | 316,782 |
| 2023-10-05 | $17.17 | $17.87 | $17.17 | $17.84 | $17.84 | 656,563 |
| 2023-10-04 | $18.00 | $18.04 | $17.67 | $17.73 | $17.73 | 347,699 |
| 2023-10-03 | $18.79 | $18.82 | $18.52 | $18.61 | $18.61 | 1,405,058 |
| 2023-10-02 | $19.44 | $19.44 | $18.32 | $18.81 | $18.81 | 193,398 |
| 2023-09-29 | $19.57 | $19.63 | $19.49 | $19.49 | $19.49 | 118,913 |
| 2023-09-28 | $19.89 | $19.93 | $19.54 | $19.54 | $19.54 | 156,001 |
| 2023-09-27 | $19.45 | $19.88 | $19.40 | $19.76 | $19.76 | 155,904 |
| 2023-09-26 | $18.94 | $19.11 | $18.77 | $19.01 | $19.01 | 776,990 |
| 2023-09-25 | $18.15 | $18.34 | $17.99 | $18.33 | $18.33 | 87,033 |
| 2023-09-22 | $18.50 | $18.53 | $18.03 | $18.12 | $18.12 | 236,001 |
| 2023-09-21 | $18.64 | $18.64 | $18.21 | $18.25 | $18.25 | 119,112 |
| 2023-09-20 | $18.95 | $19.34 | $18.52 | $18.55 | $18.55 | 30,350 |
| 2023-09-19 | $19.50 | $19.50 | $18.83 | $19.15 | $19.15 | 70,109 |
| 2023-09-18 | $19.47 | $19.47 | $19.14 | $19.23 | $19.23 | 124,564 |
| 2023-09-15 | $19.21 | $19.45 | $19.18 | $19.29 | $19.29 | 151,083 |
| 2023-09-14 | $19.10 | $19.41 | $19.10 | $19.41 | $19.41 | 118,588 |
| 2023-09-13 | $18.70 | $19.07 | $18.56 | $18.62 | $18.62 | 238,619 |
| 2023-09-12 | $19.00 | $19.07 | $18.69 | $18.76 | $18.76 | 89,760 |
| 2023-09-11 | $19.00 | $19.05 | $18.55 | $18.64 | $18.64 | 277,806 |
| 2023-09-08 | $18.90 | $19.00 | $18.76 | $18.81 | $18.81 | 165,637 |
| 2023-09-07 | $18.83 | $18.83 | $18.63 | $18.65 | $18.65 | 88,757 |
| 2023-09-06 | $18.67 | $19.00 | $18.65 | $18.88 | $18.88 | 141,849 |
| 2023-09-05 | $18.88 | $19.15 | $18.63 | $18.64 | $18.64 | 88,772 |
| 2023-09-01 | $17.14 | $18.85 | $17.14 | $18.78 | $18.78 | 81,366 |
| 2023-08-31 | $17.50 | $18.04 | $17.50 | $17.91 | $17.91 | 55,512 |
| 2023-08-30 | $17.74 | $17.75 | $17.66 | $17.69 | $17.69 | 7,046 |
| 2023-08-29 | $17.28 | $17.57 | $17.20 | $17.52 | $17.52 | 32,521 |
| 2023-08-28 | $17.34 | $17.34 | $17.13 | $17.24 | $17.24 | 17,215 |
| 2023-08-25 | $16.63 | $17.06 | $16.63 | $17.01 | $17.01 | 22,496 |
| 2023-08-24 | $17.30 | $17.30 | $16.66 | $16.70 | $16.70 | 55,642 |
| 2023-08-23 | $17.55 | $17.95 | $17.29 | $17.45 | $17.45 | 29,362 |
| 2023-08-22 | $17.90 | $17.95 | $17.83 | $17.90 | $17.90 | 5,760 |
| 2023-08-21 | $17.90 | $18.06 | $17.75 | $17.78 | $17.78 | 83,035 |
| 2023-08-18 | $17.63 | $17.85 | $17.61 | $17.85 | $17.85 | 14,865 |
| 2023-08-17 | $17.70 | $17.91 | $17.66 | $17.66 | $17.66 | 12,137 |
| 2023-08-16 | $17.64 | $17.73 | $17.34 | $17.42 | $17.42 | 17,540 |
| 2023-08-15 | $17.57 | $17.66 | $17.37 | $17.40 | $17.40 | 17,580 |
| 2023-08-14 | $17.72 | $17.84 | $17.63 | $17.84 | $17.84 | 14,324 |
| 2023-08-11 | $18.03 | $18.11 | $17.81 | $17.88 | $17.88 | 58,787 |
| 2023-08-10 | $18.07 | $18.16 | $17.73 | $17.77 | $17.77 | 36,344 |
| 2023-08-09 | $18.15 | $18.16 | $17.96 | $17.99 | $17.99 | 38,448 |
| 2023-08-08 | $17.66 | $18.07 | $17.41 | $18.06 | $18.06 | 51,414 |
| 2023-08-07 | $17.98 | $18.06 | $17.87 | $17.98 | $17.98 | 9,533 |
| 2023-08-04 | $18.27 | $18.35 | $17.92 | $17.95 | $17.95 | 218,617 |
| 2023-08-03 | $17.73 | $18.29 | $17.66 | $18.26 | $18.26 | 16,470 |
| 2023-08-02 | $17.89 | $17.89 | $17.34 | $17.72 | $17.72 | 12,416 |
| 2023-08-01 | $17.59 | $17.97 | $17.56 | $17.92 | $17.92 | 36,106 |
| 2023-07-31 | $18.21 | $18.30 | $17.77 | $17.80 | $17.80 | 56,720 |
| 2023-07-28 | $17.70 | $18.19 | $17.53 | $18.18 | $18.18 | 56,582 |
| 2023-07-27 | $18.04 | $18.19 | $17.60 | $17.60 | $17.60 | 49,293 |
| 2023-07-26 | $17.84 | $18.10 | $17.84 | $18.01 | $18.01 | 13,702 |
| 2023-07-25 | $17.78 | $18.18 | $17.78 | $18.04 | $18.04 | 55,681 |
| 2023-07-24 | $17.57 | $17.99 | $17.57 | $17.80 | $17.80 | 32,107 |
| 2023-07-21 | $17.46 | $17.61 | $17.45 | $17.60 | $17.60 | 15,737 |
| 2023-07-20 | $18.00 | $18.13 | $17.37 | $17.42 | $17.42 | 88,809 |
| 2023-07-19 | $17.72 | $18.00 | $17.65 | $17.83 | $17.83 | 62,694 |
| 2023-07-18 | $16.11 | $17.83 | $16.11 | $17.70 | $17.70 | 55,354 |
| 2023-07-17 | $17.27 | $17.30 | $17.03 | $17.08 | $17.08 | 206,845 |
| 2023-07-14 | $17.95 | $17.97 | $17.33 | $17.33 | $17.33 | 51,253 |
| 2023-07-13 | $17.67 | $18.01 | $17.65 | $17.99 | $17.99 | 47,107 |
| 2023-07-12 | $17.63 | $17.95 | $17.63 | $17.85 | $17.85 | 96,838 |
| 2023-07-11 | $17.20 | $17.65 | $17.20 | $17.63 | $17.63 | 122,346 |
| 2023-07-10 | $16.75 | $17.17 | $16.75 | $17.04 | $17.04 | 115,787 |
| 2023-07-07 | $16.30 | $16.88 | $16.30 | $16.88 | $16.88 | 326,596 |
| 2023-07-06 | $16.23 | $16.29 | $15.74 | $16.01 | $16.01 | 26,241 |
| 2023-07-05 | $16.20 | $16.28 | $16.06 | $16.27 | $16.27 | 32,526 |
| 2023-07-03 | $15.17 | $16.20 | $15.17 | $16.00 | $16.00 | 3,497 |
| 2023-06-30 | $15.75 | $15.95 | $15.75 | $15.85 | $15.85 | 19,091 |
| 2023-06-29 | $15.28 | $15.61 | $15.28 | $15.60 | $15.60 | 7,408 |
| 2023-06-28 | $15.16 | $15.34 | $14.94 | $15.27 | $15.27 | 26,479 |
| 2023-06-27 | $15.09 | $15.34 | $15.09 | $15.25 | $15.25 | 19,444 |
| 2023-06-26 | $15.06 | $15.50 | $15.06 | $15.43 | $15.43 | 16,835 |
| 2023-06-23 | $14.73 | $15.01 | $14.73 | $15.01 | $15.01 | 10,895 |
| 2023-06-22 | $15.34 | $15.48 | $15.20 | $15.26 | $15.26 | 27,976 |
| 2023-06-21 | $15.52 | $15.88 | $15.52 | $15.69 | $15.69 | 22,352 |
| 2023-06-20 | $15.05 | $15.41 | $15.05 | $15.38 | $15.38 | 10,613 |
| 2023-06-16 | $15.50 | $15.51 | $15.35 | $15.46 | $15.46 | 68,892 |
| 2023-06-15 | $15.20 | $15.56 | $15.20 | $15.51 | $15.51 | 8,460 |
| 2023-06-14 | $15.63 | $15.69 | $15.14 | $15.22 | $15.22 | 16,395 |
| 2023-06-13 | $15.60 | $16.01 | $15.49 | $15.52 | $15.52 | 55,051 |
| 2023-06-12 | $15.73 | $15.74 | $15.35 | $15.45 | $15.45 | 37,855 |
| 2023-06-09 | $16.20 | $16.30 | $16.00 | $16.03 | $16.03 | 34,339 |
| 2023-06-08 | $17.00 | $17.00 | $15.84 | $16.20 | $16.20 | 33,616 |
| 2023-06-07 | $16.00 | $16.75 | $16.00 | $16.43 | $16.43 | 49,403 |
| 2023-06-06 | $15.89 | $16.37 | $15.89 | $16.37 | $16.37 | 27,626 |
| 2023-06-05 | $16.60 | $16.65 | $16.19 | $16.19 | $16.19 | 51,479 |
| 2023-06-02 | $15.95 | $16.40 | $15.95 | $16.38 | $16.38 | 57,464 |
| 2023-06-01 | $15.10 | $15.92 | $15.05 | $15.83 | $15.83 | 39,999 |
| 2023-05-31 | $15.27 | $15.29 | $15.00 | $15.12 | $15.12 | 51,247 |
| 2023-05-30 | $15.38 | $15.45 | $15.20 | $15.44 | $15.44 | 57,924 |
| 2023-05-26 | $15.40 | $15.90 | $15.37 | $15.84 | $15.84 | 37,950 |
| 2023-05-25 | $15.53 | $15.62 | $15.35 | $15.40 | $15.40 | 36,114 |
| 2023-05-24 | $15.12 | $16.14 | $15.12 | $15.82 | $15.82 | 56,812 |
| 2023-05-23 | $15.49 | $15.98 | $15.48 | $15.87 | $15.87 | 40,180 |
| 2023-05-22 | $15.15 | $15.43 | $15.15 | $15.16 | $15.16 | 3,918 |
| 2023-05-19 | $14.88 | $15.44 | $14.88 | $15.21 | $15.21 | 29,489 |
| 2023-05-18 | $15.10 | $15.26 | $14.98 | $15.20 | $15.20 | 32,315 |
| 2023-05-17 | $14.82 | $15.23 | $14.80 | $15.23 | $15.23 | 34,354 |
| 2023-05-16 | $15.00 | $15.11 | $14.81 | $14.82 | $14.82 | 12,302 |
| 2023-05-15 | $15.08 | $15.20 | $14.93 | $15.09 | $15.09 | 30,197 |
| 2023-05-12 | $15.09 | $15.22 | $14.75 | $14.77 | $14.77 | 17,776 |
| 2023-05-11 | $15.20 | $15.20 | $14.76 | $14.95 | $14.95 | 44,141 |
| 2023-05-10 | $15.49 | $15.57 | $15.20 | $15.35 | $15.35 | 80,924 |
| 2023-05-09 | $14.99 | $15.90 | $14.99 | $15.80 | $15.80 | 16,287 |
| 2023-05-08 | $15.98 | $16.09 | $15.46 | $15.48 | $15.48 | 22,144 |
| 2023-05-05 | $16.11 | $16.11 | $15.35 | $15.68 | $15.68 | 27,809 |
| 2023-05-04 | $15.00 | $15.05 | $14.44 | $14.75 | $14.75 | 43,719 |
| 2023-05-03 | $14.83 | $15.21 | $14.83 | $14.96 | $14.96 | 40,631 |
| 2023-05-02 | $15.64 | $15.85 | $14.85 | $15.29 | $15.29 | 101,606 |
| 2023-05-01 | $16.60 | $16.65 | $16.26 | $16.40 | $16.40 | 53,912 |
| 2023-04-28 | $15.86 | $16.75 | $15.74 | $16.62 | $16.62 | 65,665 |
| 2023-04-27 | $15.76 | $16.05 | $15.72 | $15.90 | $15.90 | 15,361 |
| 2023-04-26 | $16.00 | $16.37 | $15.70 | $15.79 | $15.79 | 140,018 |
| 2023-04-25 | $16.88 | $16.88 | $16.18 | $16.28 | $16.28 | 53,269 |
| 2023-04-24 | $16.65 | $17.03 | $16.64 | $16.96 | $16.96 | 53,230 |
| 2023-04-21 | $16.85 | $17.07 | $16.76 | $16.78 | $16.78 | 25,976 |
| 2023-04-20 | $16.38 | $17.09 | $16.38 | $16.75 | $16.75 | 46,170 |
| 2023-04-19 | $17.06 | $17.24 | $16.89 | $17.24 | $17.24 | 33,477 |
| 2023-04-18 | $17.19 | $17.51 | $17.10 | $17.31 | $17.31 | 50,634 |
| 2023-04-17 | $17.64 | $17.64 | $17.15 | $17.22 | $17.22 | 112,547 |
| 2023-04-14 | $17.57 | $17.74 | $17.42 | $17.63 | $17.63 | 85,328 |
| 2023-04-13 | $17.47 | $17.55 | $17.33 | $17.53 | $17.53 | 169,016 |
| 2023-04-12 | $17.10 | $17.41 | $17.10 | $17.23 | $17.23 | 79,268 |
| 2023-04-11 | $17.13 | $17.42 | $17.09 | $17.24 | $17.24 | 91,473 |
| 2023-04-10 | $17.21 | $17.34 | $16.97 | $17.11 | $17.11 | 49,213 |
| 2023-04-06 | $17.05 | $17.21 | $16.81 | $17.11 | $17.11 | 63,986 |
| 2023-04-05 | $17.18 | $17.37 | $16.91 | $17.08 | $17.08 | 47,194 |
| 2023-04-04 | $17.65 | $17.65 | $16.98 | $17.28 | $17.28 | 66,211 |
| 2023-04-03 | $16.94 | $17.75 | $16.94 | $17.60 | $17.60 | 306,167 |
| 2023-03-31 | $15.76 | $16.18 | $15.75 | $16.07 | $16.07 | 30,199 |
| 2023-03-30 | $15.73 | $15.87 | $15.56 | $15.77 | $15.77 | 31,551 |
| 2023-03-29 | $15.50 | $15.71 | $15.46 | $15.64 | $15.64 | 25,929 |
| 2023-03-28 | $14.90 | $15.42 | $14.90 | $15.36 | $15.36 | 55,489 |
| 2023-03-27 | $14.15 | $14.90 | $14.15 | $14.90 | $14.90 | 47,798 |
| 2023-03-24 | $14.08 | $14.33 | $13.90 | $14.23 | $14.23 | 44,855 |
| 2023-03-23 | $15.11 | $15.17 | $14.24 | $14.39 | $14.39 | 64,338 |
| 2023-03-22 | $14.80 | $15.37 | $14.80 | $14.81 | $14.81 | 31,043 |
| 2023-03-21 | $14.77 | $14.99 | $14.55 | $14.90 | $14.90 | 46,547 |
| 2023-03-20 | $13.79 | $14.35 | $13.45 | $14.35 | $14.35 | 88,611 |
| 2023-03-17 | $13.76 | $13.87 | $13.55 | $13.72 | $13.72 | 39,209 |
| 2023-03-16 | $13.72 | $14.28 | $13.30 | $14.07 | $14.07 | 153,651 |
| 2023-03-15 | $14.34 | $14.34 | $12.90 | $13.86 | $13.86 | 216,933 |
| 2023-03-14 | $15.14 | $15.63 | $14.73 | $14.84 | $14.84 | 59,820 |
| 2023-03-13 | $15.10 | $15.91 | $14.90 | $15.06 | $15.06 | 93,014 |
| 2023-03-10 | $16.51 | $16.57 | $15.95 | $16.05 | $16.05 | 31,069 |
| 2023-03-09 | $16.86 | $16.96 | $16.43 | $16.43 | $16.43 | 42,727 |
| 2023-03-08 | $16.47 | $17.27 | $16.47 | $16.62 | $16.62 | 40,987 |
| 2023-03-07 | $17.30 | $17.34 | $16.45 | $16.45 | $16.45 | 45,152 |
| 2023-03-06 | $17.45 | $17.45 | $17.07 | $17.32 | $17.32 | 66,872 |
| 2023-03-03 | $16.40 | $17.47 | $16.40 | $17.28 | $17.28 | 268,082 |
| 2023-03-02 | $16.08 | $16.75 | $15.97 | $16.68 | $16.68 | 88,097 |
| 2023-03-01 | $15.79 | $16.22 | $15.75 | $16.17 | $16.17 | 31,049 |
| 2023-02-28 | $16.40 | $16.62 | $15.80 | $15.80 | $15.80 | 143,042 |
| 2023-02-27 | $16.31 | $16.61 | $15.98 | $16.61 | $16.61 | 74,427 |
| 2023-02-24 | $15.57 | $16.20 | $15.52 | $16.16 | $16.16 | 40,784 |
| 2023-02-23 | $15.96 | $16.09 | $15.67 | $15.91 | $15.91 | 31,019 |
| 2023-02-22 | $16.02 | $16.02 | $15.31 | $15.63 | $15.63 | 33,693 |
| 2023-02-21 | $16.01 | $16.26 | $15.86 | $15.93 | $15.93 | 34,184 |
| 2023-02-17 | $16.58 | $16.58 | $16.17 | $16.20 | $16.20 | 58,902 |
| 2023-02-16 | $17.01 | $17.20 | $16.89 | $17.01 | $17.01 | 111,176 |
| 2023-02-15 | $17.03 | $17.15 | $16.73 | $17.15 | $17.15 | 71,821 |
| 2023-02-14 | $17.07 | $17.30 | $16.80 | $17.30 | $17.30 | 54,606 |
| 2023-02-13 | $17.25 | $17.59 | $17.09 | $17.31 | $17.31 | 108,589 |
| 2023-02-10 | $16.77 | $17.42 | $16.77 | $17.42 | $17.42 | 97,775 |
| 2023-02-09 | $16.84 | $16.95 | $16.44 | $16.47 | $16.47 | 83,947 |
| 2023-02-08 | $16.65 | $16.89 | $16.57 | $16.73 | $16.73 | 52,534 |
| 2023-02-07 | $15.90 | $16.63 | $15.76 | $16.58 | $16.58 | 106,617 |
| 2023-02-06 | $15.62 | $15.88 | $15.37 | $15.88 | $15.88 | 77,635 |
| 2023-02-03 | $15.81 | $16.09 | $15.74 | $15.83 | $15.83 | 47,583 |
| 2023-02-02 | $16.31 | $16.42 | $15.70 | $15.72 | $15.72 | 177,031 |
| 2023-02-01 | $16.27 | $16.67 | $15.76 | $16.31 | $16.31 | 219,551 |
| 2023-01-31 | $15.30 | $16.52 | $15.30 | $16.52 | $16.52 | 163,567 |
| 2023-01-30 | $16.20 | $16.50 | $16.08 | $16.08 | $16.08 | 123,629 |
| 2023-01-27 | $15.65 | $16.33 | $15.65 | $16.31 | $16.31 | 136,849 |
| 2023-01-26 | $15.05 | $15.59 | $15.05 | $15.55 | $15.55 | 144,253 |
| 2023-01-25 | $14.76 | $14.93 | $14.50 | $14.93 | $14.93 | 50,651 |
| 2023-01-24 | $15.23 | $15.23 | $14.87 | $14.90 | $14.90 | 49,721 |
| 2023-01-23 | $15.27 | $15.46 | $15.20 | $15.23 | $15.23 | 46,083 |
| 2023-01-20 | $15.01 | $15.26 | $14.88 | $15.13 | $15.13 | 23,188 |
| 2023-01-19 | $14.72 | $15.14 | $14.49 | $15.05 | $15.05 | 35,348 |
| 2023-01-18 | $15.15 | $15.46 | $14.64 | $14.64 | $14.64 | 103,248 |
| 2023-01-17 | $14.67 | $15.34 | $14.67 | $15.00 | $15.00 | 100,938 |
| 2023-01-13 | $14.39 | $14.58 | $14.31 | $14.49 | $14.49 | 76,316 |
| 2023-01-12 | $13.68 | $14.43 | $13.62 | $14.43 | $14.43 | 82,382 |
| 2023-01-11 | $13.53 | $13.56 | $13.25 | $13.48 | $13.48 | 28,124 |
| 2023-01-10 | $13.54 | $13.54 | $13.26 | $13.42 | $13.42 | 30,955 |
| 2023-01-09 | $13.83 | $13.85 | $13.42 | $13.42 | $13.42 | 38,514 |
| 2023-01-06 | $13.21 | $13.57 | $13.05 | $13.54 | $13.54 | 87,187 |
| 2023-01-05 | $12.79 | $13.10 | $12.66 | $12.98 | $12.98 | 53,772 |
| 2023-01-04 | $12.75 | $13.10 | $12.68 | $12.83 | $12.83 | 60,246 |
| 2023-01-03 | $13.65 | $13.65 | $12.90 | $12.90 | $12.90 | 43,157 |
| 2022-12-30 | $12.93 | $13.93 | $12.93 | $13.93 | $13.93 | 78,399 |
| 2022-12-29 | $13.30 | $13.89 | $13.23 | $13.77 | $13.77 | 84,710 |
| 2022-12-28 | $13.70 | $13.80 | $13.29 | $13.35 | $13.35 | 61,308 |
| 2022-12-27 | $13.98 | $14.37 | $13.72 | $13.80 | $13.80 | 32,393 |
| 2022-12-23 | $13.06 | $13.60 | $13.02 | $13.59 | $13.59 | 70,730 |
| 2022-12-22 | $13.00 | $13.03 | $12.58 | $12.78 | $12.78 | 24,917 |
| 2022-12-21 | $12.95 | $13.25 | $12.87 | $13.23 | $13.23 | 33,239 |
| 2022-12-20 | $12.31 | $12.64 | $12.31 | $12.64 | $12.64 | 87,226 |
| 2022-12-19 | $12.60 | $12.60 | $12.17 | $12.45 | $12.45 | 97,434 |
| 2022-12-16 | $12.61 | $12.65 | $12.32 | $12.59 | $12.59 | 54,234 |
| 2022-12-15 | $12.79 | $12.98 | $12.54 | $12.90 | $12.90 | 32,456 |
| 2022-12-14 | $12.41 | $13.10 | $12.41 | $12.99 | $12.99 | 94,043 |
| 2022-12-13 | $12.82 | $12.98 | $12.61 | $12.69 | $12.69 | 72,366 |
| 2022-12-12 | $12.21 | $12.46 | $12.04 | $12.41 | $12.41 | 135,305 |
| 2022-12-09 | $12.22 | $12.61 | $12.07 | $12.22 | $12.22 | 145,486 |
| 2022-12-08 | $13.25 | $13.29 | $12.67 | $12.67 | $12.67 | 129,903 |
| 2022-12-07 | $13.29 | $13.39 | $12.81 | $12.95 | $12.95 | 86,505 |
| 2022-12-06 | $13.91 | $13.95 | $12.97 | $13.11 | $13.11 | 169,901 |
| 2022-12-05 | $14.84 | $15.15 | $13.86 | $13.96 | $13.96 | 73,303 |
| 2022-12-02 | $14.61 | $14.68 | $14.34 | $14.45 | $14.45 | 19,784 |
| 2022-12-01 | $15.27 | $15.27 | $14.28 | $14.28 | $14.28 | 32,644 |
| 2022-11-30 | $14.52 | $14.63 | $14.10 | $14.21 | $14.21 | 69,046 |
| 2022-11-29 | $14.25 | $14.51 | $13.82 | $14.04 | $14.04 | 120,497 |
| 2022-11-28 | $14.15 | $14.45 | $13.70 | $14.18 | $14.18 | 188,096 |
| 2022-11-25 | $14.20 | $14.46 | $14.20 | $14.37 | $14.37 | 56,081 |
| 2022-11-23 | $14.00 | $14.24 | $13.89 | $14.14 | $14.14 | 37,572 |
| 2022-11-22 | $14.11 | $14.39 | $13.97 | $14.38 | $14.38 | 117,590 |
| 2022-11-21 | $14.00 | $14.00 | $12.92 | $13.77 | $13.77 | 283,049 |
| 2022-11-18 | $13.96 | $14.29 | $13.66 | $14.27 | $14.27 | 104,580 |
| 2022-11-17 | $14.15 | $14.37 | $13.81 | $14.36 | $14.36 | 75,783 |
| 2022-11-16 | $14.65 | $14.66 | $14.41 | $14.54 | $14.54 | 54,706 |
| 2022-11-15 | $14.76 | $14.99 | $14.47 | $14.90 | $14.90 | 71,515 |
| 2022-11-14 | $15.40 | $15.40 | $14.82 | $14.82 | $14.82 | 89,079 |
| 2022-11-11 | $15.20 | $15.82 | $15.04 | $15.48 | $15.48 | 158,813 |
| 2022-11-10 | $15.59 | $15.59 | $14.50 | $15.05 | $15.05 | 247,854 |
| 2022-11-09 | $15.10 | $15.21 | $14.50 | $14.62 | $14.62 | 148,315 |
| 2022-11-08 | $15.56 | $15.64 | $15.24 | $15.50 | $15.50 | 51,500 |
| 2022-11-07 | $15.25 | $15.57 | $15.16 | $15.43 | $15.43 | 109,528 |
| 2022-11-04 | $15.70 | $15.73 | $14.85 | $15.24 | $15.24 | 139,626 |
| 2022-11-03 | $14.11 | $15.02 | $14.11 | $14.92 | $14.92 | 94,521 |
| 2022-11-02 | $14.97 | $14.97 | $14.34 | $14.46 | $14.46 | 96,251 |
| 2022-11-01 | $14.93 | $15.49 | $14.93 | $14.99 | $14.99 | 84,704 |
| 2022-10-31 | $14.31 | $15.00 | $14.29 | $14.91 | $14.91 | 90,149 |
| 2022-10-28 | $14.57 | $14.76 | $14.22 | $14.63 | $14.63 | 111,254 |
| 2022-10-27 | $15.10 | $15.12 | $14.65 | $14.65 | $14.65 | 194,361 |
| 2022-10-26 | $14.16 | $14.90 | $14.10 | $14.67 | $14.67 | 156,566 |
| 2022-10-25 | $13.87 | $14.34 | $13.87 | $14.02 | $14.02 | 112,810 |
| 2022-10-24 | $13.50 | $13.96 | $13.23 | $13.83 | $13.83 | 85,554 |
| 2022-10-21 | $12.76 | $13.41 | $12.75 | $13.34 | $13.34 | 105,367 |
| 2022-10-20 | $12.57 | $13.10 | $12.57 | $12.72 | $12.72 | 167,390 |
| 2022-10-19 | $12.05 | $12.52 | $11.81 | $12.39 | $12.39 | 152,507 |
| 2022-10-18 | $12.05 | $12.18 | $11.67 | $11.88 | $11.88 | 161,097 |
| 2022-10-17 | $12.29 | $12.75 | $11.97 | $12.02 | $12.02 | 181,481 |
| 2022-10-14 | $12.71 | $12.89 | $12.23 | $12.29 | $12.29 | 45,277 |
| 2022-10-13 | $12.29 | $13.05 | $12.10 | $12.92 | $12.92 | 124,374 |
| 2022-10-12 | $12.19 | $12.93 | $12.19 | $12.65 | $12.65 | 95,748 |
| 2022-10-11 | $13.50 | $13.66 | $13.08 | $13.12 | $13.12 | 72,715 |
| 2022-10-10 | $13.50 | $14.15 | $13.50 | $13.57 | $13.57 | 37,029 |
| 2022-10-07 | $14.04 | $14.35 | $13.90 | $14.10 | $14.10 | 129,585 |
| 2022-10-06 | $13.23 | $13.93 | $13.23 | $13.81 | $13.81 | 83,674 |
| 2022-10-05 | $12.90 | $13.60 | $12.49 | $13.43 | $13.43 | 99,716 |
| 2022-10-04 | $12.22 | $13.06 | $12.15 | $13.04 | $13.04 | 294,659 |
| 2022-10-03 | $11.86 | $12.09 | $11.74 | $11.82 | $11.82 | 76,017 |
| 2022-09-30 | $11.20 | $11.47 | $11.07 | $11.19 | $11.19 | 66,503 |
| 2022-09-29 | $11.39 | $11.45 | $10.83 | $11.45 | $11.45 | 92,593 |
| 2022-09-28 | $10.60 | $11.64 | $10.60 | $11.61 | $11.61 | 83,237 |
| 2022-09-27 | $10.56 | $10.85 | $10.40 | $10.78 | $10.78 | 257,697 |
| 2022-09-26 | $10.97 | $11.14 | $10.10 | $10.25 | $10.25 | 487,356 |
| 2022-09-23 | $12.25 | $12.35 | $11.00 | $11.09 | $11.09 | 370,498 |
| 2022-09-22 | $13.02 | $13.45 | $12.49 | $12.49 | $12.49 | 58,063 |
| 2022-09-21 | $14.54 | $14.54 | $13.17 | $13.17 | $13.17 | 84,596 |
| 2022-09-20 | $13.49 | $13.64 | $13.22 | $13.61 | $13.61 | 57,490 |
| 2022-09-19 | $13.00 | $13.85 | $13.00 | $13.79 | $13.79 | 114,702 |
| 2022-09-16 | $13.50 | $13.57 | $13.11 | $13.57 | $13.57 | 155,281 |
| 2022-09-15 | $13.66 | $13.84 | $13.58 | $13.65 | $13.65 | 37,604 |
| 2022-09-14 | $13.50 | $14.17 | $13.50 | $14.00 | $14.00 | 181,815 |
| 2022-09-13 | $13.69 | $13.83 | $13.24 | $13.67 | $13.67 | 253,226 |
| 2022-09-12 | $13.60 | $13.73 | $13.42 | $13.69 | $13.69 | 85,481 |
| 2022-09-09 | $12.49 | $13.36 | $12.49 | $13.26 | $13.26 | 64,404 |
| 2022-09-08 | $12.46 | $12.71 | $12.38 | $12.71 | $12.71 | 69,096 |
| 2022-09-07 | $13.25 | $13.25 | $12.28 | $12.47 | $12.47 | 224,042 |
| 2022-09-06 | $13.73 | $13.89 | $13.25 | $13.30 | $13.30 | 118,126 |
| 2022-09-02 | $13.23 | $13.89 | $13.23 | $13.59 | $13.59 | 145,477 |
| 2022-09-01 | $13.72 | $13.72 | $13.28 | $13.33 | $13.33 | 150,289 |
| 2022-08-31 | $13.86 | $14.37 | $13.81 | $13.99 | $13.99 | 177,055 |
| 2022-08-30 | $13.87 | $14.49 | $13.87 | $14.23 | $14.23 | 279,244 |
| 2022-08-29 | $14.46 | $15.35 | $14.44 | $14.84 | $14.84 | 153,322 |
| 2022-08-26 | $14.63 | $14.71 | $14.27 | $14.35 | $14.35 | 77,138 |
| 2022-08-25 | $14.30 | $14.82 | $14.30 | $14.63 | $14.63 | 131,328 |
| 2022-08-24 | $13.74 | $14.18 | $13.70 | $14.18 | $14.18 | 86,956 |
| 2022-08-23 | $13.31 | $13.97 | $13.31 | $13.79 | $13.79 | 153,860 |
| 2022-08-22 | $12.74 | $13.04 | $12.45 | $12.95 | $12.95 | 106,616 |
| 2022-08-19 | $13.24 | $13.72 | $13.00 | $13.10 | $13.10 | 80,525 |
| 2022-08-18 | $13.06 | $13.32 | $13.00 | $13.26 | $13.26 | 368,982 |
| 2022-08-17 | $12.40 | $12.94 | $12.40 | $12.84 | $12.84 | 115,184 |
| 2022-08-16 | $13.15 | $13.28 | $12.50 | $12.50 | $12.50 | 135,493 |
| 2022-08-15 | $13.40 | $13.52 | $12.58 | $13.14 | $13.14 | 233,514 |
| 2022-08-12 | $13.51 | $13.90 | $13.28 | $13.83 | $13.83 | 54,784 |
| 2022-08-11 | $13.63 | $13.83 | $13.41 | $13.67 | $13.67 | 93,021 |
| 2022-08-10 | $12.80 | $13.28 | $12.62 | $13.08 | $13.08 | 173,819 |
| 2022-08-09 | $12.60 | $12.87 | $12.55 | $12.80 | $12.80 | 65,742 |
| 2022-08-08 | $11.75 | $12.42 | $11.75 | $12.29 | $12.29 | 97,456 |
| 2022-08-05 | $11.27 | $12.01 | $11.27 | $11.82 | $11.82 | 141,025 |
| 2022-08-04 | $12.47 | $12.60 | $11.45 | $11.61 | $11.61 | 341,142 |
| 2022-08-03 | $13.54 | $13.55 | $12.33 | $12.40 | $12.40 | 263,197 |
| 2022-08-02 | $13.19 | $13.59 | $13.10 | $13.58 | $13.58 | 69,436 |
| 2022-08-01 | $13.86 | $13.86 | $13.10 | $13.30 | $13.30 | 43,604 |
| 2022-07-29 | $13.79 | $14.21 | $13.56 | $13.77 | $13.77 | 300,302 |
| 2022-07-28 | $13.77 | $13.78 | $13.08 | $13.77 | $13.77 | 126,054 |
| 2022-07-27 | $13.32 | $13.52 | $13.20 | $13.47 | $13.47 | 86,454 |
| 2022-07-26 | $13.61 | $13.67 | $13.00 | $13.10 | $13.10 | 84,063 |
| 2022-07-25 | $12.74 | $13.44 | $12.74 | $13.31 | $13.31 | 137,436 |
| 2022-07-22 | $12.88 | $13.08 | $12.61 | $12.64 | $12.64 | 77,128 |
| 2022-07-21 | $12.87 | $13.00 | $12.42 | $12.90 | $12.90 | 157,229 |
| 2022-07-20 | $13.13 | $13.38 | $12.96 | $13.38 | $13.38 | 72,031 |
| 2022-07-19 | $12.97 | $13.37 | $12.87 | $13.36 | $13.36 | 79,714 |
| 2022-07-18 | $12.89 | $13.36 | $12.89 | $12.98 | $12.98 | 188,920 |
| 2022-07-15 | $11.87 | $12.70 | $11.87 | $12.45 | $12.45 | 137,025 |
| 2022-07-14 | $12.10 | $12.30 | $11.00 | $11.98 | $11.98 | 289,907 |
| 2022-07-13 | $12.20 | $12.49 | $12.03 | $12.26 | $12.26 | 145,817 |
| 2022-07-12 | $12.65 | $12.65 | $11.88 | $12.34 | $12.34 | 246,649 |
| 2022-07-11 | $12.71 | $13.13 | $12.64 | $12.81 | $12.81 | 80,074 |
| 2022-07-08 | $13.46 | $13.64 | $12.86 | $13.31 | $13.31 | 146,143 |
| 2022-07-07 | $12.93 | $13.55 | $12.75 | $13.29 | $13.29 | 233,890 |
| 2022-07-06 | $12.61 | $12.80 | $11.36 | $12.09 | $12.09 | 390,196 |
| 2022-07-05 | $13.60 | $14.30 | $12.16 | $12.70 | $12.70 | 306,948 |
| 2022-07-01 | $13.90 | $14.02 | $13.20 | $13.95 | $13.95 | 53,808 |
| 2022-06-30 | $13.89 | $14.13 | $13.27 | $13.86 | $13.86 | 110,706 |
| 2022-06-29 | $15.18 | $15.18 | $13.95 | $14.08 | $14.08 | 121,367 |
| 2022-06-28 | $15.10 | $15.52 | $14.64 | $14.94 | $14.94 | 171,275 |
| 2022-06-27 | $14.05 | $14.61 | $14.00 | $14.50 | $14.50 | 106,629 |
| 2022-06-24 | $13.13 | $14.12 | $13.09 | $13.79 | $13.79 | 213,277 |
| 2022-06-23 | $15.00 | $15.00 | $12.75 | $12.77 | $12.77 | 479,778 |
| 2022-06-22 | $14.39 | $15.46 | $14.39 | $14.66 | $14.66 | 255,124 |
| 2022-06-21 | $15.75 | $16.35 | $15.24 | $16.19 | $16.19 | 353,556 |
| 2022-06-17 | $15.71 | $15.83 | $14.13 | $14.64 | $14.64 | 720,149 |
| 2022-06-16 | $16.14 | $16.95 | $15.75 | $15.85 | $15.85 | 343,922 |
| 2022-06-15 | $16.35 | $17.26 | $16.35 | $16.98 | $16.98 | 254,694 |
| 2022-06-14 | $17.93 | $18.01 | $16.77 | $16.97 | $16.97 | 193,688 |
| 2022-06-13 | $17.28 | $17.90 | $17.05 | $17.51 | $17.51 | 220,839 |
| 2022-06-10 | $18.57 | $18.86 | $18.00 | $18.35 | $18.35 | 181,379 |
| 2022-06-09 | $19.23 | $19.23 | $18.75 | $18.93 | $18.93 | 202,636 |
| 2022-06-08 | $19.90 | $19.90 | $19.00 | $19.24 | $19.24 | 181,710 |
| 2022-06-07 | $18.28 | $19.44 | $18.14 | $19.35 | $19.35 | 165,300 |
| 2022-06-06 | $18.40 | $18.77 | $18.32 | $18.33 | $18.33 | 207,291 |
| 2022-06-03 | $17.88 | $18.20 | $17.59 | $18.18 | $18.18 | 158,732 |
| 2022-06-02 | $17.73 | $18.11 | $17.50 | $17.81 | $17.81 | 140,156 |
| 2022-06-01 | $17.73 | $18.00 | $17.25 | $17.68 | $17.68 | 156,229 |
| 2022-05-31 | $17.55 | $18.15 | $17.00 | $17.45 | $17.45 | 357,558 |
| 2022-05-27 | $17.49 | $17.49 | $16.98 | $17.20 | $17.20 | 126,478 |
| 2022-05-26 | $17.15 | $17.42 | $16.89 | $17.07 | $17.07 | 291,074 |
| 2022-05-25 | $17.49 | $17.49 | $16.67 | $16.98 | $16.98 | 124,626 |
| 2022-05-24 | $16.06 | $16.76 | $16.04 | $16.65 | $16.65 | 113,098 |
| 2022-05-23 | $16.12 | $16.44 | $16.05 | $16.44 | $16.44 | 58,326 |
| 2022-05-20 | $16.03 | $16.03 | $15.59 | $15.97 | $15.97 | 112,652 |
| 2022-05-19 | $15.24 | $16.00 | $14.83 | $15.82 | $15.82 | 95,903 |
| 2022-05-18 | $15.99 | $15.99 | $15.24 | $15.27 | $15.27 | 138,708 |
| 2022-05-17 | $15.73 | $15.98 | $15.70 | $15.83 | $15.83 | 206,354 |
| 2022-05-16 | $15.08 | $15.73 | $15.08 | $15.48 | $15.48 | 165,930 |
| 2022-05-13 | $14.74 | $15.10 | $14.65 | $15.08 | $15.08 | 108,136 |
| 2022-05-12 | $14.40 | $14.50 | $13.80 | $14.24 | $14.24 | 185,935 |
| 2022-05-11 | $15.56 | $15.56 | $14.39 | $14.48 | $14.48 | 126,639 |
| 2022-05-10 | $14.16 | $14.93 | $13.71 | $14.28 | $14.28 | 432,022 |
| 2022-05-09 | $15.53 | $16.28 | $14.35 | $14.48 | $14.48 | 395,569 |
| 2022-05-06 | $16.81 | $16.82 | $16.00 | $16.26 | $16.26 | 348,642 |
| 2022-05-05 | $17.40 | $17.71 | $16.24 | $16.76 | $16.76 | 454,221 |
| 2022-05-04 | $16.34 | $17.61 | $16.32 | $17.42 | $17.42 | 335,403 |
| 2022-05-03 | $15.99 | $16.25 | $15.41 | $15.91 | $15.91 | 441,520 |
| 2022-05-02 | $15.00 | $15.21 | $14.61 | $15.14 | $15.14 | 289,312 |
| 2022-04-29 | $15.50 | $15.69 | $14.76 | $15.02 | $15.02 | 149,701 |
| 2022-04-28 | $15.36 | $15.36 | $14.26 | $15.19 | $15.19 | 213,025 |
| 2022-04-27 | $14.08 | $14.69 | $13.74 | $14.47 | $14.47 | 178,981 |
| 2022-04-26 | $14.25 | $14.56 | $13.88 | $13.96 | $13.96 | 310,687 |
| 2022-04-25 | $14.00 | $14.06 | $12.89 | $13.96 | $13.96 | 310,687 |
| 2022-04-22 | $14.96 | $15.05 | $14.20 | $14.31 | $14.31 | 170,124 |
| 2022-04-21 | $16.00 | $16.51 | $15.00 | $15.04 | $15.04 | 208,899 |
| 2022-04-20 | $14.56 | $15.90 | $14.56 | $15.82 | $15.82 | 125,571 |
| 2022-04-19 | $15.25 | $15.48 | $14.53 | $15.00 | $15.00 | 226,406 |
| 2022-04-18 | $14.43 | $15.21 | $14.43 | $15.15 | $15.15 | 117,786 |
| 2022-04-14 | $14.83 | $14.83 | $13.75 | $14.44 | $14.44 | 272,592 |
| 2022-04-13 | $13.70 | $14.34 | $13.44 | $14.31 | $14.31 | 112,611 |
| 2022-04-12 | $13.70 | $13.88 | $13.47 | $13.50 | $13.50 | 115,167 |
| 2022-04-11 | $13.62 | $13.62 | $12.97 | $13.23 | $13.23 | 186,540 |
| 2022-04-08 | $13.45 | $14.06 | $13.44 | $13.98 | $13.98 | 112,661 |
| 2022-04-07 | $13.39 | $13.71 | $13.05 | $13.49 | $13.49 | 178,296 |
| 2022-04-06 | $13.95 | $14.00 | $13.27 | $13.38 | $13.38 | 259,510 |
| 2022-04-05 | $14.39 | $14.49 | $13.82 | $13.82 | $13.82 | 108,747 |
| 2022-04-04 | $13.98 | $14.32 | $13.88 | $14.24 | $14.24 | 97,129 |
| 2022-04-01 | $13.53 | $13.88 | $13.49 | $13.75 | $13.75 | 245,046 |
| 2022-03-31 | $14.25 | $14.25 | $13.63 | $13.65 | $13.65 | 158,931 |
| 2022-03-30 | $14.50 | $14.64 | $14.05 | $14.15 | $14.15 | 135,560 |
| 2022-03-29 | $13.67 | $14.19 | $13.38 | $14.15 | $14.15 | 138,455 |
| 2022-03-28 | $15.00 | $15.00 | $13.97 | $14.01 | $14.01 | 115,575 |
| 2022-03-25 | $14.13 | $14.93 | $14.10 | $14.83 | $14.83 | 140,236 |
| 2022-03-24 | $15.00 | $15.00 | $14.43 | $14.51 | $14.51 | 108,081 |
| 2022-03-23 | $15.14 | $15.14 | $14.80 | $14.83 | $14.83 | 110,170 |
| 2022-03-22 | $15.11 | $15.14 | $14.67 | $15.08 | $15.08 | 99,963 |
| 2022-03-21 | $14.65 | $15.08 | $14.36 | $15.08 | $15.08 | 99,963 |
| 2022-03-18 | $14.25 | $14.31 | $14.05 | $14.10 | $14.10 | 136,373 |
| 2022-03-17 | $13.82 | $14.35 | $13.82 | $14.28 | $14.28 | 125,705 |
| 2022-03-16 | $13.73 | $13.73 | $13.08 | $13.45 | $13.45 | 76,962 |
| 2022-03-15 | $13.01 | $13.49 | $12.43 | $13.28 | $13.28 | 249,525 |
| 2022-03-14 | $14.84 | $14.84 | $13.37 | $13.41 | $13.41 | 216,197 |
| 2022-03-11 | $14.40 | $14.87 | $14.40 | $14.68 | $14.68 | 215,508 |
| 2022-03-10 | $14.74 | $14.79 | $14.24 | $14.54 | $14.54 | 137,522 |
| 2022-03-09 | $15.26 | $15.26 | $13.99 | $14.45 | $14.45 | 257,327 |
| 2022-03-08 | $15.30 | $16.43 | $15.20 | $15.31 | $15.31 | 402,835 |
| 2022-03-07 | $15.00 | $15.69 | $14.99 | $15.38 | $15.38 | 536,897 |
| 2022-03-04 | $13.87 | $14.34 | $13.60 | $14.34 | $14.34 | 325,706 |
| 2022-03-03 | $13.45 | $13.82 | $13.40 | $13.55 | $13.55 | 86,664 |
| 2022-03-02 | $14.09 | $14.09 | $12.95 | $13.58 | $13.58 | 142,446 |
| 2022-03-01 | $14.02 | $14.02 | $12.96 | $13.04 | $13.04 | 182,499 |
| 2022-02-28 | $12.97 | $13.09 | $12.67 | $13.07 | $13.07 | 164,368 |
| 2022-02-25 | $12.21 | $12.66 | $12.10 | $12.62 | $12.62 | 120,496 |
| 2022-02-24 | $12.76 | $12.76 | $11.95 | $12.32 | $12.32 | 79,806 |
| 2022-02-23 | $11.85 | $12.72 | $11.85 | $12.28 | $12.28 | 59,921 |
| 2022-02-22 | $13.00 | $13.00 | $12.20 | $12.27 | $12.27 | 72,131 |
| 2022-02-18 | $12.25 | $12.52 | $12.20 | $12.32 | $12.32 | 43,101 |
| 2022-02-17 | $12.75 | $13.12 | $12.40 | $12.62 | $12.62 | 143,450 |
| 2022-02-16 | $12.77 | $13.33 | $12.77 | $12.84 | $12.84 | 123,906 |
| 2022-02-15 | $12.58 | $12.61 | $12.10 | $12.61 | $12.61 | 82,433 |
| 2022-02-14 | $12.75 | $12.94 | $12.52 | $12.65 | $12.65 | 165,349 |
| 2022-02-11 | $11.74 | $12.75 | $11.74 | $12.74 | $12.74 | 135,473 |
| 2022-02-10 | $11.73 | $12.34 | $11.73 | $11.96 | $11.96 | 99,635 |
| 2022-02-09 | $11.42 | $12.08 | $11.42 | $11.92 | $11.92 | 104,209 |
| 2022-02-08 | $11.95 | $11.95 | $11.42 | $11.44 | $11.44 | 136,113 |
| 2022-02-07 | $12.46 | $12.46 | $11.84 | $12.03 | $12.03 | 232,319 |
| 2022-02-04 | $12.23 | $12.52 | $12.15 | $12.15 | $12.15 | 92,131 |
| 2022-02-03 | $12.57 | $12.57 | $11.94 | $12.00 | $12.00 | 92,313 |
| 2022-02-02 | $12.91 | $12.95 | $11.87 | $12.18 | $12.18 | 78,153 |
| 2022-02-01 | $12.00 | $12.31 | $11.70 | $12.20 | $12.20 | 107,703 |
| 2022-01-31 | $11.81 | $12.02 | $11.60 | $11.93 | $11.93 | 96,716 |
| 2022-01-28 | $11.36 | $11.64 | $11.31 | $11.49 | $11.49 | 165,283 |
| 2022-01-27 | $11.52 | $11.67 | $11.12 | $11.21 | $11.21 | 35,850 |
| 2022-01-26 | $11.59 | $11.91 | $11.05 | $11.19 | $11.19 | 87,647 |
| 2022-01-25 | $10.80 | $11.44 | $10.61 | $11.38 | $11.38 | 87,041 |
| 2022-01-24 | $10.21 | $10.85 | $9.66 | $10.83 | $10.83 | 139,262 |
| 2022-01-21 | $10.83 | $11.16 | $10.70 | $10.94 | $10.94 | 71,666 |
| 2022-01-20 | $11.79 | $11.79 | $11.23 | $11.23 | $11.23 | 40,646 |
| 2022-01-19 | $11.56 | $11.60 | $11.23 | $11.47 | $11.47 | 145,813 |
| 2022-01-18 | $11.58 | $11.64 | $11.30 | $11.47 | $11.47 | 145,813 |
| 2022-01-14 | $10.93 | $11.41 | $10.83 | $11.37 | $11.37 | 102,657 |
| 2022-01-13 | $10.96 | $10.96 | $10.60 | $10.70 | $10.70 | 47,110 |
| 2022-01-12 | $10.99 | $10.99 | $10.77 | $10.86 | $10.86 | 88,607 |
| 2022-01-11 | $10.19 | $10.77 | $10.16 | $10.74 | $10.74 | 30,527 |
| 2022-01-10 | $10.17 | $10.17 | $9.95 | $9.95 | $9.95 | 38,266 |
| 2022-01-07 | $10.67 | $10.67 | $10.08 | $10.19 | $10.19 | 19,574 |
| 2022-01-06 | $10.04 | $10.21 | $9.76 | $10.11 | $10.11 | 89,074 |
| 2022-01-05 | $10.01 | $10.05 | $9.76 | $9.76 | $9.76 | 60,026 |
| 2022-01-04 | $9.52 | $9.99 | $9.52 | $9.88 | $9.88 | 37,560 |
| 2022-01-03 | $9.17 | $9.71 | $9.17 | $9.68 | $9.68 | 34,009 |
| 2021-12-31 | $9.18 | $9.25 | $9.07 | $9.24 | $9.24 | 20,696 |
| 2021-12-30 | $9.24 | $9.29 | $9.12 | $9.12 | $9.12 | 4,589 |
| 2021-12-29 | $9.15 | $9.48 | $9.13 | $9.24 | $9.24 | 55,617 |
| 2021-12-28 | $8.88 | $9.51 | $8.88 | $9.01 | $9.01 | 35,729 |
| 2021-12-27 | $8.11 | $9.16 | $8.11 | $9.04 | $9.04 | 14,125 |
| 2021-12-23 | $8.73 | $8.88 | $8.71 | $8.85 | $8.85 | 8,085 |
| 2021-12-22 | $8.51 | $8.76 | $8.44 | $8.68 | $8.68 | 42,927 |
| 2021-12-21 | $8.32 | $8.56 | $8.32 | $8.56 | $8.56 | 25,607 |
| 2021-12-20 | $7.99 | $8.14 | $7.80 | $8.09 | $8.09 | 53,364 |
| 2021-12-17 | $8.25 | $8.40 | $8.17 | $8.31 | $8.31 | 75,040 |
| 2021-12-16 | $8.81 | $8.93 | $8.45 | $8.45 | $8.45 | 71,145 |
| 2021-12-15 | $8.66 | $8.97 | $8.10 | $8.67 | $8.67 | 125,900 |
| 2021-12-14 | $8.99 | $9.13 | $8.83 | $8.86 | $8.86 | 38,091 |
| 2021-12-13 | $9.25 | $9.27 | $9.00 | $9.15 | $9.15 | 19,751 |
| 2021-12-10 | $9.43 | $9.52 | $9.27 | $9.51 | $9.51 | 84,109 |
| 2021-12-09 | $9.43 | $9.49 | $9.26 | $9.35 | $9.35 | 68,368 |
| 2021-12-08 | $9.39 | $9.72 | $9.39 | $9.61 | $9.61 | 36,401 |
| 2021-12-07 | $9.37 | $9.47 | $9.19 | $9.30 | $9.30 | 16,285 |
| 2021-12-06 | $8.58 | $8.97 | $8.52 | $8.95 | $8.95 | 20,577 |
| 2021-12-03 | $8.67 | $8.68 | $8.26 | $8.33 | $8.33 | 32,016 |
| 2021-12-02 | $7.98 | $8.26 | $7.82 | $8.26 | $8.26 | 70,272 |
| 2021-12-01 | $8.33 | $8.52 | $8.09 | $8.09 | $8.09 | 35,163 |
| 2021-11-30 | $8.33 | $8.42 | $7.92 | $8.13 | $8.13 | 73,968 |
| 2021-11-29 | $9.22 | $9.22 | $8.57 | $8.57 | $8.57 | 95,159 |
| 2021-11-26 | $8.51 | $8.94 | $8.25 | $8.44 | $8.44 | 69,937 |
| 2021-11-24 | $8.89 | $9.35 | $8.89 | $9.33 | $9.33 | 41,336 |
| 2021-11-23 | $8.80 | $8.99 | $8.74 | $8.99 | $8.99 | 60,118 |
| 2021-11-22 | $8.19 | $8.63 | $8.19 | $8.47 | $8.47 | 106,763 |
| 2021-11-19 | $8.31 | $8.51 | $8.21 | $8.38 | $8.38 | 23,457 |
| 2021-11-18 | $8.89 | $8.96 | $8.73 | $8.75 | $8.75 | 5,048 |
| 2021-11-17 | $9.00 | $9.19 | $8.70 | $8.72 | $8.72 | 48,065 |
| 2021-11-16 | $8.63 | $8.91 | $8.63 | $8.80 | $8.80 | 19,179 |
| 2021-11-15 | $8.62 | $8.69 | $8.37 | $8.69 | $8.69 | 41,737 |
| 2021-11-12 | $8.82 | $8.84 | $8.65 | $8.67 | $8.67 | 61,846 |
| 2021-11-11 | $8.76 | $8.98 | $8.75 | $8.85 | $8.85 | 64,954 |
| 2021-11-10 | $8.92 | $9.03 | $8.65 | $8.68 | $8.68 | 156,822 |
| 2021-11-09 | $9.39 | $9.53 | $8.85 | $8.99 | $8.99 | 97,063 |
| 2021-11-08 | $9.03 | $9.23 | $9.03 | $9.17 | $9.17 | 127,811 |
| 2021-11-05 | $8.91 | $9.00 | $8.74 | $8.96 | $8.96 | 63,168 |
| 2021-11-04 | $8.99 | $9.00 | $8.80 | $8.89 | $8.89 | 17,208 |
| 2021-11-03 | $8.82 | $8.96 | $8.76 | $8.91 | $8.91 | 22,309 |
| 2021-11-02 | $9.02 | $9.02 | $8.87 | $8.96 | $8.96 | 26,903 |
| 2021-11-01 | $9.08 | $9.19 | $9.06 | $9.11 | $9.11 | 50,742 |
| 2021-10-29 | $9.07 | $9.07 | $8.81 | $8.95 | $8.95 | 35,045 |
| 2021-10-28 | $8.92 | $9.15 | $8.90 | $9.13 | $9.13 | 26,738 |
| 2021-10-27 | $9.29 | $9.41 | $8.99 | $8.99 | $8.99 | 48,674 |
| 2021-10-26 | $9.55 | $9.55 | $9.41 | $9.45 | $9.45 | 80,938 |
| 2021-10-25 | $9.51 | $9.68 | $9.40 | $9.52 | $9.52 | 163,462 |
| 2021-10-22 | $9.24 | $9.38 | $9.19 | $9.38 | $9.38 | 16,845 |
| 2021-10-21 | $9.13 | $9.13 | $9.03 | $9.06 | $9.06 | 19,931 |
| 2021-10-20 | $8.82 | $9.21 | $8.81 | $9.21 | $9.21 | 35,669 |
| 2021-10-19 | $8.73 | $9.12 | $8.69 | $8.88 | $8.88 | 28,464 |
| 2021-10-18 | $9.03 | $9.05 | $8.65 | $8.67 | $8.67 | 17,487 |
| 2021-10-15 | $8.88 | $9.06 | $8.70 | $8.89 | $8.89 | 41,670 |
| 2021-10-14 | $8.46 | $8.74 | $8.45 | $8.69 | $8.69 | 24,421 |
| 2021-10-13 | $8.17 | $8.33 | $8.09 | $8.26 | $8.26 | 28,254 |
| 2021-10-12 | $8.38 | $8.40 | $8.17 | $8.25 | $8.25 | 42,945 |
| 2021-10-11 | $8.60 | $8.86 | $8.44 | $8.70 | $8.70 | 65,038 |
| 2021-10-08 | $8.37 | $8.43 | $8.24 | $8.28 | $8.28 | 79,938 |
| 2021-10-07 | $7.97 | $8.24 | $7.97 | $8.20 | $8.20 | 41,709 |
| 2021-10-06 | $7.92 | $8.08 | $7.80 | $7.96 | $7.96 | 55,430 |
| 2021-10-05 | $8.29 | $8.31 | $8.07 | $8.10 | $8.10 | 90,192 |
| 2021-10-04 | $8.02 | $8.29 | $7.97 | $8.13 | $8.13 | 85,836 |
| 2021-10-01 | $7.88 | $7.92 | $7.66 | $7.82 | $7.82 | 32,619 |
| 2021-09-30 | $7.57 | $7.90 | $7.57 | $7.82 | $7.82 | 41,205 |
| 2021-09-29 | $7.57 | $7.73 | $7.57 | $7.64 | $7.64 | 27,854 |
| 2021-09-28 | $7.72 | $7.81 | $7.47 | $7.65 | $7.65 | 34,674 |
| 2021-09-27 | $7.20 | $7.75 | $7.20 | $7.61 | $7.61 | 86,627 |
| 2021-09-24 | $6.74 | $7.16 | $6.74 | $7.06 | $7.06 | 34,706 |
| 2021-09-23 | $6.72 | $6.90 | $6.72 | $6.81 | $6.81 | 26,094 |
| 2021-09-22 | $6.58 | $6.65 | $6.57 | $6.57 | $6.57 | 12,295 |
| 2021-09-21 | $6.27 | $6.43 | $6.26 | $6.37 | $6.37 | 10,127 |
| 2021-09-20 | $6.70 | $6.70 | $6.23 | $6.33 | $6.33 | 42,501 |
| 2021-09-17 | $7.18 | $7.18 | $6.57 | $6.67 | $6.67 | 59,319 |
| 2021-09-16 | $6.92 | $6.95 | $6.83 | $6.89 | $6.89 | 19,441 |
| 2021-09-15 | $6.91 | $7.05 | $6.90 | $7.00 | $7.00 | 23,918 |
| 2021-09-14 | $6.90 | $6.91 | $6.76 | $6.76 | $6.76 | 8,463 |
| 2021-09-13 | $6.65 | $6.95 | $6.65 | $6.90 | $6.90 | 34,956 |
| 2021-09-10 | $6.66 | $6.67 | $6.59 | $6.67 | $6.67 | 7,050 |
| 2021-09-09 | $6.50 | $6.54 | $6.41 | $6.45 | $6.45 | 5,960 |
| 2021-09-08 | $6.71 | $6.71 | $6.48 | $6.50 | $6.50 | 8,556 |
| 2021-09-07 | $6.96 | $6.96 | $6.55 | $6.62 | $6.62 | 2,444 |
| 2021-09-03 | $6.64 | $6.75 | $6.64 | $6.72 | $6.72 | 7,824 |
| 2021-09-02 | $6.62 | $6.62 | $6.55 | $6.55 | $6.55 | 1,743 |
| 2021-09-01 | $6.33 | $6.37 | $6.30 | $6.30 | $6.30 | 4,732 |
| 2021-08-31 | $6.31 | $6.40 | $6.31 | $6.40 | $6.40 | 19,231 |
| 2021-08-30 | $6.30 | $6.42 | $6.30 | $6.42 | $6.42 | 9,934 |
| 2021-08-27 | $6.48 | $6.49 | $6.39 | $6.39 | $6.39 | 23,320 |
| 2021-08-26 | $6.27 | $6.36 | $6.26 | $6.27 | $6.27 | 15,920 |
| 2021-08-25 | $6.15 | $6.32 | $6.15 | $6.32 | $6.32 | 8,925 |
| 2021-08-24 | $6.14 | $6.25 | $6.12 | $6.25 | $6.25 | 21,776 |
| 2021-08-23 | $5.80 | $6.00 | $5.80 | $5.97 | $5.97 | 36,649 |
| 2021-08-20 | $5.58 | $5.58 | $5.50 | $5.54 | $5.54 | 9,161 |
| 2021-08-19 | $5.23 | $5.65 | $5.23 | $5.57 | $5.57 | 182,109 |
| 2021-08-18 | $5.70 | $5.83 | $5.66 | $5.74 | $5.74 | 37,858 |
| 2021-08-17 | $5.78 | $5.88 | $5.71 | $5.71 | $5.71 | 48,962 |
| 2021-08-16 | $5.90 | $5.90 | $5.78 | $5.80 | $5.80 | 21,919 |
| 2021-08-13 | $6.49 | $6.49 | $6.04 | $6.04 | $6.04 | 66,436 |
| 2021-08-12 | $6.18 | $6.18 | $6.16 | $6.17 | $6.17 | 4,936 |
| 2021-08-11 | $6.07 | $6.20 | $6.04 | $6.20 | $6.20 | 29,478 |
| 2021-08-10 | $5.96 | $6.19 | $5.96 | $6.17 | $6.17 | 62,685 |
| 2021-08-09 | $5.88 | $5.96 | $5.56 | $5.92 | $5.92 | 76,441 |
| 2021-08-06 | $6.05 | $6.09 | $5.95 | $6.09 | $6.09 | 77,315 |
| 2021-08-05 | $6.12 | $6.19 | $6.00 | $6.00 | $6.00 | 32,055 |
| 2021-08-04 | $6.21 | $6.22 | $5.99 | $6.03 | $6.03 | 105,063 |
| 2021-08-03 | $6.08 | $6.45 | $6.08 | $6.37 | $6.37 | 20,998 |
| 2021-08-02 | $6.27 | $6.35 | $6.04 | $6.24 | $6.24 | 25,105 |
| 2021-07-30 | $6.30 | $6.39 | $6.14 | $6.37 | $6.37 | 111,703 |
| 2021-07-29 | $6.57 | $6.57 | $6.31 | $6.42 | $6.42 | 32,821 |
| 2021-07-28 | $6.36 | $6.50 | $6.26 | $6.45 | $6.45 | 42,664 |
| 2021-07-27 | $6.50 | $6.50 | $6.26 | $6.38 | $6.38 | 96,649 |
| 2021-07-26 | $7.11 | $7.11 | $6.56 | $6.60 | $6.60 | 77,648 |
| 2021-07-23 | $6.65 | $6.87 | $6.42 | $6.87 | $6.87 | 114,848 |
| 2021-07-22 | $6.42 | $6.50 | $6.33 | $6.40 | $6.40 | 19,287 |
| 2021-07-21 | $6.16 | $6.41 | $6.16 | $6.29 | $6.29 | 91,190 |
| 2021-07-20 | $5.92 | $6.08 | $5.87 | $6.07 | $6.07 | 22,003 |
| 2021-07-19 | $5.50 | $5.93 | $5.43 | $5.93 | $5.93 | 52,695 |
| 2021-07-16 | $6.53 | $6.57 | $6.15 | $6.15 | $6.15 | 98,754 |
| 2021-07-15 | $6.40 | $6.76 | $6.40 | $6.46 | $6.46 | 159,033 |
| 2021-07-14 | $7.28 | $7.28 | $6.82 | $6.82 | $6.82 | 25,154 |
| 2021-07-13 | $6.96 | $7.18 | $6.93 | $7.08 | $7.08 | 28,720 |
| 2021-07-12 | $6.83 | $7.00 | $6.81 | $6.98 | $6.98 | 63,159 |
| 2021-07-09 | $6.90 | $7.08 | $6.85 | $6.94 | $6.94 | 39,736 |
| 2021-07-08 | $6.75 | $6.83 | $6.43 | $6.83 | $6.83 | 126,962 |
| 2021-07-07 | $7.13 | $7.13 | $6.69 | $6.80 | $6.80 | 129,599 |
| 2021-07-06 | $7.25 | $7.33 | $7.04 | $7.12 | $7.12 | 34,147 |
| 2021-07-02 | $7.34 | $7.34 | $7.13 | $7.31 | $7.31 | 129,487 |
| 2021-07-01 | $7.40 | $7.50 | $7.01 | $7.48 | $7.48 | 176,645 |
| 2021-06-30 | $7.14 | $7.26 | $7.14 | $7.24 | $7.24 | 4,572 |
| 2021-06-29 | $7.09 | $7.14 | $6.99 | $6.99 | $6.99 | 13,040 |
| 2021-06-28 | $7.41 | $7.41 | $7.02 | $7.02 | $7.02 | 26,213 |
| 2021-06-25 | $7.41 | $7.49 | $7.37 | $7.44 | $7.44 | 230,028 |
| 2021-06-24 | $7.50 | $7.52 | $7.40 | $7.45 | $7.45 | 27,247 |
| 2021-06-23 | $7.67 | $7.76 | $7.45 | $7.52 | $7.52 | 75,545 |
| 2021-06-22 | $7.57 | $7.57 | $7.14 | $7.47 | $7.47 | 25,103 |
| 2021-06-21 | $7.14 | $7.68 | $7.14 | $7.56 | $7.56 | 58,498 |
| 2021-06-18 | $6.95 | $7.15 | $6.80 | $6.99 | $6.99 | 262,570 |
| 2021-06-17 | $7.35 | $7.35 | $6.86 | $7.04 | $7.04 | 474,757 |
| 2021-06-16 | $7.91 | $7.91 | $7.38 | $7.38 | $7.38 | 102,724 |
| 2021-06-15 | $7.25 | $7.60 | $7.22 | $7.56 | $7.56 | 154,155 |
| 2021-06-14 | $7.35 | $7.45 | $7.20 | $7.23 | $7.23 | 242,997 |
| 2021-06-11 | $7.25 | $7.25 | $7.09 | $7.24 | $7.24 | 170,421 |
| 2021-06-10 | $7.19 | $7.27 | $7.04 | $7.24 | $7.24 | 29,340 |
| 2021-06-09 | $7.08 | $7.12 | $6.97 | $7.12 | $7.12 | 23,991 |
| 2021-06-08 | $7.00 | $7.21 | $7.00 | $7.07 | $7.07 | 20,471 |
| 2021-06-07 | $7.41 | $7.42 | $7.14 | $7.22 | $7.22 | 8,816 |
| 2021-06-04 | $7.35 | $7.41 | $7.23 | $7.38 | $7.38 | 7,104 |
| 2021-06-03 | $7.21 | $7.34 | $7.14 | $7.20 | $7.20 | 21,582 |
| 2021-06-02 | $7.15 | $7.38 | $7.13 | $7.24 | $7.24 | 82,522 |
| 2021-06-01 | $7.24 | $7.41 | $6.98 | $7.15 | $7.15 | 146,514 |
| 2021-05-28 | $6.40 | $6.76 | $6.40 | $6.63 | $6.63 | 80,268 |
| 2021-05-27 | $6.35 | $6.48 | $6.34 | $6.39 | $6.39 | 77,206 |
| 2021-05-26 | $6.07 | $6.31 | $6.07 | $6.29 | $6.29 | 71,329 |
| 2021-05-25 | $6.58 | $6.58 | $6.04 | $6.13 | $6.13 | 60,394 |
| 2021-05-24 | $6.39 | $6.64 | $6.12 | $6.48 | $6.48 | 70,358 |
| 2021-05-21 | $6.24 | $6.28 | $6.12 | $6.12 | $6.12 | 18,130 |
| 2021-05-20 | $6.19 | $6.25 | $6.13 | $6.16 | $6.16 | 8,137 |
| 2021-05-19 | $6.19 | $6.24 | $6.14 | $6.21 | $6.21 | 39,521 |
| 2021-05-18 | $6.39 | $6.45 | $6.23 | $6.37 | $6.37 | 84,900 |
| 2021-05-17 | $6.10 | $6.36 | $6.01 | $6.36 | $6.36 | 71,251 |
| 2021-05-14 | $5.68 | $6.05 | $5.67 | $5.98 | $5.98 | 49,233 |
| 2021-05-13 | $5.77 | $5.85 | $5.40 | $5.58 | $5.58 | 127,128 |
| 2021-05-12 | $5.88 | $6.05 | $5.87 | $5.92 | $5.92 | 21,941 |
| 2021-05-11 | $5.60 | $5.83 | $5.50 | $5.83 | $5.83 | 161,173 |
| 2021-05-10 | $5.70 | $6.02 | $5.70 | $5.80 | $5.80 | 55,724 |
| 2021-05-07 | $5.82 | $6.01 | $5.78 | $5.90 | $5.90 | 58,614 |
| 2021-05-06 | $6.17 | $6.17 | $5.75 | $5.94 | $5.94 | 27,077 |
| 2021-05-05 | $5.90 | $6.11 | $5.89 | $5.94 | $5.94 | 165,991 |
| 2021-05-04 | $5.93 | $5.96 | $5.62 | $5.79 | $5.79 | 331,715 |
| 2021-05-03 | $5.63 | $5.94 | $5.60 | $5.94 | $5.94 | 94,708 |
| 2021-04-30 | $5.61 | $5.66 | $5.45 | $5.52 | $5.52 | 152,869 |
| 2021-04-29 | $5.80 | $5.85 | $5.62 | $5.75 | $5.75 | 137,017 |
| 2021-04-28 | $5.25 | $5.62 | $5.23 | $5.61 | $5.61 | 373,424 |
| 2021-04-27 | $5.24 | $5.25 | $5.13 | $5.21 | $5.21 | 28,131 |
| 2021-04-26 | $5.16 | $5.26 | $5.16 | $5.25 | $5.25 | 21,454 |
| 2021-04-23 | $5.05 | $5.20 | $5.05 | $5.18 | $5.18 | 30,335 |
| 2021-04-22 | $5.06 | $5.10 | $5.00 | $5.09 | $5.09 | 24,786 |
| 2021-04-21 | $4.90 | $5.17 | $4.89 | $5.02 | $5.02 | 19,799 |
| 2021-04-20 | $5.20 | $5.20 | $4.88 | $4.98 | $4.98 | 65,391 |
| 2021-04-19 | $5.35 | $5.35 | $5.25 | $5.27 | $5.27 | 1,091 |
| 2021-04-16 | $5.43 | $5.43 | $5.31 | $5.31 | $5.31 | 947 |
| 2021-04-15 | $5.50 | $5.50 | $5.31 | $5.39 | $5.39 | 36,252 |
| 2021-04-14 | $5.06 | $5.52 | $5.06 | $5.43 | $5.43 | 99,453 |
| 2021-04-13 | $5.01 | $5.07 | $4.90 | $4.97 | $4.97 | 58,061 |
| 2021-04-12 | $5.03 | $5.25 | $5.03 | $5.04 | $5.04 | 45,327 |
| 2021-04-09 | $5.29 | $5.30 | $5.19 | $5.19 | $5.19 | 5,325 |
| 2021-04-08 | $5.22 | $5.30 | $5.22 | $5.30 | $5.30 | 60,355 |
| 2021-04-07 | $5.15 | $5.43 | $5.15 | $5.37 | $5.37 | 40,900 |
| 2021-04-06 | $5.37 | $5.47 | $5.33 | $5.42 | $5.42 | 14,016 |
| 2021-04-05 | $5.29 | $5.33 | $5.14 | $5.23 | $5.23 | 24,703 |
| 2021-04-01 | $5.28 | $5.39 | $5.11 | $5.30 | $5.30 | 68,985 |
| 2021-03-31 | $5.12 | $5.27 | $5.09 | $5.22 | $5.22 | 67,296 |
| 2021-03-30 | $5.14 | $5.20 | $4.93 | $5.13 | $5.13 | 88,258 |
| 2021-03-29 | $5.39 | $5.39 | $5.19 | $5.22 | $5.22 | 99,628 |
| 2021-03-26 | $5.20 | $5.45 | $5.19 | $5.40 | $5.40 | 43,185 |
| 2021-03-25 | $5.10 | $5.10 | $4.78 | $5.03 | $5.03 | 79,384 |
| 2021-03-24 | $5.11 | $5.39 | $5.05 | $5.19 | $5.19 | 49,996 |
| 2021-03-23 | $5.22 | $5.22 | $4.86 | $4.92 | $4.92 | 183,250 |
| 2021-03-22 | $5.71 | $5.71 | $5.21 | $5.38 | $5.38 | 111,490 |
| 2021-03-19 | $5.37 | $5.62 | $5.29 | $5.43 | $5.43 | 113,435 |
| 2021-03-18 | $5.41 | $5.76 | $5.33 | $5.38 | $5.38 | 160,672 |
| 2021-03-17 | $5.61 | $5.91 | $5.61 | $5.86 | $5.86 | 22,581 |
| 2021-03-16 | $5.49 | $5.82 | $5.49 | $5.63 | $5.63 | 201,854 |
| 2021-03-15 | $6.01 | $6.03 | $5.82 | $5.91 | $5.91 | 150,773 |
| 2021-03-12 | $6.02 | $6.10 | $5.98 | $6.06 | $6.06 | 44,477 |
| 2021-03-11 | $6.13 | $6.15 | $6.00 | $6.14 | $6.14 | 75,757 |
| 2021-03-10 | $5.85 | $6.10 | $5.85 | $6.09 | $6.09 | 40,159 |
| 2021-03-09 | $5.88 | $5.97 | $5.72 | $5.88 | $5.88 | 109,461 |
| 2021-03-08 | $6.25 | $6.44 | $5.90 | $5.95 | $5.95 | 81,213 |
| 2021-03-05 | $6.27 | $6.36 | $6.00 | $6.20 | $6.20 | 132,233 |
| 2021-03-04 | $5.48 | $5.92 | $5.23 | $5.90 | $5.90 | 108,674 |
| 2021-03-03 | $4.96 | $5.41 | $4.96 | $5.41 | $5.41 | 43,637 |
| 2021-03-02 | $5.07 | $5.22 | $5.06 | $5.18 | $5.18 | 49,794 |
| 2021-03-01 | $5.14 | $5.37 | $5.05 | $5.06 | $5.06 | 55,890 |
| 2021-02-26 | $5.19 | $5.24 | $4.95 | $5.15 | $5.15 | 157,629 |
| 2021-02-25 | $5.60 | $5.63 | $5.33 | $5.60 | $5.60 | 73,983 |
| 2021-02-24 | $5.30 | $5.75 | $5.23 | $5.60 | $5.60 | 73,983 |
| 2021-02-23 | $5.05 | $5.31 | $4.95 | $5.29 | $5.29 | 60,913 |
| 2021-02-22 | $4.73 | $5.35 | $4.73 | $5.29 | $5.29 | 232,730 |
| 2021-02-19 | $4.55 | $4.68 | $4.31 | $4.68 | $4.68 | 84,206 |
| 2021-02-18 | $4.66 | $4.70 | $4.55 | $4.68 | $4.68 | 36,379 |
| 2021-02-17 | $4.68 | $4.68 | $4.49 | $4.68 | $4.68 | 36,379 |
| 2021-02-16 | $4.55 | $4.71 | $4.46 | $4.64 | $4.64 | 125,589 |
| 2021-02-12 | $4.18 | $4.44 | $4.18 | $4.44 | $4.44 | 112,463 |
| 2021-02-11 | $4.25 | $4.47 | $4.25 | $4.31 | $4.31 | 58,814 |
| 2021-02-10 | $4.55 | $4.59 | $4.43 | $4.53 | $4.53 | 100,366 |
| 2021-02-09 | $4.49 | $4.64 | $4.44 | $4.53 | $4.53 | 100,366 |
| 2021-02-08 | $4.67 | $4.67 | $4.42 | $4.55 | $4.55 | 150,139 |
| 2021-02-05 | $4.25 | $4.44 | $4.25 | $4.36 | $4.36 | 102,416 |
| 2021-02-04 | $4.18 | $4.36 | $4.00 | $4.25 | $4.25 | 131,633 |
| 2021-02-03 | $3.65 | $4.06 | $3.65 | $4.06 | $4.06 | 193,304 |
| 2021-02-02 | $3.75 | $3.75 | $3.50 | $3.58 | $3.58 | 117,578 |
| 2021-02-01 | $3.23 | $3.63 | $3.23 | $3.55 | $3.55 | 112,987 |
| 2021-01-29 | $3.28 | $3.49 | $3.28 | $3.30 | $3.30 | 60,051 |
| 2021-01-28 | $3.23 | $3.53 | $3.23 | $3.37 | $3.37 | 28,493 |
| 2021-01-27 | $3.49 | $3.54 | $3.37 | $3.40 | $3.40 | 80,701 |
| 2021-01-26 | $4.07 | $4.07 | $3.49 | $3.51 | $3.51 | 62,136 |
| 2021-01-25 | $3.85 | $3.89 | $3.80 | $3.84 | $3.84 | 70,924 |
| 2021-01-22 | $3.87 | $3.92 | $3.87 | $3.91 | $3.91 | 27,618 |
| 2021-01-21 | $3.98 | $3.98 | $3.92 | $3.94 | $3.94 | 9,119 |
| 2021-01-20 | $3.70 | $4.03 | $3.70 | $3.98 | $3.98 | 49,507 |
| 2021-01-19 | $3.55 | $3.68 | $3.52 | $3.62 | $3.62 | 39,224 |
| 2021-01-15 | $3.99 | $3.99 | $3.64 | $3.64 | $3.64 | 91,398 |
| 2021-01-14 | $3.83 | $3.96 | $3.80 | $3.84 | $3.84 | 24,551 |
| 2021-01-13 | $3.88 | $3.88 | $3.77 | $3.79 | $3.79 | 75,422 |
| 2021-01-12 | $3.84 | $3.92 | $3.80 | $3.87 | $3.87 | 74,644 |
| 2021-01-11 | $3.80 | $3.98 | $3.60 | $3.80 | $3.80 | 78,151 |
| 2021-01-08 | $3.93 | $4.03 | $3.81 | $3.89 | $3.89 | 214,872 |
| 2021-01-07 | $3.72 | $3.86 | $3.72 | $3.86 | $3.86 | 34,156 |
| 2021-01-06 | $3.78 | $3.82 | $3.68 | $3.72 | $3.72 | 97,016 |
| 2021-01-05 | $3.61 | $3.84 | $3.61 | $3.72 | $3.72 | 36,622 |
| 2021-01-04 | $3.52 | $3.60 | $3.45 | $3.47 | $3.47 | 41,099 |
| 2020-12-31 | $3.60 | $3.62 | $3.47 | $3.48 | $3.48 | 51,646 |
| 2020-12-30 | $3.58 | $3.64 | $3.58 | $3.61 | $3.61 | 32,319 |
| 2020-12-29 | $3.65 | $3.65 | $3.44 | $3.54 | $3.54 | 152,355 |
| 2020-12-28 | $2.85 | $3.68 | $2.85 | $3.61 | $3.61 | 4,017 |
| 2020-12-24 | $3.57 | $3.64 | $3.55 | $3.61 | $3.61 | 18,333 |
| 2020-12-23 | $3.15 | $3.64 | $3.15 | $3.62 | $3.62 | 150,892 |
| 2020-12-22 | $3.30 | $3.36 | $3.30 | $3.30 | $3.30 | 7,415 |
| 2020-12-21 | $3.40 | $3.43 | $3.29 | $3.38 | $3.38 | 48,506 |
| 2020-12-18 | $3.70 | $3.76 | $3.57 | $3.58 | $3.58 | 32,906 |
| 2020-12-17 | $3.50 | $3.61 | $3.49 | $3.59 | $3.59 | 19,665 |
| 2020-12-16 | $3.60 | $3.60 | $3.49 | $3.51 | $3.51 | 52,228 |
| 2020-12-15 | $3.68 | $3.68 | $3.54 | $3.60 | $3.60 | 51,179 |
| 2020-12-14 | $3.89 | $3.89 | $3.53 | $3.55 | $3.55 | 129,471 |
| 2020-12-11 | $3.75 | $3.75 | $3.50 | $3.58 | $3.58 | 51,990 |
| 2020-12-10 | $3.42 | $3.69 | $3.42 | $3.58 | $3.58 | 118,589 |
| 2020-12-09 | $3.50 | $3.55 | $3.23 | $3.31 | $3.31 | 182,185 |
| 2020-12-08 | $3.25 | $3.30 | $3.23 | $3.27 | $3.27 | 20,812 |
| 2020-12-07 | $3.23 | $3.35 | $3.18 | $3.27 | $3.27 | 46,484 |
| 2020-12-04 | $2.92 | $3.30 | $2.92 | $3.25 | $3.25 | 125,269 |
| 2020-12-03 | $2.87 | $2.96 | $2.86 | $2.90 | $2.90 | 18,568 |
| 2020-12-02 | $2.77 | $2.92 | $2.77 | $2.86 | $2.86 | 33,934 |
| 2020-12-01 | $2.69 | $2.88 | $2.68 | $2.71 | $2.71 | 31,080 |
| 2020-11-30 | $3.05 | $3.20 | $2.82 | $2.82 | $2.82 | 91,441 |
| 2020-11-27 | $3.00 | $3.02 | $2.97 | $2.98 | $2.98 | 9,234 |
| 2020-11-25 | $2.98 | $3.05 | $2.95 | $3.01 | $3.01 | 29,242 |
| 2020-11-24 | $2.84 | $3.07 | $2.84 | $2.99 | $2.99 | 141,204 |
| 2020-11-23 | $2.61 | $2.77 | $2.59 | $2.77 | $2.77 | 142,307 |
| 2020-11-20 | $2.55 | $2.56 | $2.52 | $2.55 | $2.55 | 50,668 |
| 2020-11-19 | $2.48 | $2.54 | $2.47 | $2.53 | $2.53 | 9,361 |
| 2020-11-18 | $2.56 | $2.57 | $2.46 | $2.46 | $2.46 | 31,676 |
| 2020-11-17 | $2.44 | $2.51 | $2.41 | $2.51 | $2.51 | 49,299 |
| 2020-11-16 | $2.23 | $2.51 | $2.23 | $2.43 | $2.43 | 30,365 |
| 2020-11-13 | $2.12 | $2.26 | $2.12 | $2.24 | $2.24 | 64,393 |
| 2020-11-12 | $2.30 | $2.35 | $2.16 | $2.19 | $2.19 | 40,735 |
| 2020-11-11 | $2.34 | $2.41 | $2.30 | $2.30 | $2.30 | 22,792 |
| 2020-11-10 | $2.19 | $2.35 | $2.19 | $2.27 | $2.27 | 14,682 |
| 2020-11-09 | $2.04 | $2.34 | $2.00 | $2.31 | $2.31 | 151,322 |
| 2020-11-06 | $1.88 | $1.89 | $1.85 | $1.86 | $1.86 | 16,423 |
| 2020-11-05 | $1.94 | $1.95 | $1.89 | $1.90 | $1.90 | 22,936 |
| 2020-11-04 | $1.92 | $1.96 | $1.88 | $1.91 | $1.91 | 24,890 |
| 2020-11-03 | $1.90 | $1.98 | $1.87 | $1.91 | $1.91 | 54,949 |
| 2020-11-02 | $1.80 | $1.87 | $1.80 | $1.87 | $1.87 | 17,450 |
| 2020-10-30 | $1.68 | $1.84 | $1.68 | $1.83 | $1.83 | 36,667 |
| 2020-10-29 | $1.68 | $1.72 | $1.61 | $1.71 | $1.71 | 27,832 |
| 2020-10-28 | $1.73 | $1.73 | $1.62 | $1.68 | $1.68 | 119,268 |
| 2020-10-27 | $1.72 | $1.86 | $1.72 | $1.77 | $1.77 | 79,987 |
| 2020-10-26 | $1.81 | $1.81 | $1.73 | $1.78 | $1.78 | 45,609 |
| 2020-10-23 | $1.98 | $1.98 | $1.81 | $1.82 | $1.82 | 32,738 |
| 2020-10-22 | $1.80 | $1.90 | $1.80 | $1.85 | $1.85 | 16,346 |
| 2020-10-21 | $1.84 | $1.87 | $1.81 | $1.81 | $1.81 | 101,117 |
| 2020-10-20 | $1.84 | $1.91 | $1.81 | $1.91 | $1.91 | 57,720 |
| 2020-10-19 | $1.84 | $1.90 | $1.82 | $1.83 | $1.83 | 54,612 |
| 2020-10-16 | $1.99 | $1.99 | $1.85 | $1.87 | $1.87 | 192,286 |
| 2020-10-15 | $1.93 | $2.02 | $1.90 | $1.90 | $1.90 | 42,574 |
| 2020-10-14 | $2.12 | $2.14 | $2.01 | $2.03 | $2.03 | 18,402 |
| 2020-10-13 | $2.18 | $2.19 | $2.08 | $2.12 | $2.12 | 41,584 |
| 2020-10-12 | $2.03 | $2.95 | $1.82 | $2.25 | $2.25 | 152,588 |
| 2020-10-09 | $2.37 | $2.37 | $2.20 | $2.22 | $2.22 | 6,722 |
| 2020-10-08 | $2.15 | $2.24 | $2.11 | $2.24 | $2.24 | 29,659 |
| 2020-10-07 | $2.04 | $2.10 | $2.03 | $2.10 | $2.10 | 25,303 |
| 2020-10-06 | $2.09 | $2.15 | $2.05 | $2.05 | $2.05 | 48,678 |
| 2020-10-05 | $1.93 | $2.10 | $1.93 | $2.06 | $2.06 | 24,345 |
| 2020-10-02 | $1.95 | $2.04 | $1.93 | $2.01 | $2.01 | 113,222 |
| 2020-10-01 | $2.10 | $2.10 | $1.99 | $2.00 | $2.00 | 18,308 |
| 2020-09-30 | $2.08 | $2.11 | $2.08 | $2.10 | $2.10 | 884 |
| 2020-09-29 | $2.04 | $2.05 | $2.01 | $2.01 | $2.01 | 11,978 |
| 2020-09-28 | $2.06 | $2.10 | $2.03 | $2.10 | $2.10 | 4,459 |
| 2020-09-25 | $1.96 | $1.96 | $1.92 | $1.94 | $1.94 | 38,568 |
| 2020-09-24 | $2.02 | $2.03 | $1.95 | $2.01 | $2.01 | 7,877 |
| 2020-09-23 | $1.98 | $2.08 | $1.98 | $2.01 | $2.01 | 25,541 |
| 2020-09-22 | $2.27 | $2.27 | $2.08 | $2.10 | $2.10 | 5,530 |
| 2020-09-21 | $2.34 | $2.34 | $2.09 | $2.14 | $2.14 | 13,198 |
| 2020-09-18 | $2.29 | $2.30 | $2.25 | $2.25 | $2.25 | 15,407 |
| 2020-09-17 | $2.23 | $2.31 | $2.23 | $2.30 | $2.30 | 31,296 |
| 2020-09-16 | $2.23 | $2.33 | $2.23 | $2.33 | $2.33 | 15,131 |
| 2020-09-15 | $2.25 | $2.25 | $2.17 | $2.20 | $2.20 | 10,204 |
| 2020-09-14 | $2.25 | $2.25 | $2.18 | $2.19 | $2.19 | 71,152 |
| 2020-09-11 | $2.35 | $2.35 | $2.27 | $2.27 | $2.27 | 30,073 |
| 2020-09-10 | $2.32 | $2.36 | $2.29 | $2.29 | $2.29 | 38,523 |
| 2020-09-09 | $2.33 | $2.33 | $2.30 | $2.33 | $2.33 | 45,245 |
| 2020-09-08 | $2.50 | $2.50 | $2.29 | $2.29 | $2.29 | 43,979 |
| 2020-09-04 | $2.65 | $2.65 | $2.59 | $2.61 | $2.61 | 24,321 |
| 2020-09-03 | $2.70 | $2.70 | $2.59 | $2.63 | $2.63 | 29,220 |
| 2020-09-02 | $2.73 | $2.73 | $2.68 | $2.68 | $2.68 | 22,391 |
| 2020-09-01 | $2.81 | $2.84 | $2.78 | $2.80 | $2.80 | 4,827 |
| 2020-08-31 | $2.80 | $2.80 | $2.74 | $2.76 | $2.76 | 37,506 |
| 2020-08-28 | $2.87 | $2.87 | $2.83 | $2.87 | $2.87 | 1,033 |
| 2020-08-27 | $2.81 | $2.85 | $2.78 | $2.83 | $2.83 | 48,959 |
| 2020-08-26 | $2.79 | $2.84 | $2.79 | $2.81 | $2.81 | 6,894 |
| 2020-08-25 | $2.91 | $2.91 | $2.87 | $2.89 | $2.89 | 33,700 |
| 2020-08-24 | $2.96 | $2.96 | $2.86 | $2.86 | $2.86 | 3,975 |
| 2020-08-21 | $3.00 | $3.00 | $2.77 | $2.82 | $2.82 | 31,459 |
| 2020-08-20 | $2.90 | $2.95 | $2.67 | $2.95 | $2.95 | 11,406 |
| 2020-08-19 | $3.20 | $3.20 | $2.93 | $2.94 | $2.94 | 42,723 |
| 2020-08-18 | $2.97 | $3.22 | $2.97 | $3.05 | $3.05 | 22,909 |
| 2020-08-17 | $3.16 | $3.28 | $3.13 | $3.17 | $3.17 | 20,200 |
| 2020-08-14 | $2.99 | $3.15 | $2.99 | $3.13 | $3.13 | 4,906 |
| 2020-08-13 | $3.05 | $3.05 | $2.97 | $2.99 | $2.99 | 4,561 |
| 2020-08-12 | $3.11 | $3.11 | $3.05 | $3.06 | $3.06 | 12,977 |
| 2020-08-11 | $3.25 | $3.25 | $2.96 | $2.97 | $2.97 | 29,601 |
| 2020-08-10 | $3.24 | $3.24 | $3.08 | $3.10 | $3.10 | 16,179 |
| 2020-08-07 | $2.94 | $3.03 | $2.94 | $3.03 | $3.03 | 19,824 |
| 2020-08-06 | $3.11 | $3.11 | $2.99 | $3.00 | $3.00 | 7,726 |
| 2020-08-05 | $2.83 | $3.04 | $2.83 | $2.95 | $2.95 | 24,741 |
| 2020-08-04 | $2.68 | $2.84 | $2.68 | $2.83 | $2.83 | 4,912 |
| 2020-08-03 | $2.56 | $2.70 | $2.56 | $2.70 | $2.70 | 1,512 |
| 2020-07-31 | $2.72 | $2.72 | $2.62 | $2.65 | $2.65 | 17,325 |
| 2020-07-30 | $2.92 | $2.92 | $2.60 | $2.74 | $2.74 | 15,355 |
| 2020-07-29 | $2.76 | $2.90 | $2.76 | $2.90 | $2.90 | 9,165 |
| 2020-07-28 | $2.92 | $2.98 | $2.77 | $2.77 | $2.77 | 14,243 |
| 2020-07-27 | $3.11 | $3.11 | $2.94 | $2.98 | $2.98 | 3,525 |
| 2020-07-24 | $2.90 | $2.98 | $2.90 | $2.92 | $2.92 | 7,668 |
| 2020-07-23 | $2.90 | $2.95 | $2.90 | $2.90 | $2.90 | 11,468 |
| 2020-07-22 | $2.89 | $2.95 | $2.87 | $2.91 | $2.91 | 11,519 |
| 2020-07-21 | $2.55 | $3.00 | $2.55 | $2.99 | $2.99 | 18,002 |
| 2020-07-20 | $2.48 | $2.64 | $2.48 | $2.60 | $2.60 | 36,185 |
| 2020-07-17 | $2.75 | $2.75 | $2.64 | $2.65 | $2.65 | 23,000 |
| 2020-07-16 | $2.89 | $2.89 | $2.77 | $2.79 | $2.79 | 3,700 |
| 2020-07-15 | $2.76 | $2.81 | $2.73 | $2.81 | $2.81 | 3,400 |
| 2020-07-14 | $2.55 | $2.72 | $2.46 | $2.68 | $2.68 | 10,000 |
| 2020-07-13 | $2.53 | $2.75 | $2.53 | $2.58 | $2.58 | 22,100 |
| 2020-07-10 | $2.66 | $2.72 | $2.64 | $2.69 | $2.69 | 3,400 |
| 2020-07-09 | $2.75 | $2.79 | $2.65 | $2.65 | $2.65 | 25,700 |
| 2020-07-08 | $2.80 | $2.82 | $2.68 | $2.72 | $2.72 | 31,800 |
| 2020-07-07 | $2.85 | $2.85 | $2.67 | $2.77 | $2.77 | 35,000 |
| 2020-07-06 | $3.01 | $3.01 | $2.81 | $2.85 | $2.85 | 11,800 |
| 2020-07-02 | $2.86 | $2.90 | $2.80 | $2.87 | $2.87 | 30,000 |
| 2020-07-01 | $2.98 | $2.98 | $2.56 | $2.79 | $2.79 | 4,000 |
| 2020-06-30 | $2.77 | $2.81 | $2.60 | $2.77 | $2.77 | 33,900 |
| 2020-06-29 | $2.54 | $2.66 | $2.50 | $2.64 | $2.64 | 10,649 |
| 2020-06-26 | $2.70 | $2.70 | $2.51 | $2.58 | $2.58 | 33,177 |
| 2020-06-25 | $2.66 | $2.70 | $2.60 | $2.70 | $2.70 | 120,114 |
| 2020-06-24 | $2.70 | $2.71 | $2.59 | $2.66 | $2.66 | 19,315 |
| 2020-06-23 | $2.58 | $2.87 | $2.58 | $2.84 | $2.84 | 12,675 |
| 2020-06-22 | $2.67 | $2.67 | $2.60 | $2.66 | $2.66 | 11,492 |
| 2020-06-19 | $2.83 | $2.85 | $2.66 | $2.76 | $2.76 | 78,860 |
| 2020-06-18 | $2.57 | $2.76 | $2.57 | $2.74 | $2.74 | 11,793 |
| 2020-06-17 | $2.71 | $2.83 | $2.60 | $2.70 | $2.70 | 54,654 |
| 2020-06-16 | $2.83 | $2.96 | $2.71 | $2.71 | $2.71 | 14,393 |
| 2020-06-15 | $2.59 | $2.80 | $2.50 | $2.63 | $2.63 | 11,529 |
| 2020-06-12 | $2.98 | $2.98 | $2.63 | $2.70 | $2.70 | 50,388 |
| 2020-06-11 | $2.61 | $2.90 | $2.48 | $2.72 | $2.72 | 67,115 |
| 2020-06-10 | $2.94 | $3.24 | $2.94 | $3.07 | $3.07 | 19,233 |
| 2020-06-09 | $3.13 | $3.20 | $2.81 | $3.12 | $3.12 | 47,492 |
| 2020-06-08 | $3.32 | $3.32 | $3.04 | $3.13 | $3.13 | 67,770 |
| 2020-06-05 | $2.99 | $3.19 | $2.99 | $3.03 | $3.03 | 30,324 |
| 2020-06-04 | $2.79 | $2.86 | $2.76 | $2.85 | $2.85 | 28,715 |
| 2020-06-03 | $2.90 | $2.90 | $2.73 | $2.80 | $2.80 | 49,762 |
| 2020-06-02 | $2.55 | $2.79 | $2.55 | $2.77 | $2.77 | 69,848 |
| 2020-06-01 | $2.33 | $2.50 | $2.32 | $2.48 | $2.48 | 29,532 |
| 2020-05-29 | $2.31 | $2.36 | $2.26 | $2.32 | $2.32 | 97,814 |
| 2020-05-28 | $2.19 | $2.43 | $2.19 | $2.35 | $2.35 | 30,222 |
| 2020-05-27 | $2.35 | $2.37 | $2.25 | $2.37 | $2.37 | 32,947 |
| 2020-05-26 | $2.36 | $2.37 | $2.31 | $2.36 | $2.36 | 72,537 |
| 2020-05-22 | $2.34 | $2.34 | $2.19 | $2.24 | $2.24 | 12,528 |
| 2020-05-21 | $2.45 | $2.45 | $2.27 | $2.32 | $2.32 | 18,638 |
| 2020-05-20 | $2.29 | $2.42 | $2.26 | $2.41 | $2.41 | 42,841 |
| 2020-05-19 | $2.18 | $2.36 | $2.16 | $2.23 | $2.23 | 50,436 |
| 2020-05-18 | $2.14 | $2.33 | $2.14 | $2.30 | $2.30 | 34,141 |
| 2020-05-15 | $1.99 | $2.16 | $1.99 | $2.09 | $2.09 | 37,999 |
| 2020-05-14 | $1.99 | $2.04 | $1.88 | $2.00 | $2.00 | 34,619 |
| 2020-05-13 | $2.03 | $2.15 | $2.00 | $2.03 | $2.03 | 15,005 |
| 2020-05-12 | $2.26 | $2.26 | $2.16 | $2.18 | $2.18 | 42,360 |
| 2020-05-11 | $2.00 | $2.21 | $2.00 | $2.16 | $2.16 | 87,865 |
| 2020-05-08 | $2.23 | $2.26 | $2.18 | $2.21 | $2.21 | 40,128 |
| 2020-05-07 | $2.29 | $2.40 | $2.16 | $2.22 | $2.22 | 46,102 |
| 2020-05-06 | $2.49 | $2.49 | $2.23 | $2.30 | $2.30 | 48,109 |
| 2020-05-05 | $2.37 | $2.45 | $2.21 | $2.42 | $2.42 | 102,641 |
| 2020-05-04 | $2.06 | $2.16 | $1.97 | $2.11 | $2.11 | 20,479 |
| 2020-05-01 | $2.14 | $2.25 | $2.00 | $2.02 | $2.02 | 25,202 |
| 2020-04-30 | $2.40 | $2.40 | $2.16 | $2.25 | $2.25 | 122,200 |
| 2020-04-29 | $1.99 | $2.31 | $1.95 | $2.30 | $2.30 | 132,287 |
| 2020-04-28 | $1.89 | $1.99 | $1.87 | $1.95 | $1.95 | 95,421 |
| 2020-04-27 | $1.93 | $1.93 | $1.80 | $1.92 | $1.92 | 69,129 |
| 2020-04-24 | $1.89 | $2.05 | $1.89 | $1.95 | $1.95 | 57,539 |
| 2020-04-23 | $1.96 | $2.07 | $1.90 | $2.05 | $2.05 | 122,625 |
| 2020-04-22 | $1.70 | $2.03 | $1.70 | $1.87 | $1.87 | 147,197 |
| 2020-04-21 | $1.70 | $1.79 | $1.61 | $1.74 | $1.74 | 142,689 |
| 2020-04-20 | $1.45 | $1.91 | $1.45 | $1.79 | $1.79 | 176,342 |
| 2020-04-17 | $1.64 | $1.97 | $1.60 | $1.95 | $1.95 | 188,573 |
| 2020-04-16 | $1.58 | $1.70 | $1.56 | $1.62 | $1.62 | 44,538 |
| 2020-04-15 | $1.81 | $1.82 | $1.58 | $1.70 | $1.70 | 78,832 |
| 2020-04-14 | $1.84 | $1.90 | $1.76 | $1.87 | $1.87 | 214,932 |
| 2020-04-13 | $1.87 | $2.08 | $1.85 | $1.90 | $1.90 | 239,626 |
| 2020-04-09 | $2.17 | $2.47 | $1.87 | $1.98 | $1.98 | 749,324 |
| 2020-04-08 | $2.05 | $2.18 | $1.87 | $2.17 | $2.17 | 634,090 |
| 2020-04-07 | $2.01 | $2.42 | $1.87 | $2.05 | $2.05 | 708,499 |
| 2020-04-06 | $1.60 | $1.97 | $1.51 | $1.93 | $1.93 | 790,457 |
| 2020-04-03 | $1.77 | $1.84 | $1.42 | $1.60 | $1.60 | 1,041,914 |
| 2020-04-02 | $1.56 | $2.55 | $1.10 | $1.48 | $1.48 | 2,322,745 |
| 2020-04-01 | $1.18 | $1.24 | $0.96 | $1.10 | $1.10 | 126,474 |
| 2020-03-31 | $1.22 | $1.32 | $1.10 | $1.19 | $1.19 | 432,700 |
| 2020-03-30 | $0.90 | $1.12 | $0.82 | $1.07 | $1.07 | 429,969 |
| 2020-03-27 | $0.98 | $0.98 | $0.86 | $0.88 | $0.88 | 41,861 |
| 2020-03-26 | $1.06 | $1.15 | $0.96 | $0.97 | $0.97 | 120,999 |
| 2020-03-25 | $1.07 | $1.18 | $0.98 | $1.03 | $1.03 | 85,946 |
| 2020-03-24 | $1.00 | $1.04 | $0.99 | $1.02 | $1.02 | 192,166 |
| 2020-03-23 | $1.02 | $1.03 | $0.94 | $0.95 | $0.95 | 63,045 |
| 2020-03-20 | $1.10 | $1.20 | $1.03 | $1.12 | $1.12 | 64,481 |
| 2020-03-19 | $1.00 | $1.09 | $0.96 | $1.09 | $1.09 | 71,496 |
| 2020-03-18 | $0.92 | $1.02 | $0.86 | $0.96 | $0.96 | 152,254 |
| 2020-03-17 | $1.48 | $1.48 | $1.12 | $1.12 | $1.12 | 20,648 |
| 2020-03-16 | $1.77 | $1.77 | $1.35 | $1.35 | $1.35 | 66,511 |
| 2020-03-13 | $1.64 | $1.85 | $1.56 | $1.85 | $1.85 | 49,844 |
| 2020-03-12 | $1.63 | $1.90 | $1.62 | $1.64 | $1.64 | 36,010 |
| 2020-03-11 | $2.15 | $2.15 | $1.92 | $1.97 | $1.97 | 50,072 |
| 2020-03-10 | $2.45 | $2.45 | $1.88 | $2.09 | $2.09 | 79,165 |
| 2020-03-09 | $2.85 | $2.85 | $1.79 | $1.79 | $1.79 | 73,227 |
| 2020-03-06 | $4.31 | $4.34 | $4.02 | $4.14 | $4.14 | 14,029 |
| 2020-03-05 | $4.52 | $4.52 | $4.51 | $4.51 | $4.51 | 200,400 |
| 2020-03-04 | $4.50 | $4.50 | $4.45 | $4.45 | $4.45 | 3,127 |
| 2020-03-03 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 2 |
| 2020-03-02 | $4.33 | $4.69 | $4.33 | $4.55 | $4.55 | 2,981 |
| 2020-02-28 | $4.30 | $4.50 | $4.30 | $4.50 | $4.50 | 108,700 |
| 2020-02-27 | $4.36 | $4.52 | $4.20 | $4.52 | $4.52 | 133,526 |
| 2020-02-26 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 1,179 |
| 2020-02-25 | $4.92 | $4.92 | $4.78 | $4.78 | $4.78 | 3,519 |
| 2020-02-24 | $5.00 | $5.04 | $5.00 | $5.04 | $5.04 | 2,005 |
| 2020-02-21 | $5.32 | $5.36 | $5.32 | $5.36 | $5.36 | 1,158 |
| 2020-02-20 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2020-02-19 | $5.33 | $5.35 | $5.33 | $5.35 | $5.35 | 1,210 |
| 2020-02-18 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 2,000 |
| 2020-02-14 | $5.30 | $5.30 | $5.20 | $5.20 | $5.20 | 1,000 |
| 2020-02-13 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 900 |
| 2020-02-12 | $5.07 | $5.07 | $5.03 | $5.07 | $5.07 | 13,007 |
| 2020-02-11 | $4.98 | $4.98 | $4.97 | $4.97 | $4.97 | 76,500 |
| 2020-02-10 | $5.10 | $5.11 | $4.94 | $4.96 | $4.96 | 8,025 |
| 2020-02-07 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 101 |
| 2020-02-06 | $5.42 | $5.65 | $5.42 | $5.65 | $5.65 | 51,700 |
| 2020-02-05 | $5.58 | $5.68 | $5.57 | $5.66 | $5.66 | 78,138 |
| 2020-02-04 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 210 |
| 2020-02-03 | $5.02 | $5.03 | $4.98 | $5.03 | $5.03 | 1,300 |
| 2020-01-31 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 2,096 |
| 2020-01-30 | $5.05 | $5.23 | $5.02 | $5.20 | $5.20 | 9,199 |
| 2020-01-29 | $5.20 | $5.22 | $5.17 | $5.22 | $5.22 | 5,261 |
| 2020-01-28 | $5.11 | $5.17 | $5.11 | $5.17 | $5.17 | 9,000 |
| 2020-01-27 | $5.07 | $5.07 | $5.04 | $5.04 | $5.04 | 750 |
| 2020-01-24 | $5.22 | $5.35 | $5.20 | $5.35 | $5.35 | 18,525 |
| 2020-01-23 | $5.31 | $5.35 | $5.31 | $5.35 | $5.35 | 735 |
| 2020-01-22 | $5.35 | $5.35 | $5.23 | $5.26 | $5.26 | 10,172 |
| 2020-01-21 | $5.74 | $5.79 | $5.47 | $5.47 | $5.47 | 12,526 |
| 2020-01-17 | $5.83 | $5.83 | $5.79 | $5.80 | $5.80 | 12,006 |
| 2020-01-16 | $6.04 | $6.14 | $6.03 | $6.05 | $6.05 | 139,126 |
| 2020-01-15 | $5.97 | $6.02 | $5.97 | $6.01 | $6.01 | 30,500 |
| 2020-01-14 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 5,001 |
| 2020-01-13 | $6.02 | $6.02 | $5.99 | $6.01 | $6.01 | 3,797 |
| 2020-01-10 | $5.94 | $6.03 | $5.94 | $6.03 | $6.03 | 3,700 |
| 2020-01-09 | $5.70 | $5.92 | $5.70 | $5.90 | $5.90 | 25,617 |
| 2020-01-08 | $5.98 | $5.98 | $5.90 | $5.92 | $5.92 | 17,300 |
| 2020-01-07 | $5.93 | $5.95 | $5.92 | $5.92 | $5.92 | 11,630 |
| 2020-01-06 | $6.11 | $6.13 | $6.04 | $6.06 | $6.06 | 27,821 |
| 2020-01-03 | $5.92 | $5.95 | $5.90 | $5.95 | $5.95 | 3,208 |
| 2020-01-02 | $5.61 | $5.62 | $5.58 | $5.60 | $5.60 | 8,335 |
| 2019-12-31 | $5.67 | $5.70 | $5.67 | $5.68 | $5.68 | 7,703 |
| 2019-12-30 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 100 |
| 2019-12-27 | $5.67 | $5.67 | $5.62 | $5.62 | $5.62 | 2,915 |
| 2019-12-26 | $5.20 | $5.63 | $5.20 | $5.63 | $5.63 | 280 |
| 2019-12-24 | $5.65 | $5.66 | $5.56 | $5.56 | $5.56 | 14,800 |
| 2019-12-23 | $5.58 | $5.63 | $5.56 | $5.57 | $5.57 | 3,386 |
| 2019-12-20 | $5.53 | $5.53 | $5.44 | $5.49 | $5.49 | 7,184 |
| 2019-12-19 | $5.50 | $5.63 | $5.50 | $5.63 | $5.63 | 4,050 |
| 2019-12-18 | $5.39 | $5.39 | $5.37 | $5.38 | $5.38 | 28,925 |
| 2019-12-17 | $5.09 | $5.40 | $5.09 | $5.35 | $5.35 | 10,915 |
| 2019-12-16 | $5.18 | $5.31 | $5.05 | $5.21 | $5.21 | 4,797 |
| 2019-12-13 | $5.19 | $5.25 | $5.18 | $5.23 | $5.23 | 4,013 |
| 2019-12-12 | $5.14 | $5.16 | $5.10 | $5.15 | $5.15 | 4,377 |
| 2019-12-11 | $4.94 | $5.00 | $4.94 | $4.97 | $4.97 | 6,832 |
| 2019-12-10 | $4.75 | $4.90 | $4.75 | $4.90 | $4.90 | 2,835 |
| 2019-12-09 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 300 |
| 2019-12-06 | $4.59 | $4.70 | $4.59 | $4.69 | $4.69 | 23,305 |
| 2019-12-05 | $4.61 | $4.61 | $4.46 | $4.46 | $4.46 | 2,100 |
| 2019-12-04 | $4.30 | $4.48 | $4.27 | $4.47 | $4.47 | 2,700 |
| 2019-12-03 | $4.09 | $4.16 | $4.09 | $4.16 | $4.16 | 1,499 |
| 2019-12-02 | $4.24 | $4.24 | $4.14 | $4.18 | $4.18 | 9,700 |
| 2019-11-29 | $4.08 | $4.09 | $4.08 | $4.09 | $4.09 | 1,225 |
| 2019-11-27 | $4.10 | $4.17 | $4.04 | $4.17 | $4.17 | 13,600 |
| 2019-11-26 | $4.14 | $4.14 | $4.13 | $4.13 | $4.13 | 600 |
| 2019-11-25 | $4.17 | $4.22 | $4.15 | $4.21 | $4.21 | 8,950 |
| 2019-11-22 | $4.21 | $4.23 | $4.20 | $4.23 | $4.23 | 8,310 |
| 2019-11-21 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 4,100 |
| 2019-11-20 | $3.93 | $4.05 | $3.93 | $4.00 | $4.00 | 2,185 |
| 2019-11-19 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 1,399 |
| 2019-11-18 | $4.13 | $4.14 | $4.13 | $4.14 | $4.14 | 1,200 |
| 2019-11-15 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 300 |
| 2019-11-14 | $4.14 | $4.14 | $4.04 | $4.05 | $4.05 | 2,400 |
| 2019-11-13 | $4.10 | $4.14 | $4.08 | $4.12 | $4.12 | 1,466 |
| 2019-11-12 | $4.32 | $4.32 | $4.10 | $4.10 | $4.10 | 3,400 |
| 2019-11-11 | $4.09 | $4.11 | $4.07 | $4.09 | $4.09 | 6,025 |
| 2019-11-08 | $4.12 | $4.19 | $4.12 | $4.19 | $4.19 | 525 |
| 2019-11-07 | $4.30 | $4.30 | $4.24 | $4.24 | $4.24 | 2,060 |
| 2019-11-06 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 300 |
| 2019-11-05 | $4.21 | $4.21 | $4.18 | $4.18 | $4.18 | 8,500 |
| 2019-11-04 | $4.25 | $4.39 | $4.25 | $4.25 | $4.25 | 2,700 |
| 2019-11-01 | $4.00 | $4.15 | $4.00 | $4.15 | $4.15 | 8,119 |
| 2019-10-31 | $3.85 | $3.85 | $3.73 | $3.81 | $3.81 | 1,600 |
| 2019-10-30 | $3.95 | $3.95 | $3.89 | $3.89 | $3.89 | 4,200 |
| 2019-10-29 | $3.93 | $4.07 | $3.89 | $4.07 | $4.07 | 45,900 |
| 2019-10-28 | $4.11 | $4.13 | $4.11 | $4.13 | $4.13 | 401 |
| 2019-10-25 | $3.99 | $3.99 | $3.98 | $3.98 | $3.98 | 6,300 |
| 2019-10-24 | $3.98 | $3.98 | $3.84 | $3.87 | $3.87 | 47,510 |
| 2019-10-23 | $3.84 | $3.94 | $3.84 | $3.94 | $3.94 | 600 |
| 2019-10-22 | $3.58 | $3.80 | $3.58 | $3.76 | $3.76 | 108,944 |
| 2019-10-21 | $3.75 | $3.80 | $3.70 | $3.80 | $3.80 | 2,000 |
| 2019-10-18 | $3.87 | $3.87 | $3.84 | $3.84 | $3.84 | 3,302 |
| 2019-10-17 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 100 |
| 2019-10-16 | $3.74 | $3.97 | $3.74 | $3.91 | $3.91 | 2,100 |
| 2019-10-15 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 300 |
| 2019-10-14 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2019-10-11 | $3.90 | $3.99 | $3.90 | $3.99 | $3.99 | 22,900 |
| 2019-10-10 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 6,300 |
| 2019-10-09 | $3.84 | $3.84 | $3.70 | $3.70 | $3.70 | 17,135 |
| 2019-10-08 | $3.85 | $3.85 | $3.75 | $3.75 | $3.75 | 2,400 |
| 2019-10-07 | $3.97 | $3.97 | $3.93 | $3.93 | $3.93 | 1,400 |
| 2019-10-04 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 400 |
| 2019-10-03 | $4.07 | $4.07 | $3.99 | $4.00 | $4.00 | 6,700 |
| 2019-10-02 | $4.15 | $4.15 | $4.13 | $4.13 | $4.13 | 800 |
| 2019-10-01 | $4.37 | $4.37 | $4.29 | $4.29 | $4.29 | 6,047 |
| 2019-09-30 | $4.50 | $4.50 | $4.37 | $4.37 | $4.37 | 2,997 |
| 2019-09-27 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 5,000 |
| 2019-09-26 | $4.53 | $4.62 | $4.53 | $4.62 | $4.62 | 5,900 |
| 2019-09-25 | $4.53 | $4.67 | $4.53 | $4.67 | $4.67 | 4,185 |
| 2019-09-24 | $4.72 | $4.86 | $4.72 | $4.78 | $4.78 | 2,811 |
| 2019-09-23 | $4.74 | $4.77 | $4.74 | $4.77 | $4.77 | 6,112 |
| 2019-09-20 | $4.78 | $4.78 | $4.75 | $4.75 | $4.75 | 560 |
| 2019-09-19 | $4.64 | $4.64 | $4.62 | $4.62 | $4.62 | 1,717 |
| 2019-09-18 | $4.62 | $4.67 | $4.58 | $4.58 | $4.58 | 31,750 |
| 2019-09-17 | $4.91 | $4.91 | $4.69 | $4.71 | $4.71 | 27,096 |
| 2019-09-16 | $4.86 | $5.00 | $4.61 | $5.00 | $5.00 | 62,063 |
| 2019-09-13 | $4.35 | $4.35 | $4.19 | $4.31 | $4.31 | 5,168 |
| 2019-09-12 | $4.18 | $4.30 | $4.16 | $4.29 | $4.29 | 5,230 |
| 2019-09-11 | $4.48 | $4.54 | $4.26 | $4.36 | $4.36 | 17,600 |
| 2019-09-10 | $4.29 | $4.45 | $4.28 | $4.44 | $4.44 | 25,200 |
| 2019-09-09 | $4.19 | $4.32 | $4.19 | $4.30 | $4.30 | 13,051 |
| 2019-09-06 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2019-09-05 | $4.02 | $4.04 | $3.95 | $3.98 | $3.98 | 92,230 |
| 2019-09-04 | $3.81 | $3.84 | $3.80 | $3.84 | $3.84 | 8,820 |
| 2019-09-03 | $3.63 | $3.67 | $3.63 | $3.67 | $3.67 | 7,865 |
| 2019-08-30 | $3.81 | $3.81 | $3.72 | $3.80 | $3.80 | 45,520 |
| 2019-08-29 | $3.73 | $3.87 | $3.72 | $3.87 | $3.87 | 151,720 |
| 2019-08-28 | $3.30 | $3.61 | $3.30 | $3.61 | $3.61 | 197,550 |
| 2019-08-27 | $3.36 | $3.36 | $3.28 | $3.28 | $3.28 | 5,500 |
| 2019-08-26 | $3.41 | $3.43 | $3.33 | $3.33 | $3.33 | 3,200 |
| 2019-08-23 | $3.64 | $3.64 | $3.48 | $3.48 | $3.48 | 1,800 |
| 2019-08-22 | $3.83 | $3.83 | $3.76 | $3.76 | $3.76 | 74,417 |
| 2019-08-21 | $3.70 | $3.74 | $3.59 | $3.74 | $3.74 | 16,920 |
| 2019-08-20 | $3.54 | $3.57 | $3.48 | $3.57 | $3.57 | 11,300 |
| 2019-08-19 | $3.51 | $3.51 | $3.44 | $3.48 | $3.48 | 3,500 |
| 2019-08-16 | $3.49 | $3.53 | $3.45 | $3.46 | $3.46 | 27,300 |
| 2019-08-15 | $3.48 | $3.50 | $3.44 | $3.50 | $3.50 | 3,450 |
| 2019-08-14 | $3.50 | $3.65 | $3.50 | $3.60 | $3.60 | 2,460 |
| 2019-08-13 | $3.74 | $3.87 | $3.73 | $3.82 | $3.82 | 13,801 |
| 2019-08-12 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2019-08-09 | $3.78 | $3.81 | $3.74 | $3.81 | $3.81 | 4,400 |
| 2019-08-08 | $3.81 | $3.81 | $3.74 | $3.74 | $3.74 | 7,600 |
| 2019-08-07 | $3.53 | $3.65 | $3.53 | $3.65 | $3.65 | 12,730 |
| 2019-08-06 | $3.90 | $3.93 | $3.73 | $3.73 | $3.73 | 30,580 |
| 2019-08-05 | $3.90 | $3.94 | $3.90 | $3.94 | $3.94 | 10,350 |
| 2019-08-02 | $4.04 | $4.04 | $3.99 | $3.99 | $3.99 | 1,500 |
| 2019-08-01 | $4.10 | $4.15 | $3.94 | $3.94 | $3.94 | 8,600 |
| 2019-07-31 | $4.24 | $4.29 | $4.08 | $4.20 | $4.20 | 29,700 |
| 2019-07-30 | $3.81 | $3.90 | $3.81 | $3.90 | $3.90 | 2,006 |
| 2019-07-29 | $3.79 | $3.81 | $3.79 | $3.81 | $3.81 | 3,284 |
| 2019-07-26 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 100 |
| 2019-07-25 | $3.87 | $3.93 | $3.87 | $3.90 | $3.90 | 4,200 |
| 2019-07-24 | $4.06 | $4.06 | $3.99 | $4.00 | $4.00 | 6,858 |
| 2019-07-23 | $3.98 | $4.08 | $3.98 | $4.08 | $4.08 | 2,610 |
| 2019-07-22 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 50 |
| 2019-07-19 | $3.99 | $4.00 | $3.98 | $3.98 | $3.98 | 2,820 |
| 2019-07-18 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 500 |
| 2019-07-17 | $4.22 | $4.23 | $4.11 | $4.13 | $4.13 | 169,700 |
| 2019-07-16 | $4.16 | $4.19 | $4.08 | $4.14 | $4.14 | 4,700 |
| 2019-07-15 | $4.16 | $4.28 | $4.16 | $4.27 | $4.27 | 2,000 |
| 2019-07-12 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 300 |
| 2019-07-11 | $4.14 | $4.14 | $4.08 | $4.14 | $4.14 | 2,150 |
| 2019-07-10 | $4.01 | $4.21 | $4.01 | $4.21 | $4.21 | 7,891 |
| 2019-07-09 | $3.78 | $3.83 | $3.78 | $3.83 | $3.83 | 2,360 |
| 2019-07-08 | $3.71 | $3.92 | $3.71 | $3.84 | $3.84 | 2,180 |
| 2019-07-05 | $3.96 | $3.96 | $3.93 | $3.93 | $3.93 | 400 |
| 2019-07-03 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
| 2019-07-02 | $3.85 | $3.85 | $3.73 | $3.78 | $3.78 | 3,950 |
| 2019-07-01 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 890 |
| 2019-06-28 | $3.91 | $3.91 | $3.81 | $3.81 | $3.81 | 2,850 |
| 2019-06-27 | $4.01 | $4.01 | $3.90 | $3.90 | $3.90 | 3,200 |
| 2019-06-26 | $4.11 | $4.18 | $4.02 | $4.02 | $4.02 | 1,300 |
| 2019-06-25 | $4.06 | $4.06 | $4.04 | $4.04 | $4.04 | 5,642 |
| 2019-06-24 | $3.97 | $4.09 | $3.97 | $4.06 | $4.06 | 9,400 |
| 2019-06-21 | $4.07 | $4.08 | $4.00 | $4.08 | $4.08 | 4,381 |
| 2019-06-20 | $3.98 | $4.14 | $3.98 | $4.14 | $4.14 | 6,968 |
| 2019-06-19 | $3.76 | $3.81 | $3.76 | $3.79 | $3.79 | 1,011 |
| 2019-06-18 | $3.70 | $3.81 | $3.70 | $3.81 | $3.81 | 2,501 |
| 2019-06-17 | $3.64 | $3.64 | $3.61 | $3.61 | $3.61 | 5,000 |
| 2019-06-14 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 1,000 |
| 2019-06-13 | $3.53 | $3.85 | $3.53 | $3.82 | $3.82 | 26,451 |
| 2019-06-12 | $3.38 | $3.44 | $3.38 | $3.40 | $3.40 | 2,300 |
| 2019-06-11 | $3.26 | $3.42 | $3.25 | $3.41 | $3.41 | 9,650 |
| 2019-06-10 | $3.08 | $3.22 | $3.08 | $3.22 | $3.22 | 26,730 |
| 2019-06-07 | $3.09 | $3.20 | $3.09 | $3.20 | $3.20 | 3,450 |
| 2019-06-06 | $3.17 | $3.17 | $3.09 | $3.09 | $3.09 | 2,500 |
| 2019-06-05 | $3.23 | $3.23 | $3.15 | $3.15 | $3.15 | 89,001 |
| 2019-06-04 | $3.32 | $3.34 | $3.28 | $3.34 | $3.34 | 17,170 |
| 2019-06-03 | $3.25 | $3.27 | $3.23 | $3.23 | $3.23 | 1,974 |
| 2019-05-31 | $3.16 | $3.19 | $3.16 | $3.18 | $3.18 | 2,700 |
| 2019-05-30 | $3.27 | $3.27 | $3.21 | $3.21 | $3.21 | 636 |
| 2019-05-29 | $3.10 | $3.25 | $3.10 | $3.25 | $3.25 | 21,750 |
| 2019-05-28 | $3.48 | $3.48 | $3.30 | $3.30 | $3.30 | 2,800 |
| 2019-05-24 | $3.36 | $3.52 | $3.27 | $3.47 | $3.47 | 12,000 |
| 2019-05-23 | $3.50 | $3.50 | $3.26 | $3.30 | $3.30 | 40,350 |
| 2019-05-22 | $3.83 | $3.87 | $3.62 | $3.64 | $3.64 | 158,170 |
| 2019-05-21 | $3.87 | $3.87 | $3.83 | $3.85 | $3.85 | 3,400 |
| 2019-05-20 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2019-05-17 | $3.96 | $3.96 | $3.85 | $3.87 | $3.87 | 58,030 |
| 2019-05-16 | $4.00 | $4.02 | $3.98 | $3.98 | $3.98 | 25,500 |
| 2019-05-15 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 100 |
| 2019-05-14 | $4.05 | $4.12 | $4.05 | $4.06 | $4.06 | 9,460 |
| 2019-05-13 | $4.00 | $4.00 | $3.92 | $3.97 | $3.97 | 17,800 |
| 2019-05-10 | $4.18 | $4.18 | $4.12 | $4.17 | $4.17 | 15,095 |
| 2019-05-09 | $4.12 | $4.20 | $4.12 | $4.20 | $4.20 | 9,100 |
| 2019-05-08 | $4.31 | $4.31 | $4.27 | $4.30 | $4.30 | 56,040 |
| 2019-05-07 | $4.23 | $4.27 | $4.18 | $4.18 | $4.18 | 22,276 |
| 2019-05-06 | $4.05 | $4.34 | $4.05 | $4.34 | $4.34 | 79,900 |
| 2019-05-03 | $4.09 | $4.20 | $4.09 | $4.19 | $4.19 | 25,179 |
| 2019-05-02 | $4.07 | $4.20 | $4.06 | $4.16 | $4.16 | 13,800 |
| 2019-05-01 | $4.36 | $4.36 | $4.15 | $4.15 | $4.15 | 28,517 |
| 2019-04-30 | $4.62 | $4.62 | $4.48 | $4.51 | $4.51 | 14,700 |
| 2019-04-29 | $4.62 | $4.63 | $4.62 | $4.62 | $4.62 | 3,000 |
| 2019-04-26 | $4.50 | $4.50 | $4.29 | $4.41 | $4.41 | 81,386 |
| 2019-04-25 | $4.59 | $4.60 | $4.53 | $4.59 | $4.59 | 25,250 |
| 2019-04-24 | $4.90 | $4.90 | $4.64 | $4.64 | $4.64 | 39,350 |
| 2019-04-23 | $5.04 | $5.04 | $4.86 | $4.86 | $4.86 | 79,500 |
| 2019-04-22 | $4.98 | $5.02 | $4.97 | $4.99 | $4.99 | 11,150 |
| 2019-04-18 | $4.85 | $4.85 | $4.76 | $4.81 | $4.81 | 110,220 |
| 2019-04-17 | $4.79 | $4.83 | $4.75 | $4.83 | $4.83 | 10,700 |
| 2019-04-16 | $4.58 | $4.65 | $4.58 | $4.65 | $4.65 | 6,500 |
| 2019-04-15 | $4.64 | $4.71 | $4.58 | $4.58 | $4.58 | 81,507 |
| 2019-04-12 | $4.75 | $4.79 | $4.62 | $4.70 | $4.70 | 231,574 |
| 2019-04-11 | $4.60 | $4.73 | $4.54 | $4.56 | $4.56 | 121,540 |
| 2019-04-10 | $4.60 | $4.70 | $4.60 | $4.65 | $4.65 | 78,345 |
| 2019-04-09 | $4.53 | $4.53 | $4.32 | $4.44 | $4.44 | 24,175 |
| 2019-04-08 | $4.26 | $4.46 | $4.26 | $4.37 | $4.37 | 100,925 |
| 2019-04-05 | $3.96 | $4.12 | $3.96 | $4.10 | $4.10 | 24,950 |
| 2019-04-04 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2019-04-03 | $3.96 | $3.97 | $3.96 | $3.97 | $3.97 | 1,524 |
| 2019-04-02 | $3.92 | $3.96 | $3.92 | $3.96 | $3.96 | 5,450 |
| 2019-04-01 | $3.83 | $4.04 | $3.83 | $4.02 | $4.02 | 15,580 |
| 2019-03-29 | $3.94 | $3.94 | $3.80 | $3.83 | $3.83 | 39,900 |
| 2019-03-28 | $3.88 | $3.88 | $3.86 | $3.86 | $3.86 | 103,900 |
| 2019-03-27 | $3.99 | $3.99 | $3.92 | $3.96 | $3.96 | 227,750 |
| 2019-03-26 | $4.03 | $4.16 | $4.03 | $4.14 | $4.14 | 11,000 |
| 2019-03-25 | $3.98 | $4.00 | $3.92 | $3.95 | $3.95 | 12,250 |
| 2019-03-22 | $4.24 | $4.24 | $4.03 | $4.03 | $4.03 | 13,510 |
| 2019-03-21 | $4.16 | $4.30 | $4.12 | $4.30 | $4.30 | 10,300 |
| 2019-03-20 | $3.81 | $4.18 | $3.81 | $4.16 | $4.16 | 43,867 |
| 2019-03-19 | $3.86 | $3.86 | $3.81 | $3.82 | $3.82 | 4,000 |
| 2019-03-18 | $3.79 | $3.81 | $3.79 | $3.80 | $3.80 | 6,500 |
| 2019-03-15 | $3.78 | $3.78 | $3.75 | $3.75 | $3.75 | 12,760 |
| 2019-03-14 | $3.85 | $3.92 | $3.85 | $3.88 | $3.88 | 49,484 |
| 2019-03-13 | $3.77 | $3.86 | $3.77 | $3.85 | $3.85 | 9,750 |
| 2019-03-12 | $3.83 | $3.83 | $3.77 | $3.77 | $3.77 | 6,382 |
| 2019-03-11 | $3.83 | $3.89 | $3.83 | $3.83 | $3.83 | 19,600 |
| 2019-03-08 | $3.59 | $3.76 | $3.55 | $3.75 | $3.75 | 26,565 |
| 2019-03-07 | $3.84 | $3.85 | $3.84 | $3.85 | $3.85 | 6,400 |
| 2019-03-06 | $3.85 | $3.89 | $3.82 | $3.89 | $3.89 | 48,677 |
| 2019-03-05 | $3.89 | $3.90 | $3.89 | $3.90 | $3.90 | 4,100 |
| 2019-03-04 | $4.10 | $4.10 | $3.88 | $3.90 | $3.90 | 48,750 |
| 2019-03-01 | $4.00 | $4.17 | $4.00 | $4.17 | $4.17 | 32,403 |
| 2019-02-28 | $4.15 | $4.15 | $4.11 | $4.11 | $4.11 | 2,901 |
| 2019-02-27 | $4.06 | $4.14 | $4.01 | $4.14 | $4.14 | 10,800 |
| 2019-02-26 | $4.03 | $4.03 | $3.98 | $4.01 | $4.01 | 5,501 |
| 2019-02-25 | $4.14 | $4.16 | $4.08 | $4.08 | $4.08 | 12,100 |
| 2019-02-22 | $4.11 | $4.17 | $4.11 | $4.17 | $4.17 | 29,800 |
| 2019-02-21 | $4.10 | $4.10 | $4.05 | $4.05 | $4.05 | 4,690 |
| 2019-02-20 | $4.08 | $4.10 | $4.05 | $4.10 | $4.10 | 65,035 |
| 2019-02-19 | $4.08 | $4.09 | $4.08 | $4.09 | $4.09 | 1,650 |
| 2019-02-15 | $4.03 | $4.08 | $4.03 | $4.05 | $4.05 | 9,400 |
| 2019-02-14 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 1,015 |
| 2019-02-13 | $4.08 | $4.13 | $4.02 | $4.12 | $4.12 | 3,650 |
| 2019-02-12 | $3.89 | $4.09 | $3.89 | $4.09 | $4.09 | 14,585 |
| 2019-02-11 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 300 |
| 2019-02-08 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 375 |
| 2019-02-07 | $3.95 | $3.95 | $3.83 | $3.84 | $3.84 | 21,037 |
| 2019-02-06 | $3.97 | $4.03 | $3.89 | $4.03 | $4.03 | 7,250 |
| 2019-02-05 | $4.02 | $4.02 | $3.93 | $3.93 | $3.93 | 4,800 |
| 2019-02-04 | $4.02 | $4.07 | $4.01 | $4.04 | $4.04 | 88,403 |
| 2019-02-01 | $4.08 | $4.08 | $4.01 | $4.01 | $4.01 | 32,640 |
| 2019-01-31 | $4.25 | $4.27 | $4.16 | $4.16 | $4.16 | 7,701 |
| 2019-01-30 | $4.07 | $4.20 | $4.07 | $4.20 | $4.20 | 7,029 |
| 2019-01-29 | $4.21 | $4.23 | $4.04 | $4.04 | $4.04 | 21,170 |
| 2019-01-28 | $4.17 | $4.17 | $4.05 | $4.05 | $4.05 | 8,570 |
| 2019-01-25 | $4.07 | $4.16 | $4.06 | $4.16 | $4.16 | 7,615 |
| 2019-01-24 | $4.04 | $4.04 | $3.88 | $3.92 | $3.92 | 8,210 |
| 2019-01-23 | $3.77 | $3.99 | $3.77 | $3.99 | $3.99 | 8,300 |
| 2019-01-22 | $3.94 | $3.94 | $3.68 | $3.68 | $3.68 | 30,450 |
| 2019-01-18 | $4.11 | $4.15 | $3.96 | $3.98 | $3.98 | 302,050 |
| 2019-01-17 | $3.99 | $4.31 | $3.90 | $4.12 | $4.12 | 350,310 |
| 2019-01-16 | $6.02 | $6.49 | $6.02 | $6.42 | $6.42 | 15,775 |
| 2019-01-15 | $6.26 | $6.31 | $6.26 | $6.31 | $6.31 | 850 |
| 2019-01-14 | $6.16 | $6.16 | $6.14 | $6.14 | $6.14 | 50,700 |
| 2019-01-11 | $6.20 | $6.20 | $6.19 | $6.19 | $6.19 | 8,385 |
| 2019-01-10 | $6.26 | $6.27 | $6.26 | $6.26 | $6.26 | 6,000 |
| 2019-01-09 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 3,587 |
| 2019-01-08 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2019-01-07 | $6.02 | $6.04 | $6.02 | $6.04 | $6.04 | 2,065 |
| 2019-01-04 | $6.03 | $6.10 | $6.03 | $6.10 | $6.10 | 2,420 |
| 2019-01-03 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 2 |
| 2019-01-02 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 2,050 |
| 2018-12-31 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 10,000 |
| 2018-12-28 | $5.52 | $5.61 | $5.52 | $5.61 | $5.61 | 2,600 |
| 2018-12-27 | $5.56 | $5.56 | $5.50 | $5.50 | $5.50 | 7,100 |
| 2018-12-26 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 300 |
| 2018-12-24 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 200 |
| 2018-12-21 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 182,460 |
| 2018-12-20 | $5.84 | $5.86 | $5.74 | $5.75 | $5.75 | 47,166 |
| 2018-12-19 | $5.98 | $6.04 | $5.98 | $6.04 | $6.04 | 3,000 |
| 2018-12-18 | $5.94 | $6.00 | $5.90 | $5.91 | $5.91 | 5,007 |
| 2018-12-17 | $5.96 | $5.96 | $5.92 | $5.92 | $5.92 | 855 |
| 2018-12-14 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 1,100 |
| 2018-12-13 | $6.15 | $6.17 | $6.15 | $6.16 | $6.16 | 1,100 |
| 2018-12-12 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 100 |
| 2018-12-11 | $6.09 | $6.09 | $6.04 | $6.04 | $6.04 | 600 |
| 2018-12-10 | $6.05 | $6.17 | $6.05 | $6.17 | $6.17 | 1,300 |
| 2018-12-07 | $6.31 | $6.33 | $6.20 | $6.20 | $6.20 | 4,600 |
| 2018-12-06 | $6.06 | $6.06 | $6.01 | $6.03 | $6.03 | 5,056 |
| 2018-12-04 | $6.43 | $6.44 | $6.40 | $6.40 | $6.40 | 730 |
| 2018-12-03 | $6.70 | $6.70 | $6.17 | $6.52 | $6.52 | 3,720 |
| 2018-11-30 | $6.20 | $6.35 | $6.19 | $6.29 | $6.29 | 8,217 |
| 2018-11-29 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2018-11-28 | $5.90 | $6.02 | $5.90 | $6.02 | $6.02 | 450 |
| 2018-11-27 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 259 |
| 2018-11-26 | $6.08 | $6.16 | $6.08 | $6.16 | $6.16 | 827 |
| 2018-11-23 | $6.21 | $6.21 | $6.09 | $6.09 | $6.09 | 2,300 |
| 2018-11-21 | $6.02 | $6.16 | $6.02 | $6.16 | $6.16 | 2,440 |
| 2018-11-20 | $6.49 | $6.50 | $6.00 | $6.00 | $6.00 | 14,100 |
| 2018-11-19 | $6.79 | $6.79 | $6.66 | $6.70 | $6.70 | 8,505 |
| 2018-11-16 | $6.87 | $6.91 | $6.80 | $6.91 | $6.91 | 3,502 |
| 2018-11-15 | $6.85 | $6.88 | $6.77 | $6.77 | $6.77 | 9,990 |
| 2018-11-14 | $7.03 | $7.03 | $6.86 | $6.87 | $6.87 | 5,500 |
| 2018-11-13 | $7.09 | $7.09 | $6.89 | $6.89 | $6.89 | 100,970 |
| 2018-11-12 | $7.34 | $7.34 | $7.22 | $7.22 | $7.22 | 9,501 |
| 2018-11-09 | $7.49 | $7.49 | $7.20 | $7.20 | $7.20 | 21,078 |
| 2018-11-08 | $7.77 | $7.80 | $7.77 | $7.78 | $7.78 | 16,116 |
| 2018-11-07 | $7.83 | $7.83 | $7.73 | $7.73 | $7.73 | 12,500 |
| 2018-11-06 | $7.70 | $7.76 | $7.70 | $7.74 | $7.74 | 1,425 |
| 2018-11-05 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 1,066 |
| 2018-11-02 | $7.81 | $7.81 | $7.64 | $7.64 | $7.64 | 2,314 |
| 2018-11-01 | $7.84 | $7.89 | $7.72 | $7.72 | $7.72 | 10,300 |
| 2018-10-31 | $7.86 | $7.98 | $7.81 | $7.98 | $7.98 | 8,804 |
| 2018-10-30 | $7.64 | $7.75 | $7.64 | $7.71 | $7.71 | 34,770 |
| 2018-10-29 | $7.78 | $7.82 | $7.70 | $7.70 | $7.70 | 2,671 |
| 2018-10-26 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 715 |
| 2018-10-25 | $7.91 | $7.91 | $7.69 | $7.90 | $7.90 | 7,400 |
| 2018-10-24 | $8.15 | $8.15 | $7.96 | $7.96 | $7.96 | 11,337 |
| 2018-10-23 | $8.07 | $8.13 | $7.95 | $8.13 | $8.13 | 32,040 |
| 2018-10-22 | $8.26 | $8.27 | $8.18 | $8.27 | $8.27 | 9,196 |
| 2018-10-19 | $8.33 | $8.36 | $8.29 | $8.31 | $8.31 | 71,853 |
| 2018-10-18 | $8.18 | $8.41 | $8.18 | $8.28 | $8.28 | 39,595 |
| 2018-10-17 | $8.20 | $8.33 | $8.01 | $8.30 | $8.30 | 48,381 |
| 2018-10-16 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 127 |
| 2018-10-15 | $8.20 | $8.21 | $8.09 | $8.09 | $8.09 | 13,396 |
| 2018-10-12 | $8.15 | $8.16 | $8.15 | $8.16 | $8.16 | 1,753 |
| 2018-10-11 | $7.95 | $8.20 | $7.95 | $8.13 | $8.13 | 2,721 |
| 2018-10-10 | $8.36 | $8.36 | $8.23 | $8.23 | $8.23 | 15,445 |
| 2018-10-09 | $8.37 | $8.58 | $8.37 | $8.57 | $8.57 | 4,940 |
| 2018-10-08 | $8.54 | $8.54 | $8.53 | $8.53 | $8.53 | 2,050 |
| 2018-10-05 | $8.47 | $8.54 | $8.47 | $8.48 | $8.48 | 20,138 |
| 2018-10-04 | $8.49 | $8.63 | $8.49 | $8.52 | $8.52 | 14,786 |
| 2018-10-03 | $8.47 | $8.53 | $8.40 | $8.53 | $8.53 | 73,652 |
| 2018-10-02 | $8.64 | $8.67 | $8.46 | $8.49 | $8.49 | 48,000 |
| 2018-10-01 | $9.03 | $9.10 | $8.51 | $8.67 | $8.67 | 252,086 |
| 2018-09-28 | $6.12 | $6.34 | $6.12 | $6.29 | $6.29 | 14,254 |
| 2018-09-27 | $5.97 | $6.22 | $5.93 | $6.19 | $6.19 | 11,539 |
| 2018-09-26 | $5.88 | $6.02 | $5.85 | $5.85 | $5.85 | 4,003 |
| 2018-09-25 | $6.10 | $6.15 | $5.89 | $5.90 | $5.90 | 23,246 |
| 2018-09-24 | $6.10 | $6.20 | $6.03 | $6.04 | $6.04 | 22,544 |
| 2018-09-21 | $5.70 | $5.87 | $5.70 | $5.83 | $5.83 | 12,066 |
| 2018-09-20 | $5.72 | $5.72 | $5.60 | $5.61 | $5.61 | 2,765 |
| 2018-09-19 | $5.64 | $5.87 | $5.64 | $5.87 | $5.87 | 13,591 |
| 2018-09-18 | $5.34 | $5.59 | $5.34 | $5.59 | $5.59 | 1,012 |
| 2018-09-17 | $5.38 | $5.39 | $5.31 | $5.31 | $5.31 | 5,510 |
| 2018-09-14 | $5.46 | $5.46 | $5.36 | $5.38 | $5.38 | 10,304 |
| 2018-09-13 | $5.42 | $5.49 | $5.39 | $5.43 | $5.43 | 9,934 |
| 2018-09-12 | $5.55 | $5.61 | $5.51 | $5.52 | $5.52 | 47,592 |
| 2018-09-11 | $5.45 | $5.45 | $5.16 | $5.41 | $5.41 | 12,249 |
| 2018-09-10 | $5.71 | $5.71 | $5.47 | $5.53 | $5.53 | 7,241 |
| 2018-09-07 | $5.65 | $5.67 | $5.54 | $5.62 | $5.62 | 39,259 |
| 2018-09-06 | $6.07 | $6.07 | $5.75 | $5.75 | $5.75 | 10,260 |
| 2018-09-05 | $6.05 | $6.14 | $5.96 | $6.14 | $6.14 | 6,021 |
| 2018-09-04 | $6.28 | $6.28 | $6.17 | $6.23 | $6.23 | 3,733 |
| 2018-08-31 | $6.23 | $6.24 | $6.14 | $6.24 | $6.24 | 10,899 |
| 2018-08-30 | $6.62 | $6.66 | $5.98 | $6.19 | $6.19 | 18,191 |
| 2018-08-29 | $6.44 | $6.60 | $6.44 | $6.54 | $6.54 | 15,356 |
| 2018-08-28 | $6.45 | $6.45 | $6.26 | $6.29 | $6.29 | 74,209 |
| 2018-08-27 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 400 |
| 2018-08-24 | $6.68 | $6.68 | $6.40 | $6.40 | $6.40 | 11,580 |
| 2018-08-23 | $6.51 | $6.51 | $6.42 | $6.50 | $6.50 | 4,700 |
| 2018-08-22 | $6.32 | $6.43 | $6.28 | $6.43 | $6.43 | 2,200 |
| 2018-08-21 | $5.98 | $6.25 | $5.98 | $6.07 | $6.07 | 4,251 |
| 2018-08-20 | $5.70 | $5.88 | $5.70 | $5.88 | $5.88 | 4,430 |
| 2018-08-17 | $5.75 | $5.81 | $5.70 | $5.78 | $5.78 | 4,000 |
| 2018-08-16 | $5.55 | $5.70 | $5.55 | $5.63 | $5.63 | 11,101 |
| 2018-08-15 | $5.52 | $5.52 | $5.31 | $5.51 | $5.51 | 4,820 |
| 2018-08-14 | $5.88 | $5.88 | $5.67 | $5.71 | $5.71 | 36,810 |
| 2018-08-13 | $5.94 | $5.95 | $5.61 | $5.71 | $5.71 | 46,909 |
| 2018-08-10 | $6.09 | $6.09 | $5.93 | $5.95 | $5.95 | 18,710 |
| 2018-08-09 | $6.55 | $6.61 | $6.17 | $6.17 | $6.17 | 6,550 |
| 2018-08-08 | $6.11 | $6.70 | $5.88 | $6.57 | $6.57 | 27,465 |
| 2018-08-07 | $6.65 | $6.66 | $6.30 | $6.30 | $6.30 | 28,350 |
| 2018-08-06 | $6.17 | $6.85 | $6.11 | $6.69 | $6.69 | 14,600 |
| 2018-08-03 | $6.93 | $6.93 | $6.58 | $6.63 | $6.63 | 12,670 |
| 2018-08-02 | $6.46 | $6.91 | $6.35 | $6.90 | $6.90 | 24,395 |
| 2018-08-01 | $6.47 | $6.47 | $6.31 | $6.32 | $6.32 | 7,850 |
| 2018-07-31 | $6.23 | $6.55 | $6.23 | $6.55 | $6.55 | 4,600 |
| 2018-07-30 | $6.57 | $6.65 | $6.50 | $6.50 | $6.50 | 25,585 |
| 2018-07-27 | $6.68 | $6.71 | $6.37 | $6.40 | $6.40 | 9,750 |
| 2018-07-26 | $6.58 | $6.70 | $6.58 | $6.66 | $6.66 | 12,724 |
| 2018-07-25 | $6.68 | $6.72 | $6.52 | $6.61 | $6.61 | 68,800 |
| 2018-07-24 | $6.68 | $6.85 | $6.67 | $6.72 | $6.72 | 9,450 |
| 2018-07-23 | $6.68 | $6.74 | $6.58 | $6.58 | $6.58 | 9,818 |
| 2018-07-20 | $6.68 | $6.70 | $6.43 | $6.67 | $6.67 | 25,499 |
| 2018-07-19 | $6.94 | $6.95 | $6.59 | $6.59 | $6.59 | 24,548 |
| 2018-07-18 | $7.01 | $7.04 | $6.94 | $6.95 | $6.95 | 28,855 |
| 2018-07-17 | $7.30 | $7.37 | $7.12 | $7.15 | $7.15 | 20,763 |
| 2018-07-16 | $7.69 | $7.78 | $7.36 | $7.42 | $7.42 | 55,925 |
| 2018-07-13 | $8.23 | $8.23 | $8.14 | $8.14 | $8.14 | 15,950 |
| 2018-07-12 | $8.19 | $8.26 | $8.00 | $8.16 | $8.16 | 26,803 |
| 2018-07-11 | $8.43 | $8.55 | $8.27 | $8.29 | $8.29 | 19,820 |
| 2018-07-10 | $8.62 | $8.74 | $8.58 | $8.62 | $8.62 | 24,176 |
| 2018-07-09 | $8.60 | $8.65 | $8.47 | $8.47 | $8.47 | 9,685 |
| 2018-07-06 | $7.80 | $8.49 | $7.80 | $8.49 | $8.49 | 13,300 |
| 2018-07-05 | $8.50 | $8.50 | $8.11 | $8.27 | $8.27 | 33,021 |
| 2018-07-03 | $8.33 | $8.52 | $8.21 | $8.22 | $8.22 | 13,174 |
| 2018-07-02 | $7.85 | $8.00 | $7.76 | $8.00 | $8.00 | 2,000 |
| 2018-06-29 | $8.42 | $8.49 | $8.36 | $8.37 | $8.37 | 18,491 |
| 2018-06-28 | $8.20 | $8.25 | $8.14 | $8.16 | $8.16 | 48,900 |
| 2018-06-27 | $7.93 | $8.25 | $7.90 | $8.20 | $8.20 | 27,133 |
| 2018-06-26 | $7.72 | $7.75 | $7.60 | $7.75 | $7.75 | 11,750 |
| 2018-06-25 | $7.53 | $7.56 | $7.21 | $7.56 | $7.56 | 61,145 |
| 2018-06-22 | $7.72 | $7.80 | $7.60 | $7.71 | $7.71 | 41,517 |
| 2018-06-21 | $7.35 | $7.42 | $7.30 | $7.33 | $7.33 | 22,560 |
| 2018-06-20 | $7.28 | $7.60 | $7.28 | $7.55 | $7.55 | 3,490 |
| 2018-06-19 | $7.14 | $7.26 | $7.14 | $7.24 | $7.24 | 2,800 |
| 2018-06-18 | $7.31 | $7.36 | $7.21 | $7.36 | $7.36 | 11,875 |
| 2018-06-15 | $7.23 | $7.27 | $6.95 | $7.27 | $7.27 | 16,662 |
| 2018-06-14 | $7.85 | $7.85 | $7.31 | $7.34 | $7.34 | 18,012 |
| 2018-06-13 | $7.47 | $7.66 | $7.47 | $7.48 | $7.48 | 14,912 |
| 2018-06-12 | $7.49 | $7.87 | $7.47 | $7.51 | $7.51 | 39,707 |
| 2018-06-11 | $7.30 | $7.62 | $7.30 | $7.51 | $7.51 | 8,585 |
| 2018-06-08 | $7.16 | $7.16 | $7.00 | $7.13 | $7.13 | 24,592 |
| 2018-06-07 | $7.07 | $7.20 | $7.06 | $7.20 | $7.20 | 17,513 |
| 2018-06-06 | $7.11 | $7.13 | $6.81 | $6.98 | $6.98 | 41,786 |
| 2018-06-05 | $6.87 | $6.95 | $6.87 | $6.95 | $6.95 | 2,010 |
| 2018-06-04 | $6.79 | $6.82 | $6.52 | $6.61 | $6.61 | 39,224 |
| 2018-06-01 | $7.06 | $7.09 | $6.81 | $6.81 | $6.81 | 9,675 |
| 2018-05-31 | $7.33 | $7.33 | $7.11 | $7.19 | $7.19 | 38,270 |
| 2018-05-30 | $7.04 | $7.44 | $7.04 | $7.44 | $7.44 | 17,369 |
| 2018-05-29 | $6.65 | $6.89 | $6.41 | $6.81 | $6.81 | 46,730 |
| 2018-05-25 | $7.01 | $7.01 | $6.46 | $6.52 | $6.52 | 35,373 |
| 2018-05-24 | $7.35 | $7.35 | $7.15 | $7.21 | $7.21 | 7,562 |
| 2018-05-23 | $7.40 | $7.50 | $7.29 | $7.29 | $7.29 | 15,070 |
| 2018-05-22 | $7.40 | $7.76 | $7.19 | $7.23 | $7.23 | 15,935 |
| 2018-05-21 | $7.16 | $7.65 | $7.16 | $7.18 | $7.18 | 3,764 |
| 2018-05-18 | $7.10 | $7.15 | $7.09 | $7.13 | $7.13 | 13,893 |
| 2018-05-17 | $7.22 | $7.30 | $7.15 | $7.17 | $7.17 | 26,390 |
| 2018-05-16 | $6.98 | $7.20 | $6.92 | $7.16 | $7.16 | 20,107 |
| 2018-05-15 | $7.04 | $7.08 | $6.82 | $6.97 | $6.97 | 21,940 |
| 2018-05-14 | $6.82 | $7.02 | $6.82 | $7.02 | $7.02 | 62,817 |
| 2018-05-11 | $6.17 | $6.75 | $6.17 | $6.75 | $6.75 | 98,360 |
| 2018-05-10 | $6.31 | $6.45 | $6.21 | $6.41 | $6.41 | 91,288 |
| 2018-05-09 | $5.90 | $6.21 | $5.90 | $6.16 | $6.16 | 31,776 |
| 2018-05-08 | $5.98 | $5.98 | $5.60 | $5.64 | $5.64 | 6,823 |
| 2018-05-07 | $5.44 | $6.01 | $5.44 | $5.80 | $5.80 | 51,402 |
| 2018-05-04 | $5.49 | $5.65 | $5.49 | $5.64 | $5.64 | 21,020 |
| 2018-05-03 | $5.23 | $5.47 | $5.23 | $5.41 | $5.41 | 12,400 |
| 2018-05-02 | $5.43 | $5.55 | $5.43 | $5.46 | $5.46 | 17,656 |
| 2018-05-01 | $5.14 | $5.40 | $5.14 | $5.40 | $5.40 | 18,465 |
| 2018-04-30 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 60,447 |
| 2018-04-27 | $5.09 | $5.09 | $5.07 | $5.09 | $5.09 | 7,844 |
| 2018-04-26 | $5.19 | $5.20 | $5.15 | $5.16 | $5.16 | 103,157 |
| 2018-04-25 | $4.99 | $5.24 | $4.99 | $5.21 | $5.21 | 15,814 |
| 2018-04-24 | $5.08 | $5.08 | $4.90 | $4.93 | $4.93 | 8,702 |
| 2018-04-23 | $4.95 | $5.06 | $4.95 | $5.06 | $5.06 | 2,600 |
| 2018-04-20 | $4.85 | $5.15 | $4.85 | $5.15 | $5.15 | 25,724 |
| 2018-04-19 | $5.30 | $5.30 | $5.20 | $5.20 | $5.20 | 5,585 |
| 2018-04-18 | $4.98 | $5.25 | $4.95 | $5.25 | $5.25 | 46,652 |
| 2018-04-17 | $4.85 | $4.90 | $4.82 | $4.90 | $4.90 | 12,275 |
| 2018-04-16 | $4.91 | $4.91 | $4.83 | $4.83 | $4.83 | 135,563 |
| 2018-04-13 | $4.82 | $4.90 | $4.82 | $4.82 | $4.82 | 46,427 |
| 2018-04-12 | $4.53 | $4.66 | $4.53 | $4.59 | $4.59 | 4,957 |
| 2018-04-11 | $4.54 | $4.70 | $4.54 | $4.61 | $4.61 | 22,866 |
| 2018-04-10 | $4.34 | $4.46 | $4.34 | $4.46 | $4.46 | 8,270 |
| 2018-04-09 | $4.10 | $4.10 | $4.09 | $4.09 | $4.09 | 86,687 |
| 2018-04-06 | $4.33 | $4.33 | $4.10 | $4.10 | $4.10 | 12,018 |
| 2018-04-05 | $4.07 | $4.20 | $4.07 | $4.15 | $4.15 | 27,285 |
| 2018-04-04 | $3.61 | $3.88 | $3.61 | $3.88 | $3.88 | 18,043 |
| 2018-04-03 | $3.75 | $3.78 | $3.55 | $3.78 | $3.78 | 44,584 |
| 2018-04-02 | $3.50 | $3.56 | $3.50 | $3.51 | $3.51 | 12,805 |
| 2018-03-29 | $3.40 | $3.50 | $3.40 | $3.50 | $3.50 | 58,526 |
| 2018-03-28 | $3.44 | $3.44 | $3.38 | $3.38 | $3.38 | 11,680 |
| 2018-03-27 | $3.71 | $3.71 | $3.60 | $3.60 | $3.60 | 10,345 |
| 2018-03-26 | $3.67 | $3.67 | $3.62 | $3.62 | $3.62 | 55,586 |
| 2018-03-23 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 100 |
| 2018-03-22 | $3.89 | $3.92 | $3.73 | $3.73 | $3.73 | 13,250 |
| 2018-03-21 | $3.92 | $3.98 | $3.92 | $3.98 | $3.98 | 7,455 |
| 2018-03-20 | $3.87 | $3.87 | $3.81 | $3.84 | $3.84 | 91,271 |
| 2018-03-19 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 1,588 |
| 2018-03-16 | $3.77 | $3.87 | $3.77 | $3.83 | $3.83 | 11,511 |
| 2018-03-15 | $3.72 | $3.72 | $3.70 | $3.70 | $3.70 | 30,092 |
| 2018-03-14 | $3.80 | $3.80 | $3.73 | $3.73 | $3.73 | 10,307 |
| 2018-03-13 | $3.88 | $3.88 | $3.78 | $3.78 | $3.78 | 6,619 |
| 2018-03-12 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 15,935 |
| 2018-03-09 | $3.96 | $3.97 | $3.96 | $3.97 | $3.97 | 1,390 |
| 2018-03-08 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 1,560 |
| 2018-03-07 | $3.93 | $3.94 | $3.83 | $3.90 | $3.90 | 5,551 |
| 2018-03-06 | $3.95 | $3.98 | $3.95 | $3.98 | $3.98 | 29,130 |
| 2018-03-05 | $3.74 | $3.89 | $3.74 | $3.89 | $3.89 | 35,905 |
| 2018-03-02 | $3.74 | $3.75 | $3.73 | $3.74 | $3.74 | 4,405 |
| 2018-03-01 | $3.88 | $3.88 | $3.74 | $3.74 | $3.74 | 33,510 |
| 2018-02-28 | $4.24 | $4.24 | $3.93 | $3.93 | $3.93 | 8,654 |
| 2018-02-27 | $4.41 | $4.44 | $4.41 | $4.43 | $4.43 | 11,764 |
| 2018-02-26 | $4.37 | $4.46 | $4.32 | $4.46 | $4.46 | 1,655 |
| 2018-02-23 | $4.35 | $4.35 | $4.33 | $4.34 | $4.34 | 15,960 |
| 2018-02-22 | $4.24 | $4.33 | $4.24 | $4.33 | $4.33 | 4,257 |
| 2018-02-21 | $4.26 | $4.29 | $4.24 | $4.24 | $4.24 | 13,465 |
| 2018-02-20 | $4.28 | $4.32 | $4.23 | $4.23 | $4.23 | 3,634 |
| 2018-02-16 | $4.27 | $4.28 | $4.26 | $4.26 | $4.26 | 2,634 |
| 2018-02-15 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 110 |
| 2018-02-14 | $4.19 | $4.29 | $4.19 | $4.25 | $4.25 | 700 |
| 2018-02-13 | $4.27 | $4.27 | $4.17 | $4.17 | $4.17 | 2,700 |
| 2018-02-12 | $4.34 | $4.41 | $4.34 | $4.41 | $4.41 | 9,000 |
| 2018-02-09 | $4.45 | $4.45 | $4.25 | $4.32 | $4.32 | 8,070 |
| 2018-02-08 | $4.39 | $4.99 | $4.37 | $4.51 | $4.51 | 12,515 |
| 2018-02-07 | $4.09 | $4.09 | $4.07 | $4.07 | $4.07 | 3,450 |
| 2018-02-06 | $4.04 | $4.15 | $4.04 | $4.15 | $4.15 | 5,931 |
| 2018-02-05 | $4.21 | $4.30 | $4.19 | $4.19 | $4.19 | 13,076 |
| 2018-02-02 | $4.30 | $4.30 | $4.29 | $4.29 | $4.29 | 20,905 |
| 2018-02-01 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 1,000 |
| 2018-01-31 | $4.43 | $4.49 | $4.40 | $4.47 | $4.47 | 11,444 |
| 2018-01-30 | $4.47 | $4.50 | $4.36 | $4.45 | $4.45 | 3,422 |
| 2018-01-29 | $4.78 | $4.79 | $4.63 | $4.65 | $4.65 | 48,817 |
| 2018-01-26 | $4.85 | $4.87 | $4.80 | $4.86 | $4.86 | 17,926 |
| 2018-01-25 | $4.82 | $4.98 | $4.82 | $4.91 | $4.91 | 10,028 |
| 2018-01-24 | $4.85 | $4.85 | $4.78 | $4.85 | $4.85 | 6,080 |
| 2018-01-23 | $4.67 | $4.83 | $4.67 | $4.83 | $4.83 | 8,400 |
| 2018-01-22 | $4.67 | $4.67 | $4.62 | $4.62 | $4.62 | 5,150 |
| 2018-01-19 | $4.50 | $4.55 | $4.45 | $4.55 | $4.55 | 4,800 |
| 2018-01-18 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 100 |
| 2018-01-17 | $4.55 | $4.63 | $4.55 | $4.63 | $4.63 | 4,200 |
| 2018-01-16 | $4.72 | $4.72 | $4.64 | $4.64 | $4.64 | 9,257 |
| 2018-01-12 | $4.66 | $4.68 | $4.66 | $4.67 | $4.67 | 9,200 |
| 2018-01-11 | $4.13 | $4.50 | $4.13 | $4.44 | $4.44 | 7,164 |
| 2018-01-10 | $4.05 | $4.05 | $4.01 | $4.01 | $4.01 | 2,282 |
| 2018-01-09 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 2,500 |
| 2018-01-08 | $4.01 | $4.04 | $4.01 | $4.04 | $4.04 | 6,030 |
| 2018-01-05 | $4.29 | $4.29 | $4.13 | $4.16 | $4.16 | 61,897 |
| 2018-01-04 | $4.38 | $4.43 | $4.29 | $4.33 | $4.33 | 21,150 |
| 2018-01-03 | $4.30 | $4.41 | $4.28 | $4.41 | $4.41 | 77,997 |
| 2018-01-02 | $4.11 | $4.23 | $4.11 | $4.23 | $4.23 | 10,200 |
| 2017-12-29 | $4.07 | $4.14 | $4.07 | $4.09 | $4.09 | 24,600 |
| 2017-12-28 | $4.09 | $4.09 | $4.08 | $4.08 | $4.08 | 4,147 |
| 2017-12-27 | $4.09 | $4.17 | $4.09 | $4.17 | $4.17 | 2,900 |
| 2017-12-26 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 150 |
| 2017-12-22 | $3.95 | $3.95 | $3.91 | $3.94 | $3.94 | 3,673 |
| 2017-12-21 | $3.83 | $3.98 | $3.83 | $3.98 | $3.98 | 44,250 |
| 2017-12-20 | $3.83 | $3.88 | $3.78 | $3.84 | $3.84 | 22,546 |
| 2017-12-19 | $3.80 | $3.80 | $3.79 | $3.79 | $3.79 | 3,500 |
| 2017-12-18 | $3.68 | $3.75 | $3.66 | $3.74 | $3.74 | 5,050 |
| 2017-12-15 | $3.84 | $3.84 | $3.61 | $3.64 | $3.64 | 67,830 |
| 2017-12-14 | $3.89 | $3.95 | $3.89 | $3.95 | $3.95 | 25,582 |
| 2017-12-13 | $3.88 | $3.94 | $3.85 | $3.94 | $3.94 | 36,700 |
| 2017-12-12 | $4.10 | $4.10 | $4.05 | $4.05 | $4.05 | 5,750 |
| 2017-12-11 | $4.19 | $4.19 | $4.15 | $4.15 | $4.15 | 2,200 |
| 2017-12-08 | $4.24 | $4.29 | $4.24 | $4.27 | $4.27 | 4,500 |
| 2017-12-07 | $4.22 | $4.22 | $4.17 | $4.18 | $4.18 | 2,560 |
| 2017-12-06 | $4.33 | $4.34 | $4.14 | $4.18 | $4.18 | 28,350 |
| 2017-12-05 | $4.52 | $4.52 | $4.50 | $4.50 | $4.50 | 1,650 |
| 2017-12-04 | $4.41 | $4.52 | $4.41 | $4.50 | $4.50 | 17,500 |
| 2017-12-01 | $4.32 | $4.44 | $4.32 | $4.33 | $4.33 | 53,952 |
| 2017-11-30 | $4.21 | $4.26 | $4.19 | $4.22 | $4.22 | 13,428 |
| 2017-11-29 | $3.95 | $4.05 | $3.94 | $4.05 | $4.05 | 7,650 |
| 2017-11-28 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 5,000 |
| 2017-11-27 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 225 |
| 2017-11-24 | $4.53 | $4.53 | $4.50 | $4.50 | $4.50 | 10,000 |
| 2017-11-22 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 100 |
| 2017-11-21 | $4.31 | $4.31 | $4.25 | $4.27 | $4.27 | 5,485 |
| 2017-11-20 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 500 |
| 2017-11-17 | $4.31 | $4.32 | $4.30 | $4.31 | $4.31 | 17,700 |
| 2017-11-16 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 41,145 |
| 2017-11-15 | $4.20 | $4.44 | $4.17 | $4.42 | $4.42 | 18,550 |
| 2017-11-14 | $4.92 | $4.92 | $4.65 | $4.65 | $4.65 | 675 |
| 2017-11-13 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2017-11-10 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 1,000 |
| 2017-11-09 | $5.05 | $5.33 | $5.05 | $5.15 | $5.15 | 11,400 |
| 2017-11-08 | $5.06 | $5.12 | $5.02 | $5.05 | $5.05 | 8,950 |
| 2017-11-07 | $5.01 | $5.04 | $5.01 | $5.04 | $5.04 | 3,000 |
| 2017-11-06 | $5.07 | $5.10 | $5.05 | $5.09 | $5.09 | 72,400 |
| 2017-11-03 | $4.80 | $4.82 | $4.80 | $4.81 | $4.81 | 9,000 |
| 2017-11-02 | $4.75 | $4.75 | $4.72 | $4.72 | $4.72 | 3,300 |
| 2017-11-01 | $4.71 | $4.74 | $4.71 | $4.74 | $4.74 | 5,500 |
| 2017-10-31 | $4.48 | $4.48 | $4.45 | $4.46 | $4.46 | 7,700 |
| 2017-10-30 | $4.31 | $4.31 | $4.30 | $4.30 | $4.30 | 1,000 |
| 2017-10-27 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 3,000 |
| 2017-10-26 | $4.01 | $4.05 | $4.01 | $4.05 | $4.05 | 14,710 |
| 2017-10-25 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 100 |
| 2017-10-24 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2017-10-23 | $4.23 | $4.25 | $4.22 | $4.22 | $4.22 | 20,900 |
| 2017-10-20 | $4.27 | $4.29 | $4.27 | $4.28 | $4.28 | 11,080 |
| 2017-10-19 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 13,000 |
| 2017-10-18 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 9,000 |
| 2017-10-17 | $4.37 | $4.37 | $4.34 | $4.34 | $4.34 | 6,000 |
| 2017-10-16 | $4.30 | $4.30 | $4.27 | $4.30 | $4.30 | 21,020 |
| 2017-10-13 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 370 |
| 2017-10-12 | $4.27 | $4.27 | $4.17 | $4.19 | $4.19 | 9,250 |
| 2017-10-11 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 1,400 |
| 2017-10-10 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 350 |
| 2017-10-09 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 190 |
| 2017-10-06 | $4.15 | $4.28 | $4.15 | $4.28 | $4.28 | 5,200 |
| 2017-10-05 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 6,000 |
| 2017-10-04 | $4.40 | $4.40 | $4.39 | $4.39 | $4.39 | 1,500 |
| 2017-10-03 | $4.12 | $4.36 | $4.12 | $4.36 | $4.36 | 56,300 |
| 2017-10-02 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 50 |
| 2017-09-29 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 500 |
| 2017-09-28 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 200 |
| 2017-09-27 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 2,025 |
| 2017-09-26 | $4.67 | $4.67 | $4.50 | $4.60 | $4.60 | 4,000 |
| 2017-09-25 | $4.61 | $4.61 | $4.57 | $4.59 | $4.59 | 2,550 |
| 2017-09-22 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 3,025 |
| 2017-09-21 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 2,000 |
| 2017-09-20 | $4.38 | $4.46 | $4.38 | $4.46 | $4.46 | 23,500 |
| 2017-09-19 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2017-09-18 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 1,000 |
| 2017-09-15 | $4.26 | $4.26 | $4.22 | $4.22 | $4.22 | 1,350 |
| 2017-09-14 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 2,745 |
| 2017-09-13 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2017-09-12 | $3.90 | $4.00 | $3.90 | $4.00 | $4.00 | 1,070 |
| 2017-09-11 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 300 |
| 2017-09-08 | $3.95 | $3.95 | $3.94 | $3.94 | $3.94 | 1,625 |
| 2017-09-07 | $4.30 | $4.30 | $4.23 | $4.23 | $4.23 | 1,100 |
| 2017-09-06 | $4.23 | $4.26 | $4.23 | $4.26 | $4.26 | 2,600 |
| 2017-09-05 | $4.18 | $4.18 | $4.15 | $4.15 | $4.15 | 1,225 |
| 2017-09-01 | $4.03 | $4.15 | $4.03 | $4.15 | $4.15 | 13,000 |
| 2017-08-31 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 3,000 |
| 2017-08-30 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 1,200 |
| 2017-08-29 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 410 |
| 2017-08-28 | $3.79 | $3.81 | $3.77 | $3.81 | $3.81 | 39,000 |
| 2017-08-25 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 350 |
| 2017-08-24 | $3.70 | $3.74 | $3.70 | $3.74 | $3.74 | 800 |
| 2017-08-23 | $3.74 | $3.75 | $3.71 | $3.71 | $3.71 | 21,125 |
| 2017-08-22 | $3.66 | $3.67 | $3.66 | $3.67 | $3.67 | 1,300 |
| 2017-08-21 | $3.69 | $3.73 | $3.69 | $3.73 | $3.73 | 850 |
| 2017-08-18 | $3.74 | $3.74 | $3.71 | $3.71 | $3.71 | 260 |
| 2017-08-17 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2017-08-16 | $3.71 | $3.71 | $3.69 | $3.70 | $3.70 | 4,800 |
| 2017-08-15 | $3.73 | $3.74 | $3.73 | $3.73 | $3.73 | 23,600 |
| 2017-08-14 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 3,000 |
| 2017-08-11 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 3,000 |
| 2017-08-10 | $3.88 | $3.88 | $3.81 | $3.81 | $3.81 | 1,350 |
| 2017-08-09 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 50 |
| 2017-08-08 | $3.91 | $4.12 | $3.91 | $4.12 | $4.12 | 700 |
| 2017-08-07 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 155 |
| 2017-08-04 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 5 |
| 2017-08-03 | $4.00 | $4.00 | $3.75 | $3.75 | $3.75 | 3,225 |
| 2017-08-02 | $3.97 | $4.02 | $3.97 | $4.00 | $4.00 | 5,030 |
| 2017-08-01 | $4.08 | $4.09 | $3.97 | $3.97 | $3.97 | 2,010 |
| 2017-07-31 | $4.08 | $4.08 | $3.93 | $4.02 | $4.02 | 2,980 |
| 2017-07-28 | $4.28 | $4.48 | $4.28 | $4.33 | $4.33 | 17,505 |
| 2017-07-27 | $3.95 | $4.16 | $3.95 | $4.16 | $4.16 | 17,890 |
| 2017-07-26 | $3.80 | $3.83 | $3.80 | $3.80 | $3.80 | 5,165 |
| 2017-07-25 | $3.53 | $3.69 | $3.53 | $3.69 | $3.69 | 4,300 |
| 2017-07-24 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2017-07-21 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 150 |
| 2017-07-20 | $3.37 | $3.46 | $3.37 | $3.40 | $3.40 | 3,164 |
| 2017-07-19 | $3.11 | $3.21 | $2.99 | $3.20 | $3.20 | 6,500 |
| 2017-07-18 | $3.10 | $3.11 | $3.10 | $3.11 | $3.11 | 13,400 |
| 2017-07-17 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 7,500 |
| 2017-07-14 | $3.01 | $3.04 | $2.95 | $2.96 | $2.96 | 9,146 |
| 2017-07-13 | $2.91 | $2.94 | $2.91 | $2.94 | $2.94 | 2,350 |
| 2017-07-12 | $2.69 | $2.91 | $2.69 | $2.90 | $2.90 | 17,451 |
| 2017-07-11 | $2.65 | $2.69 | $2.65 | $2.69 | $2.69 | 43,500 |
| 2017-07-10 | $2.62 | $2.65 | $2.62 | $2.65 | $2.65 | 23,500 |
| 2017-07-07 | $2.62 | $2.64 | $2.60 | $2.64 | $2.64 | 14,205 |
| 2017-07-06 | $2.75 | $2.75 | $2.66 | $2.66 | $2.66 | 6,100 |
| 2017-07-05 | $2.90 | $2.90 | $2.65 | $2.69 | $2.69 | 19,085 |
| 2017-07-03 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 0 |
| 2017-06-30 | $2.89 | $2.97 | $2.89 | $2.93 | $2.93 | 39,933 |
| 2017-06-29 | $3.02 | $3.03 | $2.99 | $2.99 | $2.99 | 14,000 |
| 2017-06-28 | $2.99 | $2.99 | $2.94 | $2.99 | $2.99 | 18,870 |
| 2017-06-27 | $3.11 | $3.13 | $3.07 | $3.07 | $3.07 | 31,200 |
| 2017-06-26 | $2.88 | $2.91 | $2.88 | $2.89 | $2.89 | 27,000 |
| 2017-06-23 | $2.85 | $2.94 | $2.85 | $2.94 | $2.94 | 2,300 |
| 2017-06-22 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2017-06-21 | $2.92 | $2.92 | $2.75 | $2.85 | $2.85 | 17,231 |
| 2017-06-20 | $2.90 | $2.95 | $2.87 | $2.95 | $2.95 | 1,400 |
| 2017-06-19 | $3.14 | $3.14 | $3.13 | $3.13 | $3.13 | 17,000 |
| 2017-06-16 | $3.16 | $3.18 | $3.14 | $3.14 | $3.14 | 1,845 |
| 2017-06-15 | $3.19 | $3.19 | $3.16 | $3.16 | $3.16 | 600 |
| 2017-06-14 | $3.26 | $3.26 | $3.20 | $3.20 | $3.20 | 1,300 |
| 2017-06-13 | $3.54 | $3.56 | $3.54 | $3.56 | $3.56 | 21,500 |
| 2017-06-12 | $3.48 | $3.51 | $3.43 | $3.43 | $3.43 | 6,430 |
| 2017-06-09 | $3.37 | $3.41 | $3.37 | $3.41 | $3.41 | 720 |
| 2017-06-08 | $3.43 | $3.43 | $3.26 | $3.27 | $3.27 | 31,100 |
| 2017-06-07 | $3.66 | $3.66 | $3.35 | $3.36 | $3.36 | 55,440 |
| 2017-06-06 | $3.63 | $3.77 | $3.63 | $3.77 | $3.77 | 5,925 |
| 2017-06-05 | $3.71 | $3.73 | $3.71 | $3.73 | $3.73 | 2,090 |
| 2017-06-02 | $3.74 | $3.74 | $3.72 | $3.72 | $3.72 | 2,295 |
| 2017-06-01 | $3.95 | $3.95 | $3.82 | $3.83 | $3.83 | 29,500 |
| 2017-05-31 | $3.87 | $3.90 | $3.82 | $3.83 | $3.83 | 6,310 |
| 2017-05-30 | $4.00 | $4.03 | $4.00 | $4.03 | $4.03 | 5,900 |
| 2017-05-26 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 2,400 |
| 2017-05-25 | $4.43 | $4.43 | $4.06 | $4.10 | $4.10 | 5,200 |
| 2017-05-24 | $4.46 | $4.47 | $4.40 | $4.40 | $4.40 | 5,550 |
| 2017-05-23 | $4.56 | $4.56 | $4.50 | $4.51 | $4.51 | 9,900 |
| 2017-05-22 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2017-05-19 | $4.25 | $4.50 | $4.25 | $4.50 | $4.50 | 33,200 |
| 2017-05-18 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 4,900 |
| 2017-05-17 | $4.34 | $4.36 | $4.34 | $4.34 | $4.34 | 14,939 |
| 2017-05-16 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 5,600 |
| 2017-05-15 | $4.65 | $4.65 | $4.39 | $4.40 | $4.40 | 12,000 |
| 2017-05-12 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 7,784 |
| 2017-05-11 | $4.53 | $4.53 | $4.36 | $4.36 | $4.36 | 3,800 |
| 2017-05-10 | $4.54 | $4.70 | $4.47 | $4.70 | $4.70 | 1,000 |
| 2017-05-09 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2017-05-08 | $4.49 | $4.55 | $4.49 | $4.55 | $4.55 | 6,200 |
| 2017-05-05 | $4.26 | $4.33 | $4.23 | $4.33 | $4.33 | 15,200 |
| 2017-05-04 | $4.35 | $4.35 | $4.13 | $4.13 | $4.13 | 12,900 |
| 2017-05-03 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 200 |
| 2017-05-02 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 600 |
| 2017-05-01 | $4.46 | $4.46 | $4.41 | $4.44 | $4.44 | 19,400 |
| 2017-04-28 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 200 |
| 2017-04-27 | $4.47 | $4.47 | $4.42 | $4.42 | $4.42 | 1,500 |
| 2017-04-26 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2017-04-25 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2017-04-24 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 100 |
| 2017-04-21 | $4.61 | $4.61 | $4.59 | $4.60 | $4.60 | 11,600 |
| 2017-04-20 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 3,000 |
| 2017-04-19 | $4.85 | $4.85 | $4.72 | $4.72 | $4.72 | 17,800 |
| 2017-04-18 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2017-04-17 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 2 |
| 2017-04-13 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2017-04-12 | $5.44 | $5.44 | $5.33 | $5.33 | $5.33 | 11,600 |
| 2017-04-11 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 9,500 |
| 2017-04-10 | $5.38 | $5.43 | $5.38 | $5.38 | $5.38 | 14,200 |
| 2017-04-07 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 100 |
| 2017-04-06 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 300 |
| 2017-04-05 | $5.22 | $5.31 | $5.15 | $5.23 | $5.23 | 70,300 |
| 2017-04-04 | $4.93 | $5.01 | $4.93 | $5.01 | $5.01 | 19,500 |
| 2017-04-03 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2017-03-31 | $4.88 | $5.04 | $4.88 | $5.03 | $5.03 | 14,400 |
| 2017-03-30 | $4.98 | $5.10 | $4.98 | $5.10 | $5.10 | 14,000 |
| 2017-03-29 | $4.93 | $5.05 | $4.93 | $5.04 | $5.04 | 21,000 |
| 2017-03-28 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 300 |
| 2017-03-27 | $4.52 | $4.55 | $4.41 | $4.55 | $4.55 | 11,500 |
| 2017-03-24 | $4.55 | $4.55 | $4.51 | $4.51 | $4.51 | 2,900 |
| 2017-03-23 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 10,000 |
| 2017-03-22 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2017-03-21 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2017-03-20 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2017-03-17 | $4.91 | $4.91 | $4.84 | $4.84 | $4.84 | 3,900 |
| 2017-03-16 | $5.09 | $5.09 | $5.08 | $5.09 | $5.09 | 2,000 |
| 2017-03-15 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 100 |
| 2017-03-14 | $4.69 | $4.69 | $4.49 | $4.49 | $4.49 | 2,100 |
| 2017-03-13 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 100 |
| 2017-03-10 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 700 |
| 2017-03-09 | $5.02 | $5.02 | $4.79 | $4.90 | $4.90 | 17,200 |
| 2017-03-08 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 100 |
| 2017-03-07 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 500 |
| 2017-03-06 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2017-03-03 | $5.24 | $5.30 | $5.24 | $5.30 | $5.30 | 5,400 |
| 2017-03-02 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 500 |
| 2017-03-01 | $5.36 | $5.37 | $5.25 | $5.31 | $5.31 | 10,700 |
| 2017-02-28 | $5.29 | $5.29 | $5.23 | $5.23 | $5.23 | 41,200 |
| 2017-02-27 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 9,000 |
| 2017-02-24 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2017-02-23 | $5.51 | $5.52 | $5.33 | $5.33 | $5.33 | 10,600 |
| 2017-02-22 | $5.52 | $5.52 | $5.42 | $5.42 | $5.42 | 700 |
| 2017-02-21 | $5.51 | $5.56 | $5.50 | $5.56 | $5.56 | 11,000 |
| 2017-02-17 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2017-02-16 | $5.27 | $5.41 | $5.27 | $5.41 | $5.41 | 900 |
| 2017-02-15 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 17,000 |
| 2017-02-14 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 6,300 |
| 2017-02-13 | $4.96 | $4.96 | $4.95 | $4.96 | $4.96 | 9,800 |
| 2017-02-10 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 200 |
| 2017-02-09 | $4.88 | $4.96 | $4.79 | $4.80 | $4.80 | 6,100 |
| 2017-02-08 | $4.48 | $4.73 | $4.48 | $4.67 | $4.67 | 15,700 |
| 2017-02-07 | $4.72 | $4.72 | $4.63 | $4.64 | $4.64 | 10,900 |
| 2017-02-06 | $5.10 | $5.12 | $4.90 | $4.90 | $4.90 | 1,200 |
| 2017-02-03 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 11,300 |
| 2017-02-02 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 500 |
| 2017-02-01 | $5.20 | $5.21 | $5.00 | $5.00 | $5.00 | 3,100 |
| 2017-01-31 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2017-01-30 | $5.18 | $5.18 | $5.13 | $5.14 | $5.14 | 2,000 |
| 2017-01-27 | $5.27 | $5.28 | $5.27 | $5.27 | $5.27 | 2,700 |
| 2017-01-26 | $5.50 | $5.51 | $5.50 | $5.51 | $5.51 | 17,100 |
| 2017-01-25 | $5.52 | $5.52 | $5.48 | $5.48 | $5.48 | 3,600 |
| 2017-01-24 | $5.42 | $5.53 | $5.42 | $5.53 | $5.53 | 12,500 |
| 2017-01-23 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2017-01-20 | $5.59 | $5.61 | $5.59 | $5.61 | $5.61 | 2,700 |
| 2017-01-19 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 100 |
| 2017-01-18 | $5.72 | $5.72 | $5.63 | $5.63 | $5.63 | 12,000 |
| 2017-01-17 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 900 |
| 2017-01-13 | $5.91 | $5.95 | $5.88 | $5.88 | $5.88 | 14,400 |
| 2017-01-12 | $5.95 | $6.04 | $5.92 | $6.04 | $6.04 | 15,400 |
| 2017-01-11 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 4,000 |
| 2017-01-10 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2017-01-09 | $6.64 | $6.64 | $6.62 | $6.63 | $6.63 | 3,800 |
| 2017-01-06 | $6.89 | $7.07 | $6.89 | $7.07 | $7.07 | 2,400 |
| 2017-01-05 | $7.18 | $7.18 | $7.09 | $7.09 | $7.09 | 900 |
| 2017-01-04 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2017-01-03 | $7.30 | $7.30 | $6.90 | $7.07 | $7.07 | 3,500 |
| 2016-12-30 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 700 |
| 2016-12-29 | $6.79 | $6.83 | $6.79 | $6.83 | $6.83 | 1,300 |
| 2016-12-28 | $6.85 | $6.86 | $6.85 | $6.85 | $6.85 | 2,000 |
| 2016-12-27 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2016-12-23 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 100 |
| 2016-12-22 | $6.91 | $6.91 | $6.73 | $6.73 | $6.73 | 4,000 |
| 2016-12-21 | $6.96 | $6.96 | $6.92 | $6.92 | $6.92 | 700 |
| 2016-12-20 | $6.97 | $6.98 | $6.96 | $6.98 | $6.98 | 900 |
| 2016-12-19 | $6.99 | $7.05 | $6.96 | $7.05 | $7.05 | 2,000 |
| 2016-12-16 | $6.99 | $6.99 | $6.95 | $6.95 | $6.95 | 3,200 |
| 2016-12-15 | $6.44 | $6.85 | $6.44 | $6.85 | $6.85 | 11,500 |
| 2016-12-14 | $6.85 | $6.85 | $6.83 | $6.83 | $6.83 | 1,200 |
| 2016-12-13 | $6.84 | $6.89 | $6.84 | $6.89 | $6.89 | 2,800 |
| 2016-12-12 | $7.22 | $7.22 | $6.74 | $6.74 | $6.74 | 16,300 |
| 2016-12-09 | $6.18 | $6.21 | $6.18 | $6.20 | $6.20 | 3,100 |
| 2016-12-08 | $6.01 | $6.03 | $5.89 | $5.97 | $5.97 | 6,300 |
| 2016-12-07 | $5.77 | $5.88 | $5.77 | $5.88 | $5.88 | 900 |
| 2016-12-06 | $5.80 | $5.89 | $5.73 | $5.89 | $5.89 | 3,600 |
| 2016-12-05 | $5.88 | $6.04 | $5.87 | $6.04 | $6.04 | 7,200 |
| 2016-12-02 | $5.66 | $5.66 | $5.44 | $5.44 | $5.44 | 18,200 |
| 2016-12-01 | $5.12 | $6.10 | $5.12 | $5.88 | $5.88 | 26,500 |
| 2016-11-30 | $4.68 | $5.14 | $4.68 | $5.11 | $5.11 | 17,000 |
| 2016-11-29 | $4.29 | $4.32 | $4.29 | $4.32 | $4.32 | 17,000 |
| 2016-11-28 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 10,800 |
| 2016-11-25 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2016-11-23 | $4.63 | $4.65 | $4.63 | $4.64 | $4.64 | 8,300 |
| 2016-11-22 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 200 |
| 2016-11-21 | $4.69 | $4.81 | $4.69 | $4.70 | $4.70 | 7,500 |
| 2016-11-18 | $4.38 | $4.53 | $4.38 | $4.53 | $4.53 | 19,100 |
| 2016-11-17 | $4.38 | $4.39 | $4.38 | $4.39 | $4.39 | 4,000 |
| 2016-11-16 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 500 |
| 2016-11-15 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 5,000 |
| 2016-11-14 | $4.19 | $4.19 | $4.16 | $4.16 | $4.16 | 3,600 |
| 2016-11-11 | $4.00 | $4.05 | $4.00 | $4.05 | $4.05 | 2,500 |
| 2016-11-10 | $4.01 | $4.02 | $4.01 | $4.01 | $4.01 | 3,700 |
| 2016-11-09 | $4.10 | $4.18 | $4.10 | $4.18 | $4.18 | 15,100 |
| 2016-11-08 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 2,200 |
| 2016-11-07 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2016-11-04 | $4.05 | $4.05 | $3.95 | $3.95 | $3.95 | 6,700 |
| 2016-11-03 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2016-11-02 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2016-11-01 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2016-10-31 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2016-10-28 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 1,800 |
| 2016-10-27 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 13,300 |
| 2016-10-26 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 200 |
| 2016-10-25 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 141 |
| 2016-10-24 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 27,158 |
| 2016-10-21 | $4.64 | $4.64 | $4.62 | $4.62 | $4.62 | 13,300 |
| 2016-10-20 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 1,100 |
| 2016-10-19 | $4.70 | $4.70 | $4.65 | $4.65 | $4.65 | 600 |
| 2016-10-18 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 10,400 |
| 2016-10-17 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 43,000 |
| 2016-10-14 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2016-10-13 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 200 |
| 2016-10-12 | $4.24 | $4.37 | $4.24 | $4.34 | $4.34 | 5,300 |
| 2016-10-11 | $4.64 | $4.64 | $4.34 | $4.34 | $4.34 | 9,400 |
| 2016-10-10 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 1,000 |
| 2016-10-07 | $4.44 | $4.44 | $4.37 | $4.37 | $4.37 | 300 |
| 2016-10-06 | $4.71 | $4.71 | $4.67 | $4.67 | $4.67 | 2,000 |
| 2016-10-05 | $4.70 | $4.87 | $4.70 | $4.81 | $4.81 | 8,000 |
| 2016-10-04 | $4.56 | $4.61 | $4.56 | $4.61 | $4.61 | 1,100 |
| 2016-10-03 | $4.55 | $4.55 | $4.50 | $4.52 | $4.52 | 2,700 |
| 2016-09-30 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 900 |
| 2016-09-29 | $4.21 | $4.40 | $4.21 | $4.35 | $4.35 | 6,800 |
| 2016-09-28 | $3.72 | $4.24 | $3.60 | $4.24 | $4.24 | 20,400 |
| 2016-09-27 | $3.80 | $3.80 | $3.73 | $3.75 | $3.75 | 7,000 |
| 2016-09-26 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 400 |
| 2016-09-23 | $4.05 | $4.05 | $4.04 | $4.04 | $4.04 | 300 |
| 2016-09-22 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2016-09-21 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 500 |
| 2016-09-20 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 200 |
| 2016-09-19 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 1,000 |
| 2016-09-16 | $4.00 | $4.02 | $4.00 | $4.02 | $4.02 | 1,300 |
| 2016-09-15 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 1,200 |
| 2016-09-14 | $4.07 | $4.09 | $4.07 | $4.09 | $4.09 | 5,100 |
| 2016-09-13 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 100 |
| 2016-09-12 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2016-09-09 | $4.65 | $4.68 | $4.52 | $4.52 | $4.52 | 6,900 |
| 2016-09-08 | $4.59 | $4.88 | $4.59 | $4.84 | $4.84 | 12,800 |
| 2016-09-07 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2016-09-06 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 200 |
| 2016-09-02 | $4.39 | $4.39 | $4.38 | $4.39 | $4.39 | 4,200 |
| 2016-09-01 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 300 |
| 2016-08-31 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 1,400 |
| 2016-08-30 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2016-08-29 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 1,900 |
| 2016-08-26 | $4.30 | $4.31 | $4.30 | $4.31 | $4.31 | 400 |
| 2016-08-25 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 200 |
| 2016-08-24 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2016-08-23 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 2,100 |
| 2016-08-22 | $4.74 | $4.74 | $4.51 | $4.53 | $4.53 | 7,000 |
| 2016-08-19 | $4.90 | $4.92 | $4.89 | $4.92 | $4.92 | 23,000 |
| 2016-08-18 | $4.75 | $4.94 | $4.75 | $4.94 | $4.94 | 6,100 |
| 2016-08-17 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2016-08-16 | $4.69 | $4.71 | $4.69 | $4.71 | $4.71 | 600 |
| 2016-08-15 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 200 |
| 2016-08-12 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 6 |
| 2016-08-11 | $4.46 | $4.49 | $4.45 | $4.45 | $4.45 | 26,900 |
| 2016-08-10 | $4.34 | $4.35 | $4.33 | $4.35 | $4.35 | 14,500 |
| 2016-08-09 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 16 |
| 2016-08-08 | $4.42 | $4.45 | $4.42 | $4.44 | $4.44 | 26,500 |
| 2016-08-05 | $4.21 | $4.25 | $4.21 | $4.25 | $4.25 | 25,300 |
| 2016-08-04 | $4.20 | $4.22 | $4.20 | $4.22 | $4.22 | 25,000 |
| 2016-08-03 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 2,000 |
| 2016-08-02 | $4.03 | $4.03 | $3.92 | $3.97 | $3.97 | 12,700 |
| 2016-08-01 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
| 2016-07-29 | $4.06 | $4.07 | $4.01 | $4.01 | $4.01 | 13,700 |
| 2016-07-28 | $4.21 | $4.21 | $4.09 | $4.09 | $4.09 | 2,600 |
| 2016-07-27 | $4.51 | $4.54 | $4.31 | $4.31 | $4.31 | 1,900 |
| 2016-07-26 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 700 |
| 2016-07-25 | $4.58 | $4.58 | $4.51 | $4.51 | $4.51 | 6,600 |
| 2016-07-22 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 3,400 |
| 2016-07-21 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 3,000 |
| 2016-07-20 | $4.85 | $5.05 | $4.85 | $5.05 | $5.05 | 2,000 |
| 2016-07-19 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 2,500 |
| 2016-07-18 | $5.00 | $5.00 | $4.98 | $4.98 | $4.98 | 4,200 |
| 2016-07-15 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 2,700 |
| 2016-07-14 | $5.14 | $5.14 | $5.05 | $5.11 | $5.11 | 94,500 |
| 2016-07-13 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 20 |
| 2016-07-12 | $5.14 | $5.27 | $5.14 | $5.21 | $5.21 | 10,900 |
| 2016-07-11 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2016-07-08 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 100 |
| 2016-07-07 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2016-07-06 | $4.90 | $5.01 | $4.90 | $5.01 | $5.01 | 1,800 |
| 2016-07-05 | $5.03 | $5.05 | $4.91 | $4.91 | $4.91 | 13,200 |
| 2016-07-01 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2016-06-30 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 200 |
| 2016-06-29 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 100 |
| 2016-06-28 | $4.93 | $5.04 | $4.93 | $5.04 | $5.04 | 3,500 |
| 2016-06-27 | $4.71 | $4.71 | $4.67 | $4.67 | $4.67 | 1,700 |
| 2016-06-24 | $5.06 | $5.16 | $5.06 | $5.12 | $5.12 | 10,500 |
| 2016-06-23 | $5.30 | $5.35 | $5.30 | $5.35 | $5.35 | 5,100 |
| 2016-06-22 | $5.29 | $5.30 | $5.05 | $5.05 | $5.05 | 7,800 |
| 2016-06-21 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 43,682 |
| 2016-06-20 | $5.21 | $5.30 | $5.21 | $5.30 | $5.30 | 1,200 |
| 2016-06-17 | $5.01 | $5.06 | $5.01 | $5.06 | $5.06 | 2,300 |
| 2016-06-16 | $4.87 | $4.87 | $4.76 | $4.80 | $4.80 | 16,600 |
| 2016-06-15 | $5.17 | $5.20 | $5.17 | $5.20 | $5.20 | 16,600 |
| 2016-06-14 | $5.22 | $5.34 | $5.18 | $5.18 | $5.18 | 4,500 |
| 2016-06-13 | $5.18 | $5.39 | $5.18 | $5.23 | $5.23 | 30,000 |
| 2016-06-10 | $5.55 | $5.58 | $5.30 | $5.30 | $5.30 | 2,300 |
| 2016-06-09 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 5,300 |
| 2016-06-08 | $6.13 | $6.13 | $5.80 | $5.88 | $5.88 | 11,600 |
| 2016-06-07 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 100 |
| 2016-06-06 | $4.86 | $4.95 | $4.86 | $4.95 | $4.95 | 2,300 |
| 2016-06-03 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 100 |
| 2016-06-02 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 100 |
| 2016-06-01 | $4.53 | $4.53 | $4.43 | $4.53 | $4.53 | 5,800 |
| 2016-05-31 | $4.58 | $4.58 | $4.56 | $4.56 | $4.56 | 27,300 |
| 2016-05-27 | $4.52 | $4.52 | $4.50 | $4.50 | $4.50 | 1,200 |
| 2016-05-26 | $4.68 | $4.68 | $4.63 | $4.63 | $4.63 | 1,200 |
| 2016-05-25 | $4.79 | $4.79 | $4.73 | $4.73 | $4.73 | 400 |
| 2016-05-24 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 15 |
| 2016-05-23 | $4.84 | $4.84 | $4.83 | $4.84 | $4.84 | 5,000 |
| 2016-05-20 | $4.65 | $4.68 | $4.63 | $4.68 | $4.68 | 1,900 |
| 2016-05-19 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2016-05-18 | $5.07 | $5.08 | $4.77 | $4.77 | $4.77 | 5,900 |
| 2016-05-17 | $5.14 | $5.29 | $5.14 | $5.17 | $5.17 | 7,500 |
| 2016-05-16 | $4.74 | $4.75 | $4.74 | $4.75 | $4.75 | 500 |
| 2016-05-13 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 100 |
| 2016-05-12 | $4.53 | $4.53 | $4.37 | $4.37 | $4.37 | 77,000 |
| 2016-05-11 | $4.40 | $4.47 | $4.26 | $4.30 | $4.30 | 95,300 |
| 2016-05-10 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2016-05-09 | $4.45 | $4.49 | $4.32 | $4.32 | $4.32 | 10,600 |
| 2016-05-06 | $4.59 | $4.59 | $4.51 | $4.51 | $4.51 | 30,600 |
| 2016-05-05 | $4.85 | $4.86 | $4.44 | $4.44 | $4.44 | 21,100 |
| 2016-05-04 | $4.75 | $4.75 | $4.58 | $4.73 | $4.73 | 16,300 |
| 2016-05-03 | $4.88 | $4.88 | $4.63 | $4.66 | $4.66 | 2,800 |
| 2016-05-02 | $5.17 | $5.17 | $4.97 | $5.00 | $5.00 | 10,600 |
| 2016-04-29 | $5.76 | $5.76 | $5.14 | $5.18 | $5.18 | 17,900 |
| 2016-04-28 | $5.78 | $5.85 | $5.74 | $5.84 | $5.84 | 2,600 |
| 2016-04-27 | $5.49 | $5.49 | $5.31 | $5.31 | $5.31 | 8,100 |
| 2016-04-26 | $5.48 | $5.49 | $5.44 | $5.47 | $5.47 | 7,500 |
| 2016-04-25 | $5.51 | $5.51 | $5.44 | $5.44 | $5.44 | 600 |
| 2016-04-22 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 6,000 |
| 2016-04-21 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 100 |
| 2016-04-20 | $5.90 | $6.07 | $5.90 | $6.07 | $6.07 | 1,100 |
| 2016-04-19 | $5.69 | $5.89 | $5.69 | $5.89 | $5.89 | 6,000 |
| 2016-04-18 | $5.15 | $5.18 | $5.04 | $5.04 | $5.04 | 13,300 |
| 2016-04-15 | $5.32 | $5.33 | $5.21 | $5.21 | $5.21 | 4,800 |
| 2016-04-14 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 100 |
| 2016-04-13 | $5.59 | $5.62 | $5.56 | $5.56 | $5.56 | 2,600 |
| 2016-04-12 | $5.76 | $6.03 | $5.76 | $6.03 | $6.03 | 1,200 |
| 2016-04-11 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 17,100 |
| 2016-04-08 | $5.25 | $5.25 | $5.21 | $5.21 | $5.21 | 1,300 |
| 2016-04-07 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 100 |
| 2016-04-06 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2016-04-05 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2016-04-04 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 200 |
| 2016-04-01 | $4.73 | $4.80 | $4.73 | $4.80 | $4.80 | 18,300 |
| 2016-03-31 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2016-03-30 | $4.82 | $4.93 | $4.78 | $4.93 | $4.93 | 1,000 |
| 2016-03-29 | $4.41 | $4.82 | $4.35 | $4.82 | $4.82 | 21,800 |
| 2016-03-28 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2016-03-24 | $4.55 | $4.78 | $4.43 | $4.76 | $4.76 | 4,000 |
| 2016-03-23 | $5.37 | $5.37 | $5.12 | $5.12 | $5.12 | 8,700 |
| 2016-03-22 | $5.40 | $5.61 | $5.40 | $5.61 | $5.61 | 11,800 |
| 2016-03-21 | $5.33 | $5.33 | $5.20 | $5.27 | $5.27 | 15,900 |
| 2016-03-18 | $5.44 | $5.44 | $5.11 | $5.15 | $5.15 | 74,700 |
| 2016-03-17 | $5.06 | $5.30 | $5.06 | $5.22 | $5.22 | 8,000 |
| 2016-03-16 | $4.70 | $4.71 | $4.66 | $4.71 | $4.71 | 1,600 |
| 2016-03-15 | $4.52 | $4.52 | $4.45 | $4.49 | $4.49 | 3,000 |
| 2016-03-14 | $4.83 | $4.95 | $4.79 | $4.93 | $4.93 | 48,000 |
| 2016-03-11 | $4.51 | $4.85 | $4.51 | $4.85 | $4.85 | 60,900 |
| 2016-03-10 | $4.10 | $4.20 | $4.07 | $4.20 | $4.20 | 4,200 |
| 2016-03-09 | $4.54 | $4.54 | $4.36 | $4.48 | $4.48 | 700 |
| 2016-03-08 | $4.75 | $4.75 | $4.44 | $4.44 | $4.44 | 8,200 |
| 2016-03-07 | $4.88 | $5.19 | $4.88 | $4.91 | $4.91 | 23,700 |
| 2016-03-04 | $4.55 | $4.76 | $4.55 | $4.68 | $4.68 | 9,600 |
| 2016-03-03 | $3.79 | $4.53 | $3.75 | $4.36 | $4.36 | 30,000 |
| 2016-03-02 | $3.39 | $3.47 | $3.39 | $3.47 | $3.47 | 3,500 |
| 2016-03-01 | $3.15 | $3.32 | $3.15 | $3.32 | $3.32 | 34,800 |
| 2016-02-29 | $3.49 | $3.49 | $3.29 | $3.29 | $3.29 | 1,240,500 |
| 2016-02-26 | $3.40 | $3.62 | $3.40 | $3.62 | $3.62 | 9,500 |
| 2016-02-25 | $3.05 | $3.10 | $3.05 | $3.10 | $3.10 | 9,100 |
| 2016-02-24 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 200 |
| 2016-02-23 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 100 |
| 2016-02-22 | $3.23 | $3.23 | $3.15 | $3.15 | $3.15 | 600 |
| 2016-02-19 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 100 |
| 2016-02-18 | $3.30 | $3.30 | $3.20 | $3.20 | $3.20 | 23,000 |
| 2016-02-17 | $2.84 | $3.11 | $2.84 | $3.07 | $3.07 | 9,100 |
| 2016-02-16 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 200 |
| 2016-02-12 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 600 |
| 2016-02-11 | $2.70 | $2.76 | $2.59 | $2.60 | $2.60 | 10,700 |
| 2016-02-10 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 100 |
| 2016-02-09 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 32,000 |
| 2016-02-08 | $3.60 | $3.60 | $3.30 | $3.30 | $3.30 | 16,900 |
| 2016-02-05 | $3.75 | $3.87 | $3.68 | $3.76 | $3.76 | 2,900 |
| 2016-02-04 | $4.10 | $4.29 | $3.98 | $3.98 | $3.98 | 7,900 |
| 2016-02-03 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 100 |
| 2016-02-02 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 300 |
| 2016-02-01 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 700 |
| 2016-01-29 | $4.17 | $4.17 | $4.11 | $4.12 | $4.12 | 2,700 |
| 2016-01-28 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 100 |
| 2016-01-27 | $3.46 | $3.47 | $3.46 | $3.47 | $3.47 | 1,300 |
| 2016-01-26 | $3.31 | $3.34 | $3.31 | $3.33 | $3.33 | 8,400 |
| 2016-01-25 | $3.12 | $3.12 | $3.04 | $3.04 | $3.04 | 300 |
| 2016-01-22 | $3.78 | $4.17 | $3.62 | $3.68 | $3.68 | 10,700 |
| 2016-01-21 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 0 |
| 2016-01-20 | $2.90 | $2.90 | $2.89 | $2.89 | $2.89 | 1,600 |
| 2016-01-19 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 100 |
| 2016-01-15 | $3.14 | $3.25 | $3.12 | $3.25 | $3.25 | 2,200 |
| 2016-01-14 | $3.57 | $3.60 | $3.57 | $3.60 | $3.60 | 1,300 |
| 2016-01-13 | $4.17 | $4.21 | $3.69 | $3.69 | $3.69 | 600 |
| 2016-01-12 | $4.48 | $4.48 | $3.88 | $3.88 | $3.88 | 39,200 |
| 2016-01-11 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 34,800 |
| 2016-01-08 | $5.10 | $5.10 | $4.55 | $4.60 | $4.60 | 7,800 |
| 2016-01-07 | $5.11 | $5.20 | $5.11 | $5.20 | $5.20 | 4,200 |
| 2016-01-06 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2016-01-05 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 400 |
| 2016-01-04 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 100 |
| 2015-12-31 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 16,300 |
| 2015-12-30 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 200 |
| 2015-12-29 | $5.85 | $5.85 | $5.74 | $5.82 | $5.82 | 2,200 |
| 2015-12-28 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2015-12-24 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 679 |
| 2015-12-23 | $5.61 | $5.97 | $5.61 | $5.97 | $5.97 | 700 |
| 2015-12-22 | $5.55 | $5.55 | $5.49 | $5.49 | $5.49 | 13,000 |
| 2015-12-21 | $5.34 | $5.38 | $5.34 | $5.38 | $5.38 | 3,100 |
| 2015-12-18 | $5.75 | $5.75 | $5.73 | $5.73 | $5.73 | 1,200 |
| 2015-12-17 | $6.20 | $6.20 | $5.42 | $5.42 | $5.42 | 1,500 |
| 2015-12-16 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 400 |
| 2015-12-15 | $6.56 | $6.56 | $6.48 | $6.48 | $6.48 | 500 |
| 2015-12-14 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 20 |
| 2015-12-11 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2015-12-10 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 80 |
| 2015-12-09 | $7.30 | $7.30 | $7.18 | $7.18 | $7.18 | 1,200 |
| 2015-12-08 | $7.00 | $7.04 | $7.00 | $7.04 | $7.04 | 2,500 |
| 2015-12-07 | $7.12 | $7.12 | $6.71 | $6.71 | $6.71 | 1,200 |
| 2015-12-04 | $7.37 | $7.38 | $7.37 | $7.38 | $7.38 | 200 |
| 2015-12-03 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 74 |
| 2015-12-02 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 100 |
| 2015-12-01 | $8.16 | $8.17 | $8.08 | $8.08 | $8.08 | 10,500 |
| 2015-11-30 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2015-11-27 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 100 |
| 2015-11-25 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 700 |
| 2015-11-24 | $8.46 | $8.53 | $8.46 | $8.53 | $8.53 | 400 |
| 2015-11-23 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 3,100 |
| 2015-11-20 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2015-11-19 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 29,919 |
| 2015-11-18 | $9.16 | $9.22 | $9.05 | $9.05 | $9.05 | 29,900 |
| 2015-11-17 | $8.92 | $8.93 | $8.83 | $8.93 | $8.93 | 3,200 |
| 2015-11-16 | $8.53 | $8.53 | $8.49 | $8.50 | $8.50 | 1,100 |
| 2015-11-13 | $8.22 | $8.49 | $8.22 | $8.41 | $8.41 | 800 |
| 2015-11-12 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2015-11-11 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 200 |
| 2015-11-10 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 100 |
| 2015-11-09 | $8.68 | $8.69 | $8.66 | $8.66 | $8.66 | 1,900 |
| 2015-11-06 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 100 |
| 2015-11-05 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 3,000 |
| 2015-11-04 | $9.05 | $9.10 | $9.05 | $9.10 | $9.10 | 0 |
| 2015-11-03 | $9.05 | $9.10 | $9.05 | $9.10 | $9.10 | 31,000 |
| 2015-11-02 | $8.73 | $8.73 | $8.70 | $8.70 | $8.70 | 200 |
| 2015-10-30 | $8.19 | $8.20 | $8.19 | $8.20 | $8.20 | 1,000 |
| 2015-10-29 | $7.48 | $8.22 | $7.48 | $8.06 | $8.06 | 0 |
| 2015-10-28 | $7.48 | $8.22 | $7.48 | $8.06 | $8.06 | 600 |
| 2015-10-27 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 100 |
| 2015-10-26 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 1,400 |
| 2015-10-23 | $8.16 | $8.16 | $7.96 | $7.96 | $7.96 | 300 |
| 2015-10-22 | $7.90 | $7.99 | $7.90 | $7.99 | $7.99 | 2,300 |
| 2015-10-21 | $7.86 | $7.94 | $7.80 | $7.93 | $7.93 | 1,300 |
| 2015-10-20 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 100 |
| 2015-10-19 | $8.71 | $8.71 | $8.00 | $8.00 | $8.00 | 800 |
| 2015-10-16 | $9.17 | $9.18 | $9.17 | $9.18 | $9.18 | 1,000 |
| 2015-10-15 | $9.16 | $9.16 | $8.83 | $8.90 | $8.90 | 14,800 |
| 2015-10-14 | $9.12 | $9.45 | $9.11 | $9.45 | $9.45 | 25,800 |
| 2015-10-13 | $9.10 | $9.21 | $9.00 | $9.21 | $9.21 | 2,100 |
| 2015-10-12 | $9.75 | $9.75 | $9.60 | $9.60 | $9.60 | 0 |
| 2015-10-09 | $9.75 | $9.75 | $9.60 | $9.60 | $9.60 | 41,600 |
| 2015-10-08 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 800 |
| 2015-10-07 | $7.73 | $8.49 | $7.73 | $8.49 | $8.49 | 0 |
| 2015-10-06 | $7.73 | $8.49 | $7.73 | $8.49 | $8.49 | 4,400 |
| 2015-10-05 | $7.53 | $7.74 | $7.53 | $7.73 | $7.73 | 2,200 |
| 2015-10-02 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 100 |
| 2015-10-01 | $6.52 | $6.66 | $6.13 | $6.13 | $6.13 | 2,500 |
| 2015-09-30 | $6.06 | $6.20 | $6.06 | $6.20 | $6.20 | 0 |
| 2015-09-29 | $6.06 | $6.20 | $6.06 | $6.20 | $6.20 | 6,300 |
| 2015-09-28 | $6.10 | $6.10 | $5.91 | $5.91 | $5.91 | 71,500 |
| 2015-09-25 | $6.37 | $6.37 | $6.28 | $6.28 | $6.28 | 400 |
| 2015-09-24 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 500 |
| 2015-09-23 | $6.70 | $6.70 | $6.59 | $6.59 | $6.59 | 700 |
| 2015-09-22 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2015-09-21 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 300 |
| 2015-09-18 | $6.87 | $6.87 | $6.76 | $6.78 | $6.78 | 600 |
| 2015-09-17 | $7.14 | $7.26 | $7.14 | $7.26 | $7.26 | 300 |
| 2015-09-16 | $6.57 | $6.68 | $6.56 | $6.68 | $6.68 | 5,100 |
| 2015-09-15 | $6.33 | $6.36 | $6.29 | $6.36 | $6.36 | 3,200 |
| 2015-09-14 | $6.78 | $6.78 | $6.57 | $6.57 | $6.57 | 1,500 |
| 2015-09-11 | $6.80 | $6.81 | $6.80 | $6.81 | $6.81 | 5,600 |
| 2015-09-10 | $6.34 | $7.09 | $6.34 | $7.09 | $7.09 | 6,000 |
| 2015-09-09 | $7.07 | $7.07 | $6.51 | $6.51 | $6.51 | 3,700 |
| 2015-09-08 | $7.10 | $7.13 | $7.04 | $7.04 | $7.04 | 400 |
| 2015-09-04 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 200 |
| 2015-09-03 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 300 |
| 2015-09-02 | $7.82 | $7.82 | $7.02 | $7.02 | $7.02 | 500 |
| 2015-09-01 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 100 |
| 2015-08-31 | $8.85 | $8.90 | $8.56 | $8.90 | $8.90 | 4,200 |
| 2015-08-28 | $8.95 | $8.99 | $8.95 | $8.95 | $8.95 | 11,500 |
| 2015-08-27 | $7.95 | $8.27 | $7.95 | $8.22 | $8.22 | 1,400 |
| 2015-08-26 | $8.03 | $8.04 | $7.76 | $7.76 | $7.76 | 1,700 |
| 2015-08-25 | $7.91 | $7.95 | $7.91 | $7.95 | $7.95 | 500 |
| 2015-08-24 | $7.39 | $7.84 | $7.39 | $7.75 | $7.75 | 5,800 |
| 2015-08-21 | $8.24 | $8.24 | $7.91 | $7.91 | $7.91 | 3,900 |
| 2015-08-20 | $8.48 | $8.48 | $8.21 | $8.21 | $8.21 | 500 |
| 2015-08-19 | $8.30 | $8.30 | $8.13 | $8.13 | $8.13 | 12,400 |
| 2015-08-18 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 300 |
| 2015-08-17 | $9.39 | $9.39 | $8.72 | $8.80 | $8.80 | 1,700 |
| 2015-08-14 | $9.88 | $9.88 | $9.50 | $9.50 | $9.50 | 500 |
| 2015-08-13 | $10.25 | $10.25 | $10.00 | $10.04 | $10.04 | 2,800 |
| 2015-08-12 | $10.93 | $10.93 | $10.86 | $10.91 | $10.91 | 0 |
| 2015-08-11 | $10.93 | $10.93 | $10.86 | $10.91 | $10.91 | 9,900 |
| 2015-08-10 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 100 |
| 2015-08-07 | $11.24 | $11.44 | $11.24 | $11.44 | $11.44 | 700 |
| 2015-08-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 800 |
| 2015-08-05 | $10.60 | $10.87 | $10.60 | $10.87 | $10.87 | 500 |
| 2015-08-04 | $10.45 | $10.67 | $10.28 | $10.30 | $10.30 | 7,700 |
| 2015-08-03 | $10.30 | $10.98 | $10.30 | $10.98 | $10.98 | 500 |
| 2015-07-31 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 100 |
| 2015-07-30 | $11.19 | $11.19 | $10.99 | $10.99 | $10.99 | 600 |
| 2015-07-29 | $10.65 | $11.46 | $10.65 | $11.46 | $11.46 | 900 |
| 2015-07-28 | $11.18 | $11.18 | $10.69 | $10.76 | $10.76 | 3,300 |
| 2015-07-27 | $10.58 | $10.58 | $10.23 | $10.23 | $10.23 | 1,000 |
| 2015-07-24 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2015-07-23 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2015-07-22 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 1,700 |
| 2015-07-21 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 200 |
| 2015-07-20 | $12.30 | $12.30 | $11.76 | $11.76 | $11.76 | 3,800 |
| 2015-07-17 | $12.60 | $12.60 | $12.30 | $12.51 | $12.51 | 4,000 |
| 2015-07-16 | $12.94 | $12.94 | $12.68 | $12.68 | $12.68 | 500 |
| 2015-07-15 | $13.32 | $13.45 | $13.19 | $13.44 | $13.44 | 1,000 |
| 2015-07-14 | $13.79 | $13.82 | $13.79 | $13.82 | $13.82 | 800 |
| 2015-07-13 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 200 |
| 2015-07-10 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 100 |
| 2015-07-09 | $14.16 | $14.20 | $14.16 | $14.20 | $14.20 | 19,500 |
| 2015-07-08 | $14.58 | $14.99 | $14.58 | $14.99 | $14.99 | 0 |
| 2015-07-07 | $14.58 | $14.99 | $14.58 | $14.99 | $14.99 | 1,100 |
| 2015-07-06 | $15.87 | $15.95 | $15.87 | $15.95 | $15.95 | 0 |
| 2015-07-02 | $15.87 | $15.95 | $15.87 | $15.95 | $15.95 | 600 |
| 2015-07-01 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 0 |
| 2015-06-30 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 700 |
| 2015-06-29 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 0 |
| 2015-06-26 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 200 |
| 2015-06-25 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 100 |
| 2015-06-24 | $16.39 | $16.51 | $16.39 | $16.50 | $16.50 | 5,200 |
| 2015-06-23 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2015-06-22 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2015-06-19 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2015-06-18 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 200 |
| 2015-06-17 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 0 |
| 2015-06-16 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 0 |
| 2015-06-15 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 0 |
| 2015-06-12 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 0 |
| 2015-06-11 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 2,500 |
| 2015-06-10 | $15.74 | $15.76 | $15.74 | $15.76 | $15.76 | 600 |
| 2015-06-09 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 1,500 |
| 2015-06-08 | $14.81 | $15.15 | $14.81 | $15.15 | $15.15 | 0 |
| 2015-06-05 | $14.81 | $15.15 | $14.81 | $15.15 | $15.15 | 500 |
| 2015-06-04 | $14.78 | $14.78 | $14.68 | $14.68 | $14.68 | 3,100 |
| 2015-06-03 | $15.80 | $15.96 | $15.80 | $15.88 | $15.88 | 0 |
| 2015-06-02 | $15.80 | $15.96 | $15.80 | $15.88 | $15.88 | 10,500 |
| 2015-06-01 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 1,600 |
| 2015-05-29 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 100 |
| 2015-05-28 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 400 |
| 2015-05-27 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2015-05-26 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 1,000 |
| 2015-05-22 | $16.12 | $16.12 | $15.99 | $15.99 | $15.99 | 0 |
| 2015-05-21 | $16.12 | $16.12 | $15.99 | $15.99 | $15.99 | 600 |
| 2015-05-20 | $15.41 | $15.50 | $15.41 | $15.50 | $15.50 | 600 |
| 2015-05-19 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 600 |
| 2015-05-18 | $15.33 | $15.76 | $15.33 | $15.76 | $15.76 | 0 |
| 2015-05-15 | $15.33 | $15.76 | $15.33 | $15.76 | $15.76 | 5,900 |
| 2015-05-14 | $16.01 | $16.14 | $15.89 | $15.89 | $15.89 | 2,100 |
| 2015-05-13 | $15.87 | $15.91 | $15.87 | $15.91 | $15.91 | 1,300 |
| 2015-05-12 | $15.97 | $16.00 | $15.97 | $16.00 | $16.00 | 1,400 |
| 2015-05-11 | $16.20 | $16.20 | $15.52 | $15.52 | $15.52 | 1,400 |
| 2015-05-08 | $16.22 | $16.26 | $16.13 | $16.15 | $16.15 | 2,000 |
| 2015-05-07 | $16.53 | $16.62 | $16.36 | $16.62 | $16.62 | 900 |
| 2015-05-06 | $18.37 | $18.37 | $17.50 | $17.50 | $17.50 | 1,000 |
| 2015-05-05 | $19.09 | $19.09 | $19.04 | $19.04 | $19.04 | 300 |
MEG Energy Corp (MEGEF) News Headlines
Recent MEG Energy Corp (MEGEF) News
Similar Companies to MEG Energy Corp (MEGEF) 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 | -- | -- | -- |