Mitie Group plc (MITFY) Exchange: PINK
Data as of May 2, 2025
$8.00 ($0.31) 4.03%
Mitie Group plc - Daily Information
Click for more stock information on Mitie Group plc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.70 |
| Previous Close | $8.00 |
| High | $8.00 |
| Low | $7.70 |
| Adjusted Open | $7.70 |
| Previous Adjusted Close | $8.00 |
| Adjusted High | $8.00 |
| Adjusted Low | $7.70 |
About Mitie Group plc (MITFY)
No Description Available
Invest in Mitie Group plc (MITFY)
Historical Stock Data for Mitie Group plc (MITFY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $7.70 | $8.00 | $7.70 | $8.00 | $8.00 | 743 |
| 2025-05-01 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 544 |
| 2025-04-30 | $7.55 | $7.78 | $7.52 | $7.54 | $7.54 | 4,260 |
| 2025-04-29 | $7.78 | $7.78 | $7.70 | $7.70 | $7.70 | 759 |
| 2025-04-28 | $7.51 | $7.91 | $7.51 | $7.91 | $7.91 | 2,958 |
| 2025-04-25 | $7.49 | $7.77 | $7.38 | $7.77 | $7.77 | 1,917 |
| 2025-04-24 | $7.35 | $7.38 | $7.35 | $7.38 | $7.38 | 1,342 |
| 2025-04-23 | $7.50 | $7.50 | $7.23 | $7.23 | $7.23 | 824 |
| 2025-04-22 | $7.59 | $7.59 | $7.35 | $7.45 | $7.45 | 9,546 |
| 2025-04-21 | $7.19 | $7.56 | $7.12 | $7.56 | $7.56 | 3,969 |
| 2025-04-17 | $6.88 | $7.02 | $6.88 | $6.91 | $6.91 | 3,259 |
| 2025-04-16 | $6.89 | $6.89 | $6.67 | $6.72 | $6.72 | 58,061 |
| 2025-04-15 | $6.60 | $6.60 | $6.34 | $6.34 | $6.34 | 2,837 |
| 2025-04-14 | $6.22 | $6.47 | $6.14 | $6.14 | $6.14 | 44,684 |
| 2025-04-11 | $6.25 | $6.25 | $6.06 | $6.15 | $6.15 | 178,624 |
| 2025-04-10 | $6.30 | $6.32 | $6.16 | $6.32 | $6.32 | 7,675 |
| 2025-04-09 | $6.15 | $6.61 | $6.04 | $6.56 | $6.56 | 13,145 |
| 2025-04-08 | $5.93 | $6.16 | $5.65 | $5.65 | $5.65 | 1,181 |
| 2025-04-07 | $5.59 | $6.10 | $5.59 | $6.10 | $6.10 | 1,118 |
| 2025-04-04 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 296 |
| 2025-04-03 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 280 |
| 2025-04-02 | $5.98 | $6.31 | $5.89 | $6.29 | $6.29 | 3,333 |
| 2025-04-01 | $5.82 | $6.21 | $5.82 | $6.02 | $6.02 | 2,078 |
| 2025-03-31 | $5.94 | $5.94 | $5.74 | $5.89 | $5.89 | 1,144 |
| 2025-03-28 | $6.15 | $6.22 | $5.92 | $6.22 | $6.22 | 2,144 |
| 2025-03-27 | $5.92 | $6.05 | $5.92 | $6.05 | $6.05 | 6,121 |
| 2025-03-26 | $5.99 | $5.99 | $5.83 | $5.99 | $5.99 | 4,455 |
| 2025-03-25 | $5.84 | $6.12 | $5.76 | $6.12 | $6.12 | 7,022 |
| 2025-03-24 | $5.67 | $5.90 | $5.67 | $5.90 | $5.90 | 926 |
| 2025-03-21 | $5.67 | $5.82 | $5.67 | $5.81 | $5.81 | 1,032 |
| 2025-03-20 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 1,024 |
| 2025-03-19 | $6.15 | $6.15 | $5.88 | $5.88 | $5.88 | 1,369 |
| 2025-03-18 | $6.13 | $6.13 | $5.90 | $5.90 | $5.90 | 1,438 |
| 2025-03-17 | $5.91 | $5.91 | $5.82 | $5.82 | $5.82 | 2,366 |
| 2025-03-14 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 6 |
| 2025-03-13 | $5.86 | $6.08 | $5.86 | $5.87 | $5.87 | 2,334 |
| 2025-03-12 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 350 |
| 2025-03-11 | $5.82 | $6.18 | $5.82 | $5.86 | $5.86 | 1,659 |
| 2025-03-10 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 77 |
| 2025-03-07 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 421 |
| 2025-03-06 | $6.09 | $6.09 | $5.92 | $5.99 | $5.99 | 2,955 |
| 2025-03-05 | $5.97 | $6.31 | $5.97 | $6.31 | $6.31 | 10,023 |
| 2025-03-04 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 420 |
| 2025-03-03 | $6.31 | $6.31 | $5.84 | $5.89 | $5.89 | 1,485 |
| 2025-02-28 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 609 |
| 2025-02-27 | $5.83 | $5.84 | $5.83 | $5.84 | $5.84 | 526 |
| 2025-02-26 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 506 |
| 2025-02-25 | $5.93 | $5.96 | $5.76 | $5.96 | $5.96 | 1,514 |
| 2025-02-24 | $5.89 | $5.90 | $5.84 | $5.90 | $5.90 | 7,790 |
| 2025-02-21 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2025-02-20 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 2,083 |
| 2025-02-19 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 7,401 |
| 2025-02-18 | $5.86 | $6.29 | $5.86 | $5.97 | $5.97 | 43,511 |
| 2025-02-14 | $6.14 | $6.14 | $6.03 | $6.03 | $6.03 | 4,010 |
| 2025-02-13 | $5.99 | $6.29 | $5.95 | $6.29 | $6.29 | 467 |
| 2025-02-12 | $5.84 | $6.11 | $5.84 | $6.11 | $6.11 | 3,377 |
| 2025-02-11 | $5.75 | $6.08 | $5.75 | $6.08 | $6.08 | 6,858 |
| 2025-02-10 | $5.80 | $5.98 | $5.80 | $5.98 | $5.98 | 3,011 |
| 2025-02-07 | $5.85 | $6.00 | $5.85 | $6.00 | $6.00 | 1,533 |
| 2025-02-06 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 84 |
| 2025-02-05 | $5.83 | $6.12 | $5.83 | $5.99 | $5.99 | 539 |
| 2025-02-04 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 342 |
| 2025-02-03 | $5.62 | $5.90 | $5.58 | $5.90 | $5.90 | 1,241 |
| 2025-01-31 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 1 |
| 2025-01-30 | $5.98 | $5.98 | $5.81 | $5.81 | $5.81 | 780 |
| 2025-01-29 | $5.87 | $5.98 | $5.87 | $5.98 | $5.98 | 574 |
| 2025-01-28 | $5.81 | $6.00 | $5.64 | $5.99 | $5.99 | 7,209 |
| 2025-01-27 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 1 |
| 2025-01-24 | $5.91 | $6.05 | $5.91 | $5.94 | $5.94 | 7,506 |
| 2025-01-23 | $5.73 | $5.96 | $5.58 | $5.96 | $5.96 | 2,516 |
| 2025-01-22 | $5.70 | $5.78 | $5.55 | $5.60 | $5.60 | 14,451 |
| 2025-01-21 | $5.57 | $5.76 | $5.57 | $5.65 | $5.65 | 24,239 |
| 2025-01-17 | $5.57 | $5.66 | $5.57 | $5.66 | $5.66 | 655 |
| 2025-01-16 | $5.34 | $5.62 | $5.34 | $5.44 | $5.44 | 1,274 |
| 2025-01-15 | $5.46 | $5.65 | $5.34 | $5.51 | $5.51 | 61,680 |
| 2025-01-14 | $5.35 | $5.40 | $5.35 | $5.40 | $5.40 | 528 |
| 2025-01-13 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 213 |
| 2025-01-10 | $5.30 | $5.39 | $5.30 | $5.31 | $5.31 | 4,155 |
| 2025-01-08 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 41 |
| 2025-01-07 | $5.63 | $5.72 | $5.59 | $5.72 | $5.72 | 2,054 |
| 2025-01-06 | $5.60 | $5.84 | $5.55 | $5.79 | $5.79 | 2,719 |
| 2025-01-03 | $5.52 | $5.75 | $5.52 | $5.75 | $5.75 | 6,151 |
| 2025-01-02 | $5.60 | $5.60 | $5.50 | $5.60 | $5.60 | 3,633 |
| 2024-12-31 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2024-12-30 | $5.43 | $5.54 | $5.43 | $5.54 | $5.54 | 4,010 |
| 2024-12-27 | $5.51 | $5.51 | $5.46 | $5.46 | $5.46 | 1,255 |
| 2024-12-26 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2024-12-24 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2024-12-23 | $5.39 | $5.67 | $5.39 | $5.67 | $5.67 | 824 |
| 2024-12-20 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 232 |
| 2024-12-19 | $5.45 | $5.59 | $5.45 | $5.52 | $5.45 | 954 |
| 2024-12-18 | $5.66 | $5.66 | $5.66 | $5.66 | $5.59 | 5 |
| 2024-12-17 | $5.70 | $5.70 | $5.66 | $5.66 | $5.59 | 1,418 |
| 2024-12-16 | $5.40 | $5.64 | $5.40 | $5.58 | $5.58 | 4,181 |
| 2024-12-13 | $5.75 | $5.75 | $5.40 | $5.75 | $5.75 | 506 |
| 2024-12-12 | $5.52 | $5.67 | $5.52 | $5.67 | $5.67 | 1,601 |
| 2024-12-11 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 104 |
| 2024-12-10 | $5.49 | $5.68 | $5.46 | $5.55 | $5.55 | 8,472 |
| 2024-12-09 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 431 |
| 2024-12-06 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 89 |
| 2024-12-05 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 470 |
| 2024-12-04 | $5.49 | $5.49 | $5.43 | $5.43 | $5.43 | 526 |
| 2024-12-03 | $5.48 | $5.54 | $5.48 | $5.54 | $5.54 | 1,396 |
| 2024-12-02 | $5.58 | $5.67 | $5.58 | $5.67 | $5.67 | 1,077 |
| 2024-11-29 | $5.66 | $5.66 | $5.58 | $5.58 | $5.58 | 870 |
| 2024-11-27 | $5.50 | $5.58 | $5.50 | $5.58 | $5.58 | 2,699 |
| 2024-11-26 | $5.27 | $5.52 | $5.27 | $5.52 | $5.52 | 2,034 |
| 2024-11-25 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 34 |
| 2024-11-22 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 1,605 |
| 2024-11-21 | $5.40 | $5.40 | $5.33 | $5.33 | $5.33 | 2,974 |
| 2024-11-20 | $5.66 | $5.67 | $5.66 | $5.67 | $5.67 | 849 |
| 2024-11-19 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 1,926 |
| 2024-11-18 | $5.78 | $5.97 | $5.78 | $5.90 | $5.90 | 5,764 |
| 2024-11-15 | $5.71 | $5.95 | $5.71 | $5.95 | $5.95 | 2,826 |
| 2024-11-14 | $5.57 | $5.72 | $5.57 | $5.72 | $5.72 | 3,091 |
| 2024-11-13 | $5.61 | $5.89 | $5.58 | $5.58 | $5.58 | 3,485 |
| 2024-11-12 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 224 |
| 2024-11-11 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 100 |
| 2024-11-08 | $5.75 | $5.91 | $5.62 | $5.91 | $5.91 | 10,503 |
| 2024-11-07 | $6.17 | $6.46 | $6.17 | $6.46 | $6.46 | 976 |
| 2024-11-06 | $6.12 | $6.26 | $6.12 | $6.16 | $6.16 | 1,781 |
| 2024-11-05 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 3,673 |
| 2024-11-04 | $6.00 | $6.13 | $6.00 | $6.11 | $6.11 | 2,721 |
| 2024-11-01 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 200 |
| 2024-10-31 | $6.08 | $6.09 | $5.90 | $5.90 | $5.90 | 3,221 |
| 2024-10-30 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 9 |
| 2024-10-29 | $6.07 | $6.13 | $6.07 | $6.13 | $6.13 | 904 |
| 2024-10-28 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 255 |
| 2024-10-25 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 508 |
| 2024-10-24 | $6.07 | $6.07 | $5.97 | $5.97 | $5.97 | 2,062 |
| 2024-10-23 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2024-10-22 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 295 |
| 2024-10-21 | $6.30 | $6.30 | $6.05 | $6.14 | $6.14 | 1,180 |
| 2024-10-18 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 7 |
| 2024-10-17 | $6.15 | $6.20 | $6.00 | $6.00 | $6.00 | 3,823 |
| 2024-10-16 | $6.17 | $6.17 | $5.98 | $5.98 | $5.98 | 269 |
| 2024-10-15 | $5.95 | $6.37 | $5.78 | $5.95 | $5.95 | 6,921 |
| 2024-10-14 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 263 |
| 2024-10-11 | $6.34 | $6.34 | $6.00 | $6.00 | $6.00 | 1,699 |
| 2024-10-10 | $6.08 | $6.08 | $5.93 | $5.93 | $5.93 | 292 |
| 2024-10-09 | $5.99 | $5.99 | $5.90 | $5.90 | $5.90 | 15,311 |
| 2024-10-08 | $6.18 | $6.25 | $5.92 | $5.92 | $5.92 | 2,005 |
| 2024-10-07 | $6.34 | $6.34 | $6.14 | $6.14 | $6.14 | 1,246 |
| 2024-10-04 | $6.12 | $6.35 | $6.12 | $6.35 | $6.35 | 409 |
| 2024-10-03 | $6.16 | $6.22 | $6.16 | $6.16 | $6.16 | 689 |
| 2024-10-02 | $6.27 | $6.37 | $6.07 | $6.37 | $6.37 | 1,087 |
| 2024-10-01 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 278 |
| 2024-09-30 | $6.25 | $6.32 | $6.25 | $6.31 | $6.31 | 1,650 |
| 2024-09-27 | $6.51 | $6.51 | $6.34 | $6.34 | $6.34 | 1,355 |
| 2024-09-26 | $6.55 | $6.55 | $6.41 | $6.41 | $6.41 | 1,349 |
| 2024-09-25 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 444 |
| 2024-09-24 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 391 |
| 2024-09-23 | $6.35 | $6.68 | $6.34 | $6.40 | $6.40 | 4,998 |
| 2024-09-20 | $6.16 | $6.52 | $6.16 | $6.52 | $6.52 | 4,978 |
| 2024-09-19 | $6.40 | $6.40 | $6.22 | $6.22 | $6.22 | 3,018 |
| 2024-09-18 | $6.25 | $6.39 | $6.25 | $6.39 | $6.39 | 2,644 |
| 2024-09-17 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 29 |
| 2024-09-16 | $6.38 | $6.38 | $6.24 | $6.34 | $6.34 | 2,616 |
| 2024-09-13 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 3,056 |
| 2024-09-12 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 355 |
| 2024-09-11 | $6.21 | $6.26 | $6.19 | $6.26 | $6.26 | 9,123 |
| 2024-09-10 | $6.35 | $6.35 | $6.32 | $6.32 | $6.32 | 2,007 |
| 2024-09-09 | $6.16 | $6.37 | $6.16 | $6.31 | $6.31 | 5,401 |
| 2024-09-06 | $6.23 | $6.44 | $6.10 | $6.44 | $6.44 | 3,000 |
| 2024-09-05 | $6.15 | $6.29 | $6.15 | $6.15 | $6.15 | 2,821 |
| 2024-09-04 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 200 |
| 2024-09-03 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 1,897 |
| 2024-08-30 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 1,124 |
| 2024-08-29 | $6.45 | $6.52 | $6.30 | $6.52 | $6.52 | 875 |
| 2024-08-28 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 1 |
| 2024-08-27 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 83 |
| 2024-08-26 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 1,685 |
| 2024-08-23 | $6.51 | $6.51 | $6.43 | $6.43 | $6.43 | 690 |
| 2024-08-22 | $6.55 | $6.55 | $6.41 | $6.41 | $6.41 | 363 |
| 2024-08-21 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 1 |
| 2024-08-20 | $6.27 | $6.32 | $6.27 | $6.27 | $6.27 | 2,338 |
| 2024-08-19 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 1,033 |
| 2024-08-16 | $6.39 | $6.41 | $6.23 | $6.41 | $6.41 | 1,025 |
| 2024-08-15 | $6.38 | $6.38 | $6.14 | $6.28 | $6.28 | 4,365 |
| 2024-08-14 | $6.33 | $6.33 | $6.12 | $6.12 | $6.12 | 3,975 |
| 2024-08-13 | $6.04 | $6.13 | $6.01 | $6.10 | $6.10 | 8,845 |
| 2024-08-12 | $6.11 | $6.13 | $5.97 | $5.98 | $5.98 | 5,774 |
| 2024-08-09 | $6.02 | $6.21 | $6.02 | $6.10 | $6.10 | 753 |
| 2024-08-08 | $5.88 | $5.98 | $5.88 | $5.98 | $5.98 | 2,111 |
| 2024-08-07 | $5.95 | $5.95 | $5.80 | $5.80 | $5.80 | 1,941 |
| 2024-08-06 | $5.88 | $6.00 | $5.88 | $5.95 | $5.95 | 1,103 |
| 2024-08-05 | $5.70 | $6.24 | $5.68 | $6.24 | $6.24 | 4,258 |
| 2024-08-02 | $6.11 | $6.14 | $6.11 | $6.14 | $6.14 | 696 |
| 2024-08-01 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 339 |
| 2024-07-31 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 1,628 |
| 2024-07-30 | $6.23 | $6.30 | $6.23 | $6.30 | $6.30 | 5,917 |
| 2024-07-29 | $6.20 | $6.23 | $6.13 | $6.15 | $6.15 | 5,445 |
| 2024-07-26 | $6.24 | $6.24 | $6.23 | $6.23 | $6.23 | 386 |
| 2024-07-25 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 2,303 |
| 2024-07-24 | $6.27 | $6.32 | $6.27 | $6.27 | $6.27 | 3,129 |
| 2024-07-23 | $6.26 | $6.27 | $6.13 | $6.27 | $6.27 | 782 |
| 2024-07-22 | $6.31 | $6.36 | $6.27 | $6.29 | $6.29 | 12,820 |
| 2024-07-19 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 376 |
| 2024-07-18 | $6.28 | $6.28 | $6.23 | $6.23 | $6.23 | 1,339 |
| 2024-07-17 | $6.12 | $6.22 | $6.10 | $6.22 | $6.22 | 24,982 |
| 2024-07-16 | $6.26 | $6.29 | $5.95 | $6.29 | $6.29 | 1,774 |
| 2024-07-15 | $6.25 | $6.29 | $6.05 | $6.29 | $6.29 | 21,542 |
| 2024-07-12 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 739 |
| 2024-07-11 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2024-07-10 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 739 |
| 2024-07-09 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 5 |
| 2024-07-08 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 190 |
| 2024-07-05 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 163 |
| 2024-07-03 | $5.83 | $5.99 | $5.72 | $5.99 | $5.99 | 3,058 |
| 2024-07-02 | $5.71 | $6.04 | $5.71 | $6.04 | $6.04 | 9,880 |
| 2024-07-01 | $5.91 | $5.91 | $5.84 | $5.86 | $5.86 | 1,613 |
| 2024-06-28 | $5.76 | $5.76 | $5.70 | $5.70 | $5.70 | 3,051 |
| 2024-06-27 | $5.98 | $5.98 | $5.87 | $5.95 | $5.95 | 2,659 |
| 2024-06-26 | $5.95 | $5.95 | $5.76 | $5.83 | $5.83 | 11,091 |
| 2024-06-25 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 230 |
| 2024-06-24 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 110 |
| 2024-06-21 | $5.91 | $5.91 | $5.87 | $5.87 | $5.87 | 451 |
| 2024-06-20 | $5.97 | $6.09 | $5.97 | $5.97 | $5.82 | 5,018 |
| 2024-06-18 | $5.87 | $6.00 | $5.87 | $6.00 | $5.84 | 969 |
| 2024-06-17 | $5.85 | $5.98 | $5.85 | $5.85 | $5.70 | 3,602 |
| 2024-06-14 | $5.79 | $5.98 | $5.79 | $5.90 | $5.75 | 6,389 |
| 2024-06-13 | $6.09 | $6.09 | $6.09 | $6.09 | $5.93 | 52 |
| 2024-06-12 | $6.09 | $6.09 | $6.09 | $6.09 | $5.93 | 0 |
| 2024-06-11 | $6.09 | $6.09 | $6.09 | $6.09 | $5.93 | 250 |
| 2024-06-10 | $5.85 | $6.12 | $5.85 | $6.12 | $5.96 | 554 |
| 2024-06-07 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 130 |
| 2024-06-06 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 16 |
| 2024-06-05 | $6.12 | $6.26 | $6.12 | $6.26 | $6.26 | 1,781 |
| 2024-06-04 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 967 |
| 2024-06-03 | $6.21 | $6.30 | $6.21 | $6.29 | $6.29 | 893 |
| 2024-05-31 | $6.21 | $6.21 | $6.07 | $6.07 | $6.07 | 955 |
| 2024-05-30 | $6.16 | $6.20 | $5.99 | $5.99 | $5.99 | 1,182 |
| 2024-05-29 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 6 |
| 2024-05-28 | $6.14 | $6.21 | $6.14 | $6.19 | $6.19 | 1,754 |
| 2024-05-24 | $5.95 | $6.04 | $5.95 | $6.04 | $6.04 | 4,250 |
| 2024-05-23 | $6.07 | $6.09 | $5.99 | $5.99 | $5.99 | 2,092 |
| 2024-05-22 | $6.14 | $6.14 | $6.00 | $6.00 | $6.00 | 3,824 |
| 2024-05-21 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 175 |
| 2024-05-20 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 1,007 |
| 2024-05-17 | $6.08 | $6.12 | $6.08 | $6.12 | $6.12 | 2,510 |
| 2024-05-16 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 1 |
| 2024-05-15 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 543 |
| 2024-05-14 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 461 |
| 2024-05-13 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 222 |
| 2024-05-10 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 3,359 |
| 2024-05-09 | $5.95 | $5.95 | $5.93 | $5.93 | $5.93 | 1,924 |
| 2024-05-08 | $6.06 | $6.06 | $5.96 | $5.96 | $5.96 | 2,432 |
| 2024-05-07 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2024-05-06 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 42 |
| 2024-05-03 | $5.84 | $5.84 | $5.70 | $5.73 | $5.73 | 3,150 |
| 2024-05-02 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 854 |
| 2024-05-01 | $5.82 | $5.82 | $5.51 | $5.65 | $5.65 | 1,343 |
| 2024-04-30 | $5.89 | $5.89 | $5.78 | $5.78 | $5.78 | 646 |
| 2024-04-29 | $5.71 | $5.76 | $5.71 | $5.76 | $5.76 | 6,677 |
| 2024-04-26 | $5.70 | $5.72 | $5.59 | $5.59 | $5.59 | 2,970 |
| 2024-04-25 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 126 |
| 2024-04-24 | $5.93 | $5.93 | $5.76 | $5.78 | $5.78 | 5,074 |
| 2024-04-23 | $5.93 | $5.96 | $5.78 | $5.85 | $5.85 | 6,576 |
| 2024-04-22 | $5.72 | $5.76 | $5.66 | $5.76 | $5.76 | 9,051 |
| 2024-04-19 | $5.77 | $5.77 | $5.65 | $5.71 | $5.71 | 6,805 |
| 2024-04-18 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 319 |
| 2024-04-17 | $5.73 | $5.73 | $5.62 | $5.62 | $5.62 | 12,206 |
| 2024-04-16 | $5.85 | $5.85 | $5.72 | $5.72 | $5.72 | 23,409 |
| 2024-04-15 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 1,328 |
| 2024-04-12 | $5.53 | $5.53 | $5.46 | $5.46 | $5.46 | 383 |
| 2024-04-11 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2024-04-10 | $5.62 | $5.64 | $5.51 | $5.54 | $5.54 | 86,223 |
| 2024-04-09 | $5.62 | $5.83 | $5.62 | $5.73 | $5.73 | 1,692 |
| 2024-04-08 | $5.66 | $5.73 | $5.66 | $5.70 | $5.70 | 152 |
| 2024-04-05 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 6,055 |
| 2024-04-04 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 1,810 |
| 2024-04-03 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 107,844 |
| 2024-04-02 | $5.29 | $5.30 | $5.16 | $5.29 | $5.29 | 107,844 |
| 2024-04-01 | $5.34 | $5.34 | $5.08 | $5.09 | $5.09 | 2,891 |
| 2024-03-28 | $5.29 | $5.31 | $5.19 | $5.24 | $5.24 | 1,904 |
| 2024-03-27 | $5.31 | $5.32 | $5.26 | $5.29 | $5.29 | 2,854 |
| 2024-03-26 | $5.28 | $5.28 | $5.22 | $5.24 | $5.24 | 2,342 |
| 2024-03-25 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 457 |
| 2024-03-22 | $5.28 | $5.29 | $5.19 | $5.23 | $5.23 | 14,226 |
| 2024-03-21 | $5.37 | $5.42 | $5.27 | $5.34 | $5.34 | 7,684 |
| 2024-03-20 | $5.37 | $5.40 | $5.32 | $5.32 | $5.32 | 1,684 |
| 2024-03-19 | $5.32 | $5.40 | $5.25 | $5.25 | $5.25 | 7,915 |
| 2024-03-18 | $5.32 | $5.35 | $5.25 | $5.26 | $5.26 | 14,947 |
| 2024-03-15 | $5.27 | $5.27 | $5.17 | $5.17 | $5.17 | 14,784 |
| 2024-03-14 | $5.47 | $5.47 | $5.32 | $5.45 | $5.45 | 11,534 |
| 2024-03-13 | $5.47 | $5.51 | $5.36 | $5.45 | $5.45 | 11,534 |
| 2024-03-12 | $5.39 | $5.43 | $5.33 | $5.38 | $5.38 | 413 |
| 2024-03-11 | $5.39 | $5.39 | $5.38 | $5.38 | $5.38 | 413 |
| 2024-03-08 | $5.46 | $5.50 | $5.45 | $5.45 | $5.45 | 2,419 |
| 2024-03-07 | $5.42 | $5.51 | $5.42 | $5.51 | $5.51 | 7,680 |
| 2024-03-06 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 191 |
| 2024-03-05 | $5.41 | $5.41 | $5.33 | $5.41 | $5.41 | 665 |
| 2024-03-04 | $5.38 | $5.38 | $5.30 | $5.30 | $5.30 | 678 |
| 2024-03-01 | $5.49 | $5.49 | $5.39 | $5.39 | $5.39 | 1,930 |
| 2024-02-29 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 1,258 |
| 2024-02-28 | $5.39 | $5.40 | $5.30 | $5.40 | $5.40 | 4,626 |
| 2024-02-27 | $5.40 | $5.41 | $5.40 | $5.41 | $5.41 | 4,399 |
| 2024-02-26 | $5.47 | $5.47 | $5.43 | $5.43 | $5.43 | 4,368 |
| 2024-02-23 | $5.39 | $5.46 | $5.20 | $5.46 | $5.46 | 5,875 |
| 2024-02-22 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 1,518 |
| 2024-02-21 | $5.33 | $5.49 | $5.33 | $5.49 | $5.49 | 2,502 |
| 2024-02-20 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 353 |
| 2024-02-16 | $5.28 | $5.40 | $5.28 | $5.40 | $5.40 | 1,847 |
| 2024-02-15 | $5.22 | $5.29 | $5.22 | $5.29 | $5.29 | 1,819 |
| 2024-02-14 | $5.25 | $5.42 | $5.25 | $5.42 | $5.42 | 3,499 |
| 2024-02-13 | $5.29 | $5.31 | $5.29 | $5.31 | $5.31 | 2,261 |
| 2024-02-12 | $5.25 | $5.36 | $5.25 | $5.36 | $5.36 | 31,418 |
| 2024-02-09 | $5.29 | $5.36 | $5.25 | $5.27 | $5.27 | 9,008 |
| 2024-02-08 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 608 |
| 2024-02-07 | $5.17 | $5.21 | $5.04 | $5.04 | $5.04 | 26,075 |
| 2024-02-06 | $5.10 | $5.35 | $5.10 | $5.35 | $5.35 | 6,764 |
| 2024-02-05 | $5.13 | $5.18 | $5.01 | $5.14 | $5.14 | 4,296 |
| 2024-02-02 | $5.31 | $5.31 | $5.19 | $5.19 | $5.19 | 1,732 |
| 2024-02-01 | $5.34 | $5.35 | $5.34 | $5.35 | $5.35 | 428 |
| 2024-01-31 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 1,291 |
| 2024-01-30 | $5.31 | $5.33 | $5.14 | $5.30 | $5.30 | 3,317 |
| 2024-01-29 | $5.40 | $5.40 | $5.22 | $5.40 | $5.40 | 1,710 |
| 2024-01-26 | $5.36 | $5.44 | $5.36 | $5.44 | $5.44 | 2,453 |
| 2024-01-25 | $5.45 | $5.55 | $5.40 | $5.55 | $5.55 | 1,117 |
| 2024-01-24 | $5.16 | $5.26 | $5.16 | $5.26 | $5.26 | 416 |
| 2024-01-23 | $5.19 | $5.29 | $5.07 | $5.29 | $5.29 | 2,125 |
| 2024-01-22 | $5.03 | $5.07 | $5.03 | $5.07 | $5.07 | 931 |
| 2024-01-19 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 198 |
| 2024-01-18 | $5.00 | $5.15 | $5.00 | $5.15 | $5.15 | 426 |
| 2024-01-17 | $4.88 | $4.98 | $4.88 | $4.98 | $4.98 | 3,990 |
| 2024-01-16 | $5.03 | $5.17 | $5.03 | $5.03 | $5.03 | 1,732 |
| 2024-01-12 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 277 |
| 2024-01-11 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 738 |
| 2024-01-10 | $5.09 | $5.14 | $5.03 | $5.14 | $5.14 | 2,811 |
| 2024-01-09 | $5.06 | $5.06 | $5.00 | $5.04 | $5.04 | 2,159 |
| 2024-01-08 | $5.05 | $5.20 | $5.02 | $5.17 | $5.17 | 4,959 |
| 2024-01-05 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 352 |
| 2024-01-04 | $5.10 | $5.17 | $5.07 | $5.07 | $5.07 | 1,845 |
| 2024-01-03 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 1,449 |
| 2024-01-02 | $5.10 | $5.10 | $5.03 | $5.03 | $5.03 | 3,815 |
| 2023-12-29 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 154 |
| 2023-12-28 | $5.20 | $5.20 | $5.15 | $5.15 | $5.15 | 778 |
| 2023-12-27 | $5.18 | $5.21 | $5.18 | $5.21 | $5.21 | 805 |
| 2023-12-26 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 416 |
| 2023-12-22 | $5.25 | $5.25 | $5.04 | $5.15 | $5.15 | 2,093 |
| 2023-12-21 | $5.10 | $5.10 | $5.09 | $5.09 | $5.09 | 1,022 |
| 2023-12-20 | $5.20 | $5.25 | $5.20 | $5.24 | $5.24 | 2,069 |
| 2023-12-19 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 102 |
| 2023-12-18 | $5.07 | $5.08 | $5.07 | $5.08 | $5.08 | 359 |
| 2023-12-15 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 921 |
| 2023-12-14 | $5.13 | $5.18 | $5.13 | $5.15 | $5.15 | 2,834 |
| 2023-12-13 | $5.19 | $5.28 | $5.15 | $5.18 | $5.13 | 2,716 |
| 2023-12-12 | $5.17 | $5.17 | $5.17 | $5.17 | $5.12 | 631 |
| 2023-12-11 | $5.13 | $5.13 | $5.00 | $5.00 | $4.95 | 2,128 |
| 2023-12-08 | $5.16 | $5.20 | $5.10 | $5.15 | $5.10 | 5,000 |
| 2023-12-07 | $5.11 | $5.13 | $5.06 | $5.06 | $5.01 | 4,169 |
| 2023-12-06 | $5.12 | $5.12 | $5.12 | $5.12 | $5.07 | 775 |
| 2023-12-05 | $5.10 | $5.10 | $5.10 | $5.10 | $5.05 | 5,076 |
| 2023-12-04 | $5.11 | $5.17 | $5.11 | $5.13 | $5.08 | 20,988 |
| 2023-12-01 | $5.11 | $5.19 | $5.11 | $5.19 | $5.14 | 3,800 |
| 2023-11-30 | $5.09 | $5.09 | $5.05 | $5.05 | $5.00 | 3,158 |
| 2023-11-29 | $5.20 | $5.20 | $5.13 | $5.13 | $5.08 | 1,546 |
| 2023-11-28 | $5.21 | $5.23 | $5.21 | $5.23 | $5.18 | 1,576 |
| 2023-11-27 | $5.06 | $5.12 | $5.03 | $5.05 | $5.00 | 5,621 |
| 2023-11-24 | $5.00 | $5.00 | $5.00 | $5.00 | $4.95 | 635 |
| 2023-11-22 | $5.39 | $5.39 | $5.39 | $5.39 | $5.34 | 465 |
| 2023-11-21 | $5.41 | $5.41 | $5.41 | $5.41 | $5.36 | 1,963 |
| 2023-11-20 | $5.40 | $5.42 | $5.38 | $5.39 | $5.34 | 24,400 |
| 2023-11-17 | $5.34 | $5.34 | $5.31 | $5.31 | $5.26 | 1,387 |
| 2023-11-16 | $5.37 | $5.37 | $5.29 | $5.29 | $5.23 | 1,471 |
| 2023-11-15 | $5.36 | $5.36 | $5.31 | $5.31 | $5.26 | 2,188 |
| 2023-11-14 | $5.24 | $5.35 | $5.24 | $5.35 | $5.30 | 5,077 |
| 2023-11-13 | $5.20 | $5.20 | $5.17 | $5.17 | $5.11 | 16,467 |
| 2023-11-10 | $5.15 | $5.16 | $5.14 | $5.16 | $5.10 | 1,396 |
| 2023-11-09 | $5.14 | $5.14 | $5.04 | $5.04 | $4.99 | 12,039 |
| 2023-11-08 | $5.10 | $5.10 | $5.04 | $5.04 | $4.99 | 2,708 |
| 2023-11-07 | $4.98 | $5.01 | $4.95 | $5.01 | $4.96 | 1,636 |
| 2023-11-06 | $5.09 | $5.09 | $5.09 | $5.09 | $5.04 | 1,191 |
| 2023-11-03 | $5.01 | $5.06 | $5.01 | $5.06 | $5.01 | 1,936 |
| 2023-11-02 | $4.93 | $4.95 | $4.91 | $4.91 | $4.86 | 3,021 |
| 2023-11-01 | $4.86 | $4.86 | $4.81 | $4.81 | $4.76 | 22,858 |
| 2023-10-31 | $4.92 | $4.92 | $4.91 | $4.91 | $4.86 | 2,430 |
| 2023-10-30 | $4.85 | $4.85 | $4.85 | $4.85 | $4.80 | 529 |
| 2023-10-27 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 1,256 |
| 2023-10-26 | $4.66 | $4.66 | $4.64 | $4.64 | $4.64 | 1,634 |
| 2023-10-25 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 1,026 |
| 2023-10-24 | $4.80 | $4.80 | $4.76 | $4.76 | $4.76 | 4,982 |
| 2023-10-23 | $4.74 | $4.81 | $4.74 | $4.81 | $4.81 | 3,882 |
| 2023-10-20 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 15,309 |
| 2023-10-19 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 1,669 |
| 2023-10-18 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2023-10-17 | $4.99 | $5.02 | $4.95 | $4.96 | $4.96 | 3,740 |
| 2023-10-16 | $4.95 | $4.96 | $4.95 | $4.96 | $4.96 | 436 |
| 2023-10-13 | $4.85 | $4.85 | $4.82 | $4.82 | $4.82 | 4,330 |
| 2023-10-12 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2023-10-11 | $5.11 | $5.11 | $5.09 | $5.09 | $5.09 | 739 |
| 2023-10-10 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 1,000 |
| 2023-10-09 | $4.75 | $4.82 | $4.75 | $4.81 | $4.81 | 1,463 |
| 2023-10-06 | $4.72 | $4.82 | $4.72 | $4.74 | $4.74 | 2,742 |
| 2023-10-05 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 2,277 |
| 2023-10-04 | $4.61 | $4.63 | $4.58 | $4.58 | $4.58 | 4,294 |
| 2023-10-03 | $4.76 | $4.78 | $4.74 | $4.75 | $4.75 | 4,208 |
| 2023-10-02 | $4.93 | $4.93 | $4.78 | $4.78 | $4.78 | 6,576 |
| 2023-09-29 | $5.07 | $5.10 | $4.91 | $4.93 | $4.93 | 55,649 |
| 2023-09-28 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 3,812 |
| 2023-09-27 | $4.96 | $4.96 | $4.95 | $4.95 | $4.95 | 1,296 |
| 2023-09-26 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 65 |
| 2023-09-25 | $5.02 | $5.08 | $4.95 | $4.95 | $4.95 | 12,284 |
| 2023-09-22 | $5.11 | $5.11 | $5.02 | $5.02 | $5.02 | 6,018 |
| 2023-09-21 | $5.17 | $5.17 | $5.00 | $5.00 | $5.00 | 14,192 |
| 2023-09-20 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 138 |
| 2023-09-19 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 904 |
| 2023-09-18 | $5.10 | $5.19 | $5.10 | $5.11 | $5.11 | 3,317 |
| 2023-09-15 | $5.31 | $5.37 | $5.23 | $5.23 | $5.23 | 3,573 |
| 2023-09-14 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 4,268 |
| 2023-09-13 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 167 |
| 2023-09-12 | $5.28 | $5.29 | $5.24 | $5.24 | $5.24 | 2,978 |
| 2023-09-11 | $5.28 | $5.29 | $5.28 | $5.29 | $5.29 | 747 |
| 2023-09-08 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 604 |
| 2023-09-07 | $5.26 | $5.26 | $5.13 | $5.13 | $5.13 | 474 |
| 2023-09-06 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 2,938 |
| 2023-09-05 | $5.00 | $5.03 | $4.96 | $4.96 | $4.96 | 1,144 |
| 2023-09-01 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 498 |
| 2023-08-31 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2023-08-30 | $5.01 | $5.01 | $4.90 | $4.90 | $4.90 | 4,620 |
| 2023-08-29 | $4.82 | $4.89 | $4.77 | $4.77 | $4.77 | 1,193 |
| 2023-08-28 | $4.74 | $4.89 | $4.74 | $4.89 | $4.89 | 8,431 |
| 2023-08-25 | $4.81 | $4.82 | $4.81 | $4.82 | $4.82 | 411 |
| 2023-08-24 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 906 |
| 2023-08-23 | $4.72 | $4.72 | $4.71 | $4.71 | $4.71 | 1,276 |
| 2023-08-22 | $4.72 | $4.79 | $4.69 | $4.69 | $4.69 | 20,124 |
| 2023-08-21 | $4.75 | $4.75 | $4.45 | $4.63 | $4.63 | 3,091 |
| 2023-08-18 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 775 |
| 2023-08-17 | $5.01 | $5.01 | $4.95 | $4.95 | $4.95 | 523 |
| 2023-08-16 | $5.09 | $5.09 | $5.00 | $5.06 | $5.06 | 13,604 |
| 2023-08-15 | $5.08 | $5.10 | $4.97 | $4.97 | $4.97 | 887 |
| 2023-08-14 | $5.07 | $5.07 | $5.06 | $5.06 | $5.06 | 788 |
| 2023-08-11 | $5.06 | $5.10 | $5.06 | $5.10 | $5.10 | 862 |
| 2023-08-10 | $5.18 | $5.18 | $5.13 | $5.13 | $5.13 | 3,619 |
| 2023-08-09 | $5.16 | $5.20 | $5.15 | $5.17 | $5.17 | 3,405 |
| 2023-08-08 | $5.18 | $5.28 | $5.13 | $5.28 | $5.28 | 1,543 |
| 2023-08-07 | $5.20 | $5.22 | $5.20 | $5.22 | $5.22 | 215 |
| 2023-08-04 | $5.21 | $5.28 | $5.21 | $5.24 | $5.24 | 4,768 |
| 2023-08-03 | $5.22 | $5.32 | $5.19 | $5.32 | $5.32 | 10,325 |
| 2023-08-02 | $5.21 | $5.33 | $5.18 | $5.33 | $5.33 | 15,515 |
| 2023-08-01 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 498 |
| 2023-07-31 | $5.24 | $5.30 | $5.24 | $5.29 | $5.29 | 8,137 |
| 2023-07-28 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 633 |
| 2023-07-27 | $5.19 | $5.20 | $5.19 | $5.20 | $5.20 | 664 |
| 2023-07-26 | $5.22 | $5.22 | $5.12 | $5.16 | $5.16 | 14,972 |
| 2023-07-25 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 105 |
| 2023-07-24 | $5.14 | $5.14 | $5.13 | $5.13 | $5.13 | 8,501 |
| 2023-07-21 | $5.22 | $5.22 | $5.13 | $5.16 | $5.16 | 15,212 |
| 2023-07-20 | $5.18 | $5.21 | $5.07 | $5.15 | $5.15 | 4,353 |
| 2023-07-19 | $5.28 | $5.28 | $5.17 | $5.26 | $5.26 | 22,241 |
| 2023-07-18 | $5.21 | $5.21 | $5.09 | $5.19 | $5.19 | 5,523 |
| 2023-07-17 | $5.10 | $5.18 | $5.09 | $5.09 | $5.09 | 1,069 |
| 2023-07-14 | $5.33 | $5.36 | $5.33 | $5.36 | $5.36 | 3,319 |
| 2023-07-13 | $5.05 | $5.29 | $5.05 | $5.29 | $5.29 | 33,171 |
| 2023-07-12 | $5.19 | $5.19 | $4.93 | $5.08 | $5.08 | 19,006 |
| 2023-07-11 | $5.00 | $5.09 | $4.80 | $4.94 | $4.94 | 27,413 |
| 2023-07-10 | $4.94 | $5.03 | $4.74 | $4.78 | $4.78 | 19,999 |
| 2023-07-07 | $5.02 | $5.05 | $4.83 | $4.92 | $4.92 | 23,872 |
| 2023-07-06 | $4.88 | $4.88 | $4.85 | $4.86 | $4.86 | 34,936 |
| 2023-07-05 | $4.98 | $5.00 | $4.74 | $4.81 | $4.81 | 53,206 |
| 2023-07-03 | $4.88 | $4.88 | $4.80 | $4.80 | $4.80 | 2,749 |
| 2023-06-30 | $4.80 | $4.90 | $4.80 | $4.90 | $4.90 | 1,886 |
| 2023-06-29 | $4.75 | $4.81 | $4.72 | $4.81 | $4.81 | 2,454 |
| 2023-06-28 | $4.97 | $4.97 | $4.79 | $4.83 | $4.83 | 1,493 |
| 2023-06-27 | $4.90 | $5.02 | $4.90 | $4.93 | $4.93 | 3,671 |
| 2023-06-26 | $4.87 | $5.25 | $4.87 | $5.25 | $5.25 | 9,265 |
| 2023-06-23 | $4.91 | $4.96 | $4.91 | $4.96 | $4.96 | 2,104 |
| 2023-06-22 | $4.93 | $4.94 | $4.90 | $4.90 | $4.90 | 541 |
| 2023-06-21 | $4.96 | $4.97 | $4.96 | $4.97 | $4.86 | 18,879 |
| 2023-06-20 | $5.08 | $5.08 | $4.88 | $4.88 | $4.77 | 13,085 |
| 2023-06-16 | $4.80 | $4.80 | $4.78 | $4.78 | $4.67 | 1,284 |
| 2023-06-15 | $4.83 | $4.83 | $4.74 | $4.74 | $4.64 | 5,631 |
| 2023-06-14 | $4.76 | $4.76 | $4.76 | $4.76 | $4.65 | 8,465 |
| 2023-06-13 | $5.01 | $5.01 | $4.93 | $4.98 | $4.87 | 4,444 |
| 2023-06-12 | $4.82 | $4.82 | $4.82 | $4.82 | $4.71 | 619 |
| 2023-06-09 | $4.97 | $4.97 | $4.97 | $4.97 | $4.86 | 958 |
| 2023-06-08 | $4.86 | $5.18 | $4.86 | $5.18 | $5.07 | 1,506 |
| 2023-06-07 | $4.79 | $4.87 | $4.72 | $4.72 | $4.62 | 9,527 |
| 2023-06-06 | $4.57 | $4.57 | $4.57 | $4.57 | $4.47 | 42 |
| 2023-06-05 | $4.79 | $4.79 | $4.57 | $4.57 | $4.47 | 1,624 |
| 2023-06-02 | $4.63 | $4.67 | $4.63 | $4.67 | $4.57 | 1,332 |
| 2023-06-01 | $4.50 | $4.50 | $4.50 | $4.50 | $4.40 | 188 |
| 2023-05-31 | $4.57 | $4.58 | $4.57 | $4.58 | $4.48 | 1,690 |
| 2023-05-30 | $4.44 | $4.44 | $4.28 | $4.28 | $4.19 | 6,273 |
| 2023-05-26 | $4.58 | $4.58 | $4.50 | $4.53 | $4.43 | 6,854 |
| 2023-05-25 | $4.56 | $4.66 | $4.50 | $4.50 | $4.40 | 403,978 |
| 2023-05-24 | $4.44 | $4.67 | $4.44 | $4.62 | $4.52 | 312,233 |
| 2023-05-23 | $4.48 | $4.48 | $4.48 | $4.48 | $4.38 | 4,129 |
| 2023-05-22 | $4.52 | $4.52 | $4.52 | $4.52 | $4.42 | 110 |
| 2023-05-19 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 1,300 |
| 2023-05-18 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-05-17 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-05-16 | $4.72 | $4.72 | $4.65 | $4.65 | $4.65 | 18,000 |
| 2023-05-15 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 2 |
| 2023-05-12 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 1 |
| 2023-05-11 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 1,022 |
| 2023-05-10 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 524 |
| 2023-05-09 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 25 |
| 2023-05-08 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2023-05-05 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 11 |
| 2023-05-04 | $4.58 | $4.72 | $4.58 | $4.72 | $4.72 | 25,961 |
| 2023-05-03 | $4.52 | $4.59 | $4.51 | $4.58 | $4.58 | 20,247 |
| 2023-05-02 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 27 |
| 2023-05-01 | $4.55 | $4.55 | $4.43 | $4.55 | $4.55 | 3,582 |
| 2023-04-28 | $4.60 | $4.66 | $4.57 | $4.60 | $4.60 | 17,017 |
| 2023-04-27 | $4.58 | $4.60 | $4.50 | $4.60 | $4.60 | 2,507 |
| 2023-04-26 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 6,349 |
| 2023-04-25 | $4.60 | $4.64 | $4.56 | $4.64 | $4.64 | 13,040 |
| 2023-04-24 | $4.50 | $4.55 | $4.50 | $4.55 | $4.55 | 678 |
| 2023-04-21 | $4.47 | $4.50 | $4.47 | $4.48 | $4.48 | 37,214 |
| 2023-04-20 | $4.34 | $4.53 | $4.34 | $4.44 | $4.44 | 84,432 |
| 2023-04-19 | $4.73 | $4.73 | $4.42 | $4.50 | $4.50 | 25,018 |
| 2023-04-18 | $4.50 | $4.52 | $4.47 | $4.52 | $4.52 | 13,465 |
| 2023-04-17 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 12 |
| 2023-04-14 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2023-04-13 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2023-04-12 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2023-04-11 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2023-04-10 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 12 |
| 2023-04-06 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2023-04-05 | $3.86 | $3.86 | $3.83 | $3.83 | $3.83 | 4,307 |
| 2023-04-04 | $4.03 | $4.03 | $3.93 | $3.93 | $3.93 | 2,000 |
| 2023-04-03 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 2,601 |
| 2023-03-31 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 2,500 |
| 2023-03-30 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2023-03-29 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2023-03-28 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2023-03-27 | $3.89 | $3.89 | $3.83 | $3.83 | $3.83 | 3,354 |
| 2023-03-24 | $4.08 | $4.08 | $3.78 | $4.00 | $4.00 | 3,041 |
| 2023-03-23 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 600 |
| 2023-03-22 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2023-03-21 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2023-03-20 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2023-03-17 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2023-03-16 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 1,400 |
| 2023-03-15 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2023-03-14 | $3.77 | $3.77 | $3.74 | $3.74 | $3.74 | 1,400 |
| 2023-03-13 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2023-03-10 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2023-03-09 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2023-03-08 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2023-03-07 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2023-03-06 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2023-03-03 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 14,458 |
| 2023-03-02 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2023-03-01 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2023-02-28 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2023-02-27 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2023-02-24 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 1,250 |
| 2023-02-23 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 2 |
| 2023-02-22 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 636 |
| 2023-02-21 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 1 |
| 2023-02-17 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2023-02-16 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2023-02-15 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 20 |
| 2023-02-14 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2023-02-13 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2023-02-10 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2023-02-09 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2023-02-08 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2023-02-07 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2023-02-06 | $3.89 | $3.97 | $3.89 | $3.97 | $3.97 | 755 |
| 2023-02-03 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 5 |
| 2023-02-02 | $3.98 | $4.00 | $3.98 | $4.00 | $4.00 | 2,504 |
| 2023-02-01 | $3.95 | $4.10 | $3.95 | $4.10 | $4.10 | 15,400 |
| 2023-01-31 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2023-01-30 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 12 |
| 2023-01-27 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 63 |
| 2023-01-26 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2023-01-25 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 3,019 |
| 2023-01-24 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2023-01-23 | $4.00 | $4.08 | $4.00 | $4.07 | $4.07 | 60,281 |
| 2023-01-20 | $3.99 | $4.01 | $3.99 | $4.01 | $4.01 | 3,409 |
| 2023-01-19 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2023-01-18 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2023-01-17 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 2 |
| 2023-01-13 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2023-01-12 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2023-01-11 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2023-01-10 | $3.86 | $4.01 | $3.86 | $3.87 | $3.87 | 1,700 |
| 2023-01-09 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 550 |
| 2023-01-06 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 1 |
| 2023-01-05 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 650 |
| 2023-01-04 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 24,576 |
| 2023-01-03 | $3.63 | $3.64 | $3.63 | $3.64 | $3.64 | 1,400 |
| 2022-12-30 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2022-12-29 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2022-12-28 | $3.60 | $3.60 | $3.55 | $3.55 | $3.55 | 538 |
| 2022-12-27 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2022-12-23 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2022-12-22 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 100 |
| 2022-12-21 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2022-12-20 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2022-12-19 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 2 |
| 2022-12-16 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 2 |
| 2022-12-15 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 2 |
| 2022-12-14 | $3.59 | $3.59 | $3.59 | $3.59 | $3.56 | 186 |
| 2022-12-13 | $3.92 | $3.92 | $3.92 | $3.92 | $3.88 | 17 |
| 2022-12-12 | $3.92 | $3.92 | $3.92 | $3.92 | $3.88 | 8 |
| 2022-12-09 | $3.92 | $3.92 | $3.92 | $3.92 | $3.88 | 8 |
| 2022-12-08 | $3.92 | $3.92 | $3.92 | $3.92 | $3.88 | 0 |
| 2022-12-07 | $3.92 | $3.92 | $3.92 | $3.92 | $3.88 | 0 |
| 2022-12-06 | $3.92 | $3.92 | $3.92 | $3.92 | $3.88 | 1 |
| 2022-12-05 | $3.92 | $3.92 | $3.92 | $3.92 | $3.88 | 0 |
| 2022-12-02 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 1,088 |
| 2022-12-01 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 1 |
| 2022-11-30 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 814 |
| 2022-11-29 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2022-11-28 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2022-11-25 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 5 |
| 2022-11-23 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 282 |
| 2022-11-22 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 1 |
| 2022-11-21 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2022-11-18 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2022-11-17 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2022-11-16 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2022-11-15 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 1 |
| 2022-11-14 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 1 |
| 2022-11-11 | $3.60 | $3.60 | $3.57 | $3.57 | $3.57 | 2,407 |
| 2022-11-10 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 29 |
| 2022-11-09 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 55 |
| 2022-11-08 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 15 |
| 2022-11-07 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2022-11-04 | $3.27 | $3.27 | $3.10 | $3.25 | $3.25 | 7,847 |
| 2022-11-03 | $3.40 | $3.40 | $3.15 | $3.15 | $3.15 | 3,315 |
| 2022-11-02 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 22,695 |
| 2022-11-01 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 1 |
| 2022-10-31 | $3.32 | $3.52 | $3.10 | $3.10 | $3.10 | 22,118 |
| 2022-10-28 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 25 |
| 2022-10-27 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2022-10-26 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2022-10-25 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2022-10-24 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2022-10-21 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2022-10-20 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2022-10-19 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2022-10-18 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2022-10-17 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2022-10-14 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2022-10-13 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2022-10-12 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2022-10-11 | $2.86 | $2.86 | $2.84 | $2.84 | $2.84 | 2,004 |
| 2022-10-10 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2022-10-07 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 5 |
| 2022-10-06 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2022-10-05 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2022-10-04 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 176 |
| 2022-10-03 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 0 |
| 2022-09-30 | $2.83 | $2.83 | $2.73 | $2.73 | $2.73 | 1,702 |
| 2022-09-29 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2022-09-28 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2022-09-27 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 10,232 |
| 2022-09-26 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 1 |
| 2022-09-23 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2022-09-22 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2022-09-21 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2022-09-20 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2022-09-19 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2022-09-16 | $3.46 | $3.46 | $3.21 | $3.21 | $3.21 | 1,634 |
| 2022-09-15 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 4,495 |
| 2022-09-14 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 400 |
| 2022-09-13 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 0 |
| 2022-09-12 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 5 |
| 2022-09-09 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 48 |
| 2022-09-08 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 0 |
| 2022-09-07 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 1 |
| 2022-09-06 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 11 |
| 2022-09-02 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 0 |
| 2022-09-01 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 11 |
| 2022-08-31 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 0 |
| 2022-08-30 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 3,406 |
| 2022-08-29 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 1 |
| 2022-08-26 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 1,000 |
| 2022-08-25 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 12 |
| 2022-08-24 | $3.65 | $3.65 | $3.44 | $3.44 | $3.44 | 2,296 |
| 2022-08-23 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 97 |
| 2022-08-22 | $3.50 | $3.50 | $3.48 | $3.48 | $3.48 | 1,301 |
| 2022-08-19 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 33 |
| 2022-08-18 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 5 |
| 2022-08-17 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2022-08-16 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2022-08-15 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 331 |
| 2022-08-12 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2022-08-11 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 400 |
| 2022-08-10 | $3.74 | $3.86 | $3.74 | $3.77 | $3.77 | 82,926 |
| 2022-08-09 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 1 |
| 2022-08-08 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 400 |
| 2022-08-05 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 1 |
| 2022-08-04 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2022-08-03 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 500 |
| 2022-08-02 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 6 |
| 2022-08-01 | $3.75 | $3.82 | $3.75 | $3.80 | $3.80 | 100,733 |
| 2022-07-29 | $3.64 | $3.72 | $3.64 | $3.72 | $3.72 | 119,474 |
| 2022-07-28 | $3.66 | $3.89 | $3.65 | $3.89 | $3.89 | 5,450 |
| 2022-07-27 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2022-07-26 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2022-07-25 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2022-07-22 | $3.37 | $3.41 | $3.36 | $3.39 | $3.39 | 20,132 |
| 2022-07-21 | $3.28 | $3.28 | $3.25 | $3.25 | $3.25 | 680 |
| 2022-07-20 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2022-07-19 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2022-07-18 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2022-07-15 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2022-07-14 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2022-07-13 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2022-07-12 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2022-07-11 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2022-07-08 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 20,000 |
| 2022-07-07 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2022-07-06 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2022-07-05 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 11,425 |
| 2022-07-01 | $2.75 | $2.75 | $2.73 | $2.73 | $2.73 | 56,830 |
| 2022-06-30 | $2.71 | $2.75 | $2.71 | $2.75 | $2.75 | 20,250 |
| 2022-06-29 | $2.98 | $2.98 | $2.91 | $2.91 | $2.91 | 11,101 |
| 2022-06-28 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 0 |
| 2022-06-27 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 10 |
| 2022-06-24 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 814 |
| 2022-06-23 | $2.95 | $2.95 | $2.95 | $2.95 | $2.88 | 1,933 |
| 2022-06-22 | $3.03 | $3.03 | $3.03 | $3.03 | $2.96 | 0 |
| 2022-06-21 | $3.03 | $3.03 | $3.03 | $3.03 | $2.96 | 0 |
| 2022-06-17 | $3.03 | $3.03 | $3.03 | $3.03 | $2.96 | 0 |
| 2022-06-16 | $3.02 | $3.03 | $3.02 | $3.03 | $2.96 | 3,499 |
| 2022-06-15 | $3.26 | $3.26 | $3.26 | $3.26 | $3.19 | 0 |
| 2022-06-14 | $3.26 | $3.26 | $3.26 | $3.26 | $3.19 | 0 |
| 2022-06-13 | $3.26 | $3.26 | $3.26 | $3.26 | $3.19 | 0 |
| 2022-06-10 | $3.26 | $3.26 | $3.26 | $3.26 | $3.19 | 0 |
| 2022-06-09 | $3.32 | $3.32 | $3.26 | $3.26 | $3.19 | 4,500 |
| 2022-06-08 | $2.81 | $2.81 | $2.81 | $2.81 | $2.75 | 0 |
| 2022-06-07 | $2.81 | $2.81 | $2.81 | $2.81 | $2.75 | 0 |
| 2022-06-06 | $2.91 | $2.91 | $2.81 | $2.81 | $2.75 | 629 |
| 2022-06-03 | $2.89 | $2.89 | $2.89 | $2.89 | $2.82 | 0 |
| 2022-06-02 | $2.89 | $2.89 | $2.89 | $2.89 | $2.82 | 0 |
| 2022-06-01 | $2.89 | $2.89 | $2.89 | $2.89 | $2.82 | 629 |
| 2022-05-31 | $2.90 | $2.90 | $2.90 | $2.90 | $2.83 | 2,500 |
| 2022-05-27 | $2.90 | $2.90 | $2.90 | $2.90 | $2.83 | 150 |
| 2022-05-26 | $2.69 | $2.69 | $2.69 | $2.69 | $2.63 | 0 |
| 2022-05-25 | $2.69 | $2.69 | $2.69 | $2.69 | $2.63 | 0 |
| 2022-05-24 | $2.69 | $2.69 | $2.69 | $2.69 | $2.63 | 500 |
| 2022-05-23 | $2.65 | $2.65 | $2.65 | $2.65 | $2.59 | 0 |
| 2022-05-20 | $2.65 | $2.65 | $2.65 | $2.65 | $2.59 | 500 |
| 2022-05-19 | $2.67 | $2.67 | $2.67 | $2.67 | $2.60 | 0 |
| 2022-05-18 | $2.67 | $2.67 | $2.67 | $2.67 | $2.60 | 0 |
| 2022-05-17 | $2.67 | $2.67 | $2.67 | $2.67 | $2.60 | 0 |
| 2022-05-16 | $2.67 | $2.67 | $2.67 | $2.67 | $2.60 | 0 |
| 2022-05-13 | $2.67 | $2.67 | $2.67 | $2.67 | $2.60 | 500 |
| 2022-05-12 | $2.83 | $2.83 | $2.83 | $2.83 | $2.77 | 0 |
| 2022-05-11 | $2.83 | $2.83 | $2.83 | $2.83 | $2.77 | 0 |
| 2022-05-10 | $2.83 | $2.83 | $2.83 | $2.83 | $2.77 | 0 |
| 2022-05-09 | $2.83 | $2.83 | $2.83 | $2.83 | $2.77 | 0 |
| 2022-05-06 | $2.83 | $2.83 | $2.83 | $2.83 | $2.77 | 0 |
| 2022-05-05 | $2.83 | $2.83 | $2.83 | $2.83 | $2.77 | 2,000 |
| 2022-05-04 | $2.78 | $2.78 | $2.78 | $2.78 | $2.72 | 0 |
| 2022-05-03 | $2.78 | $2.78 | $2.78 | $2.78 | $2.72 | 546 |
| 2022-05-02 | $2.78 | $2.78 | $2.78 | $2.78 | $2.72 | 546 |
| 2022-04-29 | $2.56 | $2.56 | $2.56 | $2.56 | $2.50 | 0 |
| 2022-04-28 | $2.56 | $2.56 | $2.56 | $2.56 | $2.50 | 0 |
| 2022-04-27 | $2.56 | $2.56 | $2.56 | $2.56 | $2.50 | 0 |
| 2022-04-26 | $2.72 | $2.72 | $2.72 | $2.72 | $2.66 | 1,500 |
| 2022-04-25 | $2.72 | $2.72 | $2.72 | $2.72 | $2.66 | 0 |
| 2022-04-22 | $2.72 | $2.72 | $2.72 | $2.72 | $2.66 | 0 |
| 2022-04-21 | $2.72 | $2.72 | $2.72 | $2.72 | $2.66 | 0 |
| 2022-04-20 | $2.73 | $2.73 | $2.72 | $2.72 | $2.66 | 1,500 |
| 2022-04-19 | $2.73 | $2.73 | $2.73 | $2.73 | $2.67 | 1,000 |
| 2022-04-18 | $2.77 | $2.77 | $2.77 | $2.77 | $2.71 | 0 |
| 2022-04-14 | $2.77 | $2.77 | $2.77 | $2.77 | $2.71 | 0 |
| 2022-04-13 | $2.77 | $2.77 | $2.77 | $2.77 | $2.71 | 0 |
| 2022-04-12 | $2.77 | $2.77 | $2.77 | $2.77 | $2.71 | 0 |
| 2022-04-11 | $2.77 | $2.77 | $2.77 | $2.77 | $2.71 | 0 |
| 2022-04-08 | $2.77 | $2.77 | $2.77 | $2.77 | $2.71 | 0 |
| 2022-04-07 | $2.78 | $2.78 | $2.75 | $2.77 | $2.71 | 3,100 |
| 2022-04-06 | $3.27 | $3.27 | $3.27 | $3.27 | $3.20 | 0 |
| 2022-04-05 | $3.27 | $3.27 | $3.27 | $3.27 | $3.20 | 0 |
| 2022-04-04 | $3.27 | $3.27 | $3.27 | $3.27 | $3.20 | 0 |
| 2022-04-01 | $3.27 | $3.27 | $3.27 | $3.27 | $3.20 | 0 |
| 2022-03-31 | $3.27 | $3.27 | $3.27 | $3.27 | $3.20 | 0 |
| 2022-03-30 | $3.27 | $3.27 | $3.27 | $3.27 | $3.20 | 0 |
| 2022-03-29 | $3.27 | $3.27 | $3.27 | $3.27 | $3.20 | 640 |
| 2022-03-28 | $3.20 | $3.20 | $3.20 | $3.20 | $3.13 | 0 |
| 2022-03-25 | $3.20 | $3.20 | $3.20 | $3.20 | $3.13 | 0 |
| 2022-03-24 | $3.25 | $3.25 | $3.20 | $3.20 | $3.13 | 2,270 |
| 2022-03-23 | $3.33 | $3.33 | $3.33 | $3.33 | $3.26 | 306 |
| 2022-03-22 | $3.29 | $3.29 | $3.29 | $3.29 | $3.22 | 0 |
| 2022-03-21 | $3.29 | $3.29 | $3.29 | $3.29 | $3.22 | 32,910 |
| 2022-03-18 | $3.05 | $3.30 | $3.05 | $3.29 | $3.22 | 32,910 |
| 2022-03-17 | $2.95 | $2.95 | $2.95 | $2.95 | $2.88 | 0 |
| 2022-03-16 | $2.95 | $2.95 | $2.95 | $2.95 | $2.88 | 250 |
| 2022-03-15 | $2.95 | $2.98 | $2.91 | $2.94 | $2.87 | 17,250 |
| 2022-03-14 | $2.90 | $2.90 | $2.83 | $2.86 | $2.80 | 33,040 |
| 2022-03-11 | $2.76 | $2.76 | $2.60 | $2.67 | $2.61 | 189,750 |
| 2022-03-10 | $2.56 | $2.56 | $2.56 | $2.56 | $2.50 | 0 |
| 2022-03-09 | $2.56 | $2.56 | $2.56 | $2.56 | $2.50 | 1,658 |
| 2022-03-08 | $2.60 | $2.60 | $2.50 | $2.54 | $2.48 | 8,667 |
| 2022-03-07 | $2.65 | $2.65 | $2.65 | $2.65 | $2.59 | 0 |
| 2022-03-04 | $2.60 | $2.90 | $2.52 | $2.65 | $2.59 | 32,655 |
| 2022-03-03 | $3.03 | $3.03 | $3.03 | $3.03 | $2.96 | 19,842 |
| 2022-03-02 | $2.90 | $2.90 | $2.90 | $2.90 | $2.83 | 57,042 |
| 2022-03-01 | $2.95 | $2.95 | $2.95 | $2.95 | $2.88 | 53,896 |
| 2022-02-28 | $2.95 | $2.95 | $2.95 | $2.95 | $2.88 | 38,222 |
| 2022-02-25 | $2.79 | $2.95 | $2.79 | $2.95 | $2.88 | 65,976 |
| 2022-02-24 | $2.86 | $2.89 | $2.75 | $2.89 | $2.82 | 54,166 |
| 2022-02-23 | $2.93 | $2.93 | $2.93 | $2.93 | $2.86 | 40 |
| 2022-02-22 | $3.17 | $3.19 | $2.93 | $2.93 | $2.86 | 3,776 |
| 2022-02-18 | $3.30 | $3.30 | $3.30 | $3.30 | $3.23 | 0 |
| 2022-02-17 | $3.30 | $3.30 | $3.30 | $3.30 | $3.23 | 0 |
| 2022-02-16 | $3.30 | $3.30 | $3.30 | $3.30 | $3.23 | 0 |
| 2022-02-15 | $3.40 | $3.40 | $3.30 | $3.30 | $3.23 | 1,330 |
| 2022-02-14 | $3.36 | $3.36 | $3.36 | $3.36 | $3.28 | 275 |
| 2022-02-11 | $3.40 | $3.40 | $3.40 | $3.40 | $3.32 | 219 |
| 2022-02-10 | $3.40 | $3.40 | $3.40 | $3.40 | $3.32 | 0 |
| 2022-02-09 | $3.40 | $3.40 | $3.40 | $3.40 | $3.32 | 28 |
| 2022-02-08 | $3.41 | $3.41 | $3.35 | $3.40 | $3.32 | 5,041 |
| 2022-02-07 | $3.36 | $3.36 | $3.36 | $3.36 | $3.28 | 0 |
| 2022-02-04 | $3.37 | $3.37 | $3.28 | $3.36 | $3.28 | 9,455 |
| 2022-02-03 | $3.44 | $3.44 | $3.44 | $3.44 | $3.36 | 0 |
| 2022-02-02 | $3.44 | $3.44 | $3.44 | $3.44 | $3.36 | 0 |
| 2022-02-01 | $3.44 | $3.44 | $3.44 | $3.44 | $3.36 | 0 |
| 2022-01-31 | $3.29 | $3.44 | $3.29 | $3.44 | $3.36 | 5,093 |
| 2022-01-28 | $3.37 | $3.37 | $3.37 | $3.37 | $3.29 | 524 |
| 2022-01-27 | $3.47 | $3.52 | $3.47 | $3.52 | $3.44 | 524 |
| 2022-01-26 | $3.40 | $3.40 | $3.19 | $3.35 | $3.27 | 14,317 |
| 2022-01-25 | $3.05 | $3.62 | $3.05 | $3.62 | $3.54 | 6,291 |
| 2022-01-24 | $3.43 | $3.43 | $3.43 | $3.43 | $3.35 | 10 |
| 2022-01-21 | $3.43 | $3.43 | $3.43 | $3.43 | $3.35 | 410 |
| 2022-01-20 | $3.43 | $3.43 | $3.43 | $3.43 | $3.35 | 561 |
| 2022-01-19 | $3.44 | $3.44 | $3.44 | $3.44 | $3.36 | 0 |
| 2022-01-18 | $3.41 | $3.44 | $3.41 | $3.44 | $3.36 | 1,334 |
| 2022-01-14 | $3.36 | $3.55 | $3.36 | $3.55 | $3.47 | 857 |
| 2022-01-13 | $3.64 | $3.64 | $3.64 | $3.64 | $3.56 | 38 |
| 2022-01-12 | $3.64 | $3.64 | $3.64 | $3.64 | $3.56 | 18 |
| 2022-01-11 | $3.64 | $3.64 | $3.64 | $3.64 | $3.56 | 0 |
| 2022-01-10 | $3.64 | $3.64 | $3.64 | $3.64 | $3.56 | 171 |
| 2022-01-07 | $3.42 | $3.64 | $3.42 | $3.64 | $3.56 | 3,600 |
| 2022-01-06 | $3.50 | $3.52 | $3.50 | $3.52 | $3.44 | 840 |
| 2022-01-05 | $3.61 | $3.61 | $3.61 | $3.61 | $3.52 | 285 |
| 2022-01-04 | $3.69 | $3.69 | $3.48 | $3.48 | $3.40 | 844 |
| 2022-01-03 | $3.41 | $3.41 | $3.41 | $3.41 | $3.33 | 30 |
| 2021-12-31 | $3.41 | $3.41 | $3.41 | $3.41 | $3.33 | 0 |
| 2021-12-30 | $3.41 | $3.41 | $3.41 | $3.41 | $3.33 | 0 |
| 2021-12-29 | $3.41 | $3.41 | $3.41 | $3.41 | $3.33 | 0 |
| 2021-12-28 | $3.41 | $3.41 | $3.41 | $3.41 | $3.33 | 0 |
| 2021-12-27 | $3.41 | $3.41 | $3.41 | $3.41 | $3.33 | 3 |
| 2021-12-23 | $3.41 | $3.41 | $3.41 | $3.41 | $3.33 | 500 |
| 2021-12-22 | $3.40 | $3.40 | $3.40 | $3.40 | $3.32 | 7,022 |
| 2021-12-21 | $3.33 | $3.33 | $3.20 | $3.20 | $3.13 | 2,039 |
| 2021-12-20 | $3.31 | $3.32 | $3.29 | $3.29 | $3.21 | 14,807 |
| 2021-12-17 | $3.28 | $3.30 | $3.28 | $3.30 | $3.23 | 31,137 |
| 2021-12-16 | $3.29 | $3.29 | $3.29 | $3.29 | $3.21 | 1,726 |
| 2021-12-15 | $3.36 | $3.36 | $3.36 | $3.36 | $3.26 | 0 |
| 2021-12-14 | $3.36 | $3.36 | $3.36 | $3.36 | $3.26 | 139 |
| 2021-12-13 | $3.33 | $3.33 | $3.33 | $3.33 | $3.23 | 1,671 |
| 2021-12-10 | $3.42 | $3.42 | $3.42 | $3.42 | $3.32 | 650 |
| 2021-12-09 | $3.50 | $3.50 | $3.50 | $3.50 | $3.40 | 0 |
| 2021-12-08 | $3.50 | $3.50 | $3.50 | $3.50 | $3.40 | 0 |
| 2021-12-07 | $3.50 | $3.50 | $3.50 | $3.50 | $3.40 | 1,113 |
| 2021-12-06 | $3.43 | $3.67 | $3.43 | $3.67 | $3.56 | 5,601 |
| 2021-12-03 | $3.57 | $3.57 | $3.57 | $3.57 | $3.47 | 0 |
| 2021-12-02 | $3.57 | $3.57 | $3.57 | $3.57 | $3.47 | 2,000 |
| 2021-12-01 | $3.37 | $3.46 | $3.37 | $3.45 | $3.35 | 4,644 |
| 2021-11-30 | $3.46 | $3.60 | $3.44 | $3.50 | $3.40 | 31,413 |
| 2021-11-29 | $3.54 | $3.54 | $3.51 | $3.52 | $3.42 | 5,217 |
| 2021-11-26 | $3.57 | $3.64 | $3.57 | $3.64 | $3.53 | 610 |
| 2021-11-24 | $3.69 | $3.69 | $3.69 | $3.69 | $3.58 | 354 |
| 2021-11-23 | $3.56 | $3.56 | $3.56 | $3.56 | $3.46 | 15,000 |
| 2021-11-22 | $3.60 | $3.62 | $3.46 | $3.56 | $3.46 | 50,612 |
| 2021-11-19 | $3.59 | $3.61 | $3.49 | $3.60 | $3.50 | 26,195 |
| 2021-11-18 | $3.88 | $3.88 | $3.88 | $3.88 | $3.76 | 0 |
| 2021-11-17 | $3.87 | $3.88 | $3.87 | $3.88 | $3.76 | 1,413 |
| 2021-11-16 | $3.92 | $3.92 | $3.92 | $3.92 | $3.81 | 0 |
| 2021-11-15 | $3.92 | $3.92 | $3.92 | $3.92 | $3.81 | 0 |
| 2021-11-12 | $3.72 | $3.92 | $3.72 | $3.92 | $3.81 | 11,644 |
| 2021-11-11 | $3.65 | $3.65 | $3.65 | $3.65 | $3.54 | 171 |
| 2021-11-10 | $3.67 | $3.67 | $3.67 | $3.67 | $3.56 | 800 |
| 2021-11-09 | $3.65 | $3.65 | $3.65 | $3.65 | $3.54 | 0 |
| 2021-11-08 | $3.65 | $3.65 | $3.65 | $3.65 | $3.54 | 0 |
| 2021-11-05 | $3.65 | $3.65 | $3.65 | $3.65 | $3.54 | 1,000 |
| 2021-11-04 | $3.50 | $3.50 | $3.50 | $3.50 | $3.40 | 13 |
| 2021-11-03 | $3.50 | $3.50 | $3.50 | $3.50 | $3.40 | 0 |
| 2021-11-02 | $3.50 | $3.50 | $3.50 | $3.50 | $3.40 | 0 |
| 2021-11-01 | $3.50 | $3.50 | $3.50 | $3.50 | $3.40 | 0 |
| 2021-10-29 | $3.50 | $3.50 | $3.50 | $3.50 | $3.40 | 1,340 |
| 2021-10-28 | $3.62 | $3.62 | $3.62 | $3.62 | $3.51 | 844 |
| 2021-10-27 | $3.70 | $3.70 | $3.70 | $3.70 | $3.59 | 400 |
| 2021-10-26 | $3.47 | $3.47 | $3.47 | $3.47 | $3.37 | 0 |
| 2021-10-25 | $3.47 | $3.47 | $3.47 | $3.47 | $3.37 | 33 |
| 2021-10-22 | $3.47 | $3.47 | $3.47 | $3.47 | $3.37 | 1,894 |
| 2021-10-21 | $3.53 | $3.53 | $3.53 | $3.53 | $3.43 | 0 |
| 2021-10-20 | $3.53 | $3.53 | $3.53 | $3.53 | $3.43 | 3,016 |
| 2021-10-19 | $3.51 | $3.51 | $3.51 | $3.51 | $3.41 | 0 |
| 2021-10-18 | $3.51 | $3.51 | $3.51 | $3.51 | $3.41 | 0 |
| 2021-10-15 | $3.51 | $3.51 | $3.51 | $3.51 | $3.41 | 0 |
| 2021-10-14 | $3.50 | $3.52 | $3.50 | $3.51 | $3.41 | 2,850 |
| 2021-10-13 | $3.62 | $3.65 | $3.62 | $3.65 | $3.54 | 2,751 |
| 2021-10-12 | $3.36 | $3.36 | $3.36 | $3.36 | $3.26 | 0 |
| 2021-10-11 | $3.36 | $3.36 | $3.36 | $3.36 | $3.26 | 0 |
| 2021-10-08 | $3.36 | $3.36 | $3.36 | $3.36 | $3.26 | 1,850 |
| 2021-10-07 | $3.54 | $3.54 | $3.54 | $3.54 | $3.44 | 0 |
| 2021-10-06 | $3.50 | $3.54 | $3.50 | $3.54 | $3.44 | 700 |
| 2021-10-05 | $3.88 | $3.88 | $3.88 | $3.88 | $3.77 | 100 |
| 2021-10-04 | $3.61 | $3.61 | $3.61 | $3.61 | $3.51 | 410 |
| 2021-10-01 | $3.68 | $3.68 | $3.68 | $3.68 | $3.57 | 0 |
| 2021-09-30 | $3.68 | $3.68 | $3.68 | $3.68 | $3.57 | 0 |
| 2021-09-29 | $3.70 | $3.70 | $3.68 | $3.68 | $3.57 | 2,800 |
| 2021-09-28 | $3.73 | $3.97 | $3.73 | $3.97 | $3.85 | 3,800 |
| 2021-09-27 | $3.73 | $3.73 | $3.73 | $3.73 | $3.62 | 0 |
| 2021-09-24 | $3.73 | $3.73 | $3.73 | $3.73 | $3.62 | 0 |
| 2021-09-23 | $4.00 | $4.00 | $3.73 | $3.73 | $3.62 | 666 |
| 2021-09-22 | $3.70 | $3.70 | $3.70 | $3.70 | $3.59 | 334 |
| 2021-09-21 | $3.94 | $3.94 | $3.94 | $3.94 | $3.83 | 0 |
| 2021-09-20 | $3.94 | $3.94 | $3.94 | $3.94 | $3.83 | 44 |
| 2021-09-17 | $3.94 | $3.94 | $3.94 | $3.94 | $3.83 | 0 |
| 2021-09-16 | $3.90 | $3.94 | $3.90 | $3.94 | $3.83 | 400 |
| 2021-09-15 | $3.89 | $4.00 | $3.82 | $4.00 | $3.88 | 3,088 |
| 2021-09-14 | $4.13 | $4.13 | $4.13 | $4.13 | $4.01 | 0 |
| 2021-09-13 | $4.13 | $4.13 | $4.13 | $4.13 | $4.01 | 0 |
| 2021-09-10 | $4.13 | $4.13 | $4.13 | $4.13 | $4.01 | 100 |
| 2021-09-09 | $3.90 | $3.90 | $3.90 | $3.90 | $3.78 | 2,196 |
| 2021-09-08 | $4.01 | $4.01 | $4.01 | $4.01 | $3.89 | 5 |
| 2021-09-07 | $4.01 | $4.01 | $4.01 | $4.01 | $3.89 | 574 |
| 2021-09-03 | $4.10 | $4.10 | $4.10 | $4.10 | $3.98 | 100 |
| 2021-09-02 | $4.10 | $4.12 | $3.96 | $3.96 | $3.85 | 2,100 |
| 2021-09-01 | $4.20 | $4.20 | $4.20 | $4.20 | $4.08 | 0 |
| 2021-08-31 | $4.20 | $4.20 | $4.20 | $4.20 | $4.08 | 3,990 |
| 2021-08-30 | $3.90 | $3.90 | $3.90 | $3.90 | $3.79 | 0 |
| 2021-08-27 | $3.90 | $3.90 | $3.90 | $3.90 | $3.79 | 22 |
| 2021-08-26 | $3.90 | $3.90 | $3.90 | $3.90 | $3.79 | 0 |
| 2021-08-25 | $3.90 | $3.90 | $3.90 | $3.90 | $3.79 | 0 |
| 2021-08-24 | $3.90 | $3.90 | $3.90 | $3.90 | $3.79 | 135 |
| 2021-08-23 | $3.90 | $3.90 | $3.90 | $3.90 | $3.79 | 100 |
| 2021-08-20 | $3.92 | $3.92 | $3.92 | $3.92 | $3.81 | 0 |
| 2021-08-19 | $3.92 | $3.92 | $3.92 | $3.92 | $3.81 | 0 |
| 2021-08-18 | $3.92 | $3.92 | $3.92 | $3.92 | $3.81 | 0 |
| 2021-08-17 | $3.92 | $3.92 | $3.92 | $3.92 | $3.81 | 506 |
| 2021-08-16 | $3.79 | $3.79 | $3.79 | $3.79 | $3.68 | 750 |
| 2021-08-13 | $3.74 | $3.85 | $3.74 | $3.80 | $3.69 | 1,450 |
| 2021-08-12 | $3.74 | $3.74 | $3.74 | $3.74 | $3.63 | 32 |
| 2021-08-11 | $3.74 | $3.74 | $3.74 | $3.74 | $3.63 | 0 |
| 2021-08-10 | $3.74 | $3.74 | $3.74 | $3.74 | $3.63 | 0 |
| 2021-08-09 | $3.74 | $3.74 | $3.74 | $3.74 | $3.63 | 1,000 |
| 2021-08-06 | $3.68 | $3.68 | $3.68 | $3.68 | $3.57 | 133 |
| 2021-08-05 | $3.68 | $3.68 | $3.68 | $3.68 | $3.57 | 0 |
| 2021-08-04 | $3.68 | $3.68 | $3.68 | $3.68 | $3.57 | 1,558 |
| 2021-08-03 | $3.62 | $3.62 | $3.62 | $3.62 | $3.51 | 1,500 |
| 2021-08-02 | $3.53 | $3.53 | $3.53 | $3.53 | $3.43 | 300 |
| 2021-07-30 | $3.81 | $3.81 | $3.81 | $3.81 | $3.70 | 150 |
| 2021-07-29 | $3.60 | $3.60 | $3.60 | $3.60 | $3.50 | 1,772 |
| 2021-07-28 | $3.65 | $3.65 | $3.65 | $3.65 | $3.54 | 2,613 |
| 2021-07-27 | $3.76 | $3.76 | $3.76 | $3.76 | $3.65 | 936 |
| 2021-07-26 | $3.43 | $3.52 | $3.43 | $3.52 | $3.42 | 11,305 |
| 2021-07-23 | $3.30 | $3.30 | $3.30 | $3.30 | $3.20 | 1,852 |
| 2021-07-22 | $3.49 | $3.53 | $3.43 | $3.52 | $3.42 | 13,000 |
| 2021-07-21 | $3.45 | $3.61 | $3.45 | $3.61 | $3.50 | 3,865 |
| 2021-07-20 | $3.32 | $3.32 | $3.32 | $3.32 | $3.22 | 2,500 |
| 2021-07-19 | $3.29 | $3.29 | $3.29 | $3.29 | $3.19 | 250 |
| 2021-07-16 | $3.42 | $3.42 | $3.42 | $3.42 | $3.32 | 1,000 |
| 2021-07-15 | $3.50 | $3.52 | $3.48 | $3.48 | $3.37 | 30,213 |
| 2021-07-14 | $3.60 | $3.74 | $3.60 | $3.73 | $3.62 | 2,699 |
| 2021-07-13 | $3.83 | $3.83 | $3.83 | $3.83 | $3.72 | 0 |
| 2021-07-12 | $3.83 | $3.83 | $3.83 | $3.83 | $3.72 | 0 |
| 2021-07-09 | $3.72 | $3.83 | $3.72 | $3.83 | $3.72 | 844 |
| 2021-07-08 | $3.80 | $3.80 | $3.80 | $3.80 | $3.69 | 250 |
| 2021-07-07 | $3.80 | $3.80 | $3.80 | $3.80 | $3.69 | 2,575 |
| 2021-07-06 | $3.80 | $3.80 | $3.80 | $3.80 | $3.69 | 0 |
| 2021-07-02 | $3.80 | $3.80 | $3.80 | $3.80 | $3.69 | 0 |
| 2021-07-01 | $3.80 | $3.80 | $3.80 | $3.80 | $3.69 | 0 |
| 2021-06-30 | $3.80 | $3.80 | $3.80 | $3.80 | $3.69 | 0 |
| 2021-06-29 | $3.84 | $3.84 | $3.80 | $3.80 | $3.69 | 2,612 |
| 2021-06-28 | $3.85 | $3.85 | $3.85 | $3.85 | $3.74 | 620 |
| 2021-06-25 | $3.89 | $3.89 | $3.89 | $3.89 | $3.78 | 160 |
| 2021-06-24 | $4.00 | $4.00 | $4.00 | $4.00 | $3.88 | 84 |
| 2021-06-23 | $4.00 | $4.00 | $4.00 | $4.00 | $3.88 | 924 |
| 2021-06-22 | $3.92 | $3.92 | $3.92 | $3.92 | $3.81 | 10,970 |
| 2021-06-21 | $4.00 | $4.00 | $4.00 | $4.00 | $3.88 | 0 |
| 2021-06-18 | $4.00 | $4.00 | $4.00 | $4.00 | $3.88 | 0 |
| 2021-06-17 | $4.00 | $4.00 | $4.00 | $4.00 | $3.88 | 0 |
| 2021-06-16 | $4.00 | $4.00 | $4.00 | $4.00 | $3.88 | 2,250 |
| 2021-06-15 | $4.00 | $4.00 | $4.00 | $4.00 | $3.88 | 0 |
| 2021-06-14 | $4.00 | $4.00 | $4.00 | $4.00 | $3.88 | 0 |
| 2021-06-11 | $4.00 | $4.00 | $4.00 | $4.00 | $3.88 | 0 |
| 2021-06-10 | $4.00 | $4.00 | $4.00 | $4.00 | $3.88 | 0 |
| 2021-06-09 | $4.00 | $4.00 | $4.00 | $4.00 | $3.88 | 0 |
| 2021-06-08 | $4.00 | $4.00 | $4.00 | $4.00 | $3.88 | 0 |
| 2021-06-07 | $4.00 | $4.00 | $4.00 | $4.00 | $3.88 | 2,250 |
| 2021-06-04 | $3.83 | $3.83 | $3.83 | $3.83 | $3.72 | 100 |
| 2021-06-03 | $3.99 | $3.99 | $3.99 | $3.99 | $3.87 | 0 |
| 2021-06-02 | $3.97 | $3.99 | $3.97 | $3.99 | $3.87 | 8,440 |
| 2021-06-01 | $3.90 | $3.90 | $3.90 | $3.90 | $3.79 | 0 |
| 2021-05-28 | $3.90 | $3.90 | $3.90 | $3.90 | $3.79 | 82 |
| 2021-05-27 | $3.91 | $3.91 | $3.90 | $3.90 | $3.79 | 2,050 |
| 2021-05-26 | $3.99 | $3.99 | $3.99 | $3.99 | $3.87 | 0 |
| 2021-05-25 | $3.99 | $3.99 | $3.99 | $3.99 | $3.87 | 0 |
| 2021-05-24 | $3.99 | $3.99 | $3.99 | $3.99 | $3.87 | 217 |
| 2021-05-21 | $3.86 | $3.86 | $3.86 | $3.86 | $3.75 | 207 |
| 2021-05-20 | $3.84 | $3.84 | $3.84 | $3.84 | $3.72 | 500 |
| 2021-05-19 | $3.57 | $3.57 | $3.57 | $3.57 | $3.47 | 0 |
| 2021-05-18 | $3.57 | $3.57 | $3.57 | $3.57 | $3.47 | 0 |
| 2021-05-17 | $3.57 | $3.57 | $3.57 | $3.57 | $3.47 | 0 |
| 2021-05-14 | $3.57 | $3.57 | $3.57 | $3.57 | $3.47 | 5,750 |
| 2021-05-13 | $3.57 | $3.57 | $3.57 | $3.57 | $3.47 | 200 |
| 2021-05-12 | $3.49 | $3.49 | $3.49 | $3.49 | $3.39 | 238 |
| 2021-05-11 | $3.51 | $3.51 | $3.51 | $3.51 | $3.41 | 0 |
| 2021-05-10 | $3.51 | $3.51 | $3.51 | $3.51 | $3.41 | 0 |
| 2021-05-07 | $3.51 | $3.51 | $3.51 | $3.51 | $3.41 | 0 |
| 2021-05-06 | $3.51 | $3.51 | $3.51 | $3.51 | $3.41 | 0 |
| 2021-05-05 | $3.51 | $3.51 | $3.51 | $3.51 | $3.41 | 0 |
| 2021-05-04 | $3.51 | $3.51 | $3.51 | $3.51 | $3.41 | 2,000 |
| 2021-05-03 | $3.51 | $3.51 | $3.51 | $3.51 | $3.41 | 0 |
| 2021-04-30 | $3.51 | $3.51 | $3.51 | $3.51 | $3.41 | 0 |
| 2021-04-29 | $3.51 | $3.51 | $3.51 | $3.51 | $3.41 | 0 |
| 2021-04-28 | $3.51 | $3.51 | $3.51 | $3.51 | $3.41 | 2,000 |
| 2021-04-27 | $3.69 | $3.69 | $3.69 | $3.69 | $3.58 | 0 |
| 2021-04-26 | $3.69 | $3.69 | $3.69 | $3.69 | $3.58 | 0 |
| 2021-04-23 | $3.69 | $3.69 | $3.69 | $3.69 | $3.58 | 0 |
| 2021-04-22 | $3.69 | $3.69 | $3.69 | $3.69 | $3.58 | 0 |
| 2021-04-21 | $3.69 | $3.69 | $3.69 | $3.69 | $3.58 | 30 |
| 2021-04-20 | $3.69 | $3.69 | $3.69 | $3.69 | $3.58 | 998 |
| 2021-04-19 | $3.42 | $3.57 | $3.42 | $3.57 | $3.47 | 1,077 |
| 2021-04-16 | $3.48 | $3.48 | $3.48 | $3.48 | $3.38 | 234 |
| 2021-04-15 | $3.68 | $3.68 | $3.68 | $3.68 | $3.57 | 825 |
| 2021-04-14 | $3.78 | $3.78 | $3.77 | $3.77 | $3.66 | 1,428 |
| 2021-04-13 | $3.71 | $3.71 | $3.71 | $3.71 | $3.60 | 37,181 |
| 2021-04-12 | $3.71 | $3.71 | $3.71 | $3.71 | $3.60 | 474 |
| 2021-04-09 | $3.35 | $3.35 | $3.35 | $3.35 | $3.25 | 0 |
| 2021-04-08 | $3.35 | $3.35 | $3.35 | $3.35 | $3.25 | 0 |
| 2021-04-07 | $3.35 | $3.35 | $3.35 | $3.35 | $3.25 | 0 |
| 2021-04-06 | $3.35 | $3.35 | $3.35 | $3.35 | $3.25 | 51 |
| 2021-04-05 | $3.35 | $3.35 | $3.35 | $3.35 | $3.25 | 40 |
| 2021-04-01 | $3.34 | $3.35 | $3.34 | $3.35 | $3.25 | 3,401 |
| 2021-03-31 | $3.25 | $3.25 | $3.25 | $3.25 | $3.16 | 33 |
| 2021-03-30 | $3.25 | $3.25 | $3.25 | $3.25 | $3.16 | 0 |
| 2021-03-29 | $3.25 | $3.25 | $3.25 | $3.25 | $3.16 | 160 |
| 2021-03-26 | $3.44 | $3.44 | $3.44 | $3.44 | $3.34 | 243 |
| 2021-03-25 | $3.28 | $3.28 | $3.28 | $3.28 | $3.18 | 0 |
| 2021-03-24 | $3.28 | $3.28 | $3.28 | $3.28 | $3.18 | 317 |
| 2021-03-23 | $3.41 | $3.41 | $3.41 | $3.41 | $3.31 | 0 |
| 2021-03-22 | $3.41 | $3.41 | $3.41 | $3.41 | $3.31 | 0 |
| 2021-03-19 | $3.41 | $3.41 | $3.41 | $3.41 | $3.31 | 0 |
| 2021-03-18 | $3.41 | $3.41 | $3.41 | $3.41 | $3.31 | 0 |
| 2021-03-17 | $3.41 | $3.41 | $3.41 | $3.41 | $3.31 | 0 |
| 2021-03-16 | $3.41 | $3.41 | $3.41 | $3.41 | $3.31 | 300 |
| 2021-03-15 | $3.33 | $3.33 | $3.33 | $3.33 | $3.23 | 2,585 |
| 2021-03-12 | $4.71 | $4.71 | $4.71 | $4.71 | $4.57 | 1,209 |
| 2021-03-11 | $3.85 | $3.85 | $3.85 | $3.85 | $3.74 | 0 |
| 2021-03-10 | $3.85 | $3.85 | $3.85 | $3.85 | $3.74 | 23,747 |
| 2021-03-09 | $3.85 | $3.85 | $3.85 | $3.85 | $3.74 | 0 |
| 2021-03-08 | $3.85 | $3.85 | $3.85 | $3.85 | $3.74 | 1,000 |
| 2021-03-05 | $3.26 | $3.26 | $3.26 | $3.26 | $3.17 | 106 |
| 2021-03-04 | $4.68 | $4.68 | $4.68 | $4.68 | $4.54 | 0 |
| 2021-03-03 | $4.68 | $4.68 | $4.68 | $4.68 | $4.54 | 1,394 |
| 2021-03-02 | $2.93 | $2.93 | $2.93 | $2.93 | $2.85 | 0 |
| 2021-03-01 | $2.93 | $2.93 | $2.93 | $2.93 | $2.85 | 30 |
| 2021-02-26 | $3.01 | $3.01 | $3.01 | $3.01 | $2.92 | 14 |
| 2021-02-25 | $3.01 | $3.01 | $3.01 | $3.01 | $2.92 | 14 |
| 2021-02-24 | $4.00 | $4.00 | $3.01 | $3.01 | $2.92 | 10,200 |
| 2021-02-23 | $4.66 | $4.66 | $4.66 | $4.66 | $4.52 | 307 |
| 2021-02-22 | $2.95 | $2.95 | $2.95 | $2.95 | $2.86 | 58 |
| 2021-02-19 | $2.95 | $2.95 | $2.95 | $2.95 | $2.86 | 0 |
| 2021-02-18 | $2.95 | $2.95 | $2.95 | $2.95 | $2.86 | 0 |
| 2021-02-17 | $2.95 | $2.95 | $2.95 | $2.95 | $2.86 | 455 |
| 2021-02-16 | $2.95 | $2.95 | $2.95 | $2.95 | $2.86 | 0 |
| 2021-02-12 | $3.15 | $3.15 | $2.95 | $2.95 | $2.86 | 455 |
| 2021-02-11 | $2.95 | $2.95 | $2.95 | $2.95 | $2.86 | 133 |
| 2021-02-10 | $3.04 | $3.04 | $3.04 | $3.04 | $2.95 | 0 |
| 2021-02-09 | $3.04 | $3.04 | $3.04 | $3.04 | $2.95 | 10 |
| 2021-02-08 | $3.04 | $3.04 | $3.04 | $3.04 | $2.95 | 2 |
| 2021-02-05 | $3.04 | $3.04 | $3.04 | $3.04 | $2.95 | 254 |
| 2021-02-04 | $2.58 | $2.58 | $2.58 | $2.58 | $2.51 | 0 |
| 2021-02-03 | $2.58 | $2.58 | $2.58 | $2.58 | $2.51 | 0 |
| 2021-02-02 | $2.58 | $2.58 | $2.58 | $2.58 | $2.51 | 1,173 |
| 2021-02-01 | $2.58 | $2.58 | $2.58 | $2.58 | $2.51 | 0 |
| 2021-01-29 | $2.58 | $2.58 | $2.52 | $2.58 | $2.51 | 1,173 |
| 2021-01-28 | $2.32 | $2.52 | $2.32 | $2.52 | $2.45 | 1,204 |
| 2021-01-27 | $2.46 | $2.46 | $2.33 | $2.33 | $2.26 | 39,744 |
| 2021-01-26 | $2.33 | $2.33 | $2.25 | $2.25 | $2.18 | 240,961 |
| 2021-01-25 | $2.40 | $2.40 | $2.40 | $2.40 | $2.33 | 0 |
| 2021-01-22 | $2.40 | $2.40 | $2.40 | $2.40 | $2.33 | 13,895 |
| 2021-01-21 | $2.36 | $2.40 | $2.36 | $2.40 | $2.33 | 26,663 |
| 2021-01-20 | $2.29 | $2.29 | $2.25 | $2.25 | $2.18 | 10,430 |
| 2021-01-19 | $2.33 | $2.40 | $2.27 | $2.40 | $2.33 | 66,049 |
| 2021-01-15 | $2.33 | $2.33 | $2.28 | $2.30 | $2.23 | 69,269 |
| 2021-01-14 | $2.30 | $2.43 | $2.30 | $2.43 | $2.36 | 87,473 |
| 2021-01-13 | $2.30 | $2.33 | $2.30 | $2.33 | $2.26 | 29,573 |
| 2021-01-12 | $2.31 | $2.31 | $2.31 | $2.31 | $2.24 | 4,985 |
| 2021-01-11 | $2.26 | $2.33 | $2.26 | $2.33 | $2.26 | 63,421 |
| 2021-01-08 | $2.27 | $2.28 | $2.20 | $2.20 | $2.14 | 69,098 |
| 2021-01-07 | $2.27 | $2.43 | $2.27 | $2.43 | $2.36 | 143,554 |
| 2021-01-06 | $2.26 | $2.26 | $2.26 | $2.26 | $2.20 | 32,181 |
| 2021-01-05 | $2.27 | $2.27 | $2.27 | $2.27 | $2.20 | 28,257 |
| 2021-01-04 | $2.28 | $2.42 | $2.28 | $2.42 | $2.35 | 54,832 |
| 2020-12-31 | $2.22 | $2.22 | $2.22 | $2.22 | $2.16 | 34,115 |
| 2020-12-30 | $2.22 | $2.31 | $2.22 | $2.27 | $2.20 | 33,841 |
| 2020-12-29 | $2.32 | $2.32 | $2.19 | $2.19 | $2.13 | 30,005 |
| 2020-12-28 | $2.23 | $2.23 | $2.23 | $2.23 | $2.17 | 0 |
| 2020-12-24 | $2.23 | $2.23 | $2.23 | $2.23 | $2.17 | 2,413 |
| 2020-12-23 | $2.23 | $2.23 | $2.23 | $2.23 | $2.17 | 29,249 |
| 2020-12-22 | $2.18 | $2.31 | $2.18 | $2.31 | $2.24 | 29,410 |
| 2020-12-21 | $2.20 | $2.43 | $2.09 | $2.09 | $2.03 | 66,121 |
| 2020-12-18 | $2.20 | $2.32 | $2.20 | $2.20 | $2.14 | 186,048 |
| 2020-12-17 | $2.20 | $2.26 | $2.20 | $2.20 | $2.14 | 66,108 |
| 2020-12-16 | $2.20 | $2.20 | $2.20 | $2.20 | $2.14 | 0 |
| 2020-12-15 | $2.20 | $2.20 | $2.20 | $2.20 | $2.14 | 30 |
| 2020-12-14 | $2.20 | $2.20 | $2.20 | $2.20 | $2.14 | 366 |
| 2020-12-11 | $2.26 | $2.26 | $2.26 | $2.26 | $2.19 | 0 |
| 2020-12-10 | $2.14 | $2.14 | $2.14 | $2.14 | $2.08 | 2,781 |
| 2020-12-09 | $2.14 | $2.14 | $2.14 | $2.14 | $2.08 | 0 |
| 2020-12-08 | $2.08 | $2.18 | $2.08 | $2.14 | $2.08 | 2,781 |
| 2020-12-07 | $2.19 | $2.19 | $2.09 | $2.09 | $2.03 | 1,186 |
| 2020-12-04 | $2.11 | $2.11 | $2.11 | $2.11 | $2.04 | 724 |
| 2020-12-03 | $2.19 | $2.19 | $2.08 | $2.11 | $2.05 | 5,478 |
| 2020-12-02 | $2.11 | $2.11 | $2.07 | $2.07 | $2.01 | 1,326 |
| 2020-12-01 | $2.08 | $2.08 | $1.99 | $1.99 | $1.93 | 769 |
| 2020-11-30 | $2.29 | $2.29 | $2.29 | $2.29 | $2.22 | 0 |
| 2020-11-27 | $2.29 | $2.29 | $2.29 | $2.29 | $2.22 | 0 |
| 2020-11-25 | $2.29 | $2.29 | $2.29 | $2.29 | $2.22 | 0 |
| 2020-11-24 | $2.29 | $2.29 | $2.29 | $2.29 | $2.22 | 1,607 |
| 2020-11-23 | $2.02 | $2.02 | $1.85 | $1.85 | $1.80 | 1,981 |
| 2020-11-20 | $2.30 | $2.30 | $2.30 | $2.30 | $2.23 | 0 |
| 2020-11-19 | $2.01 | $2.30 | $2.01 | $2.30 | $2.23 | 331 |
| 2020-11-18 | $1.99 | $2.13 | $1.99 | $2.11 | $2.05 | 8,328 |
| 2020-11-17 | $1.97 | $1.97 | $1.97 | $1.97 | $1.91 | 456 |
| 2020-11-16 | $1.75 | $1.75 | $1.72 | $1.72 | $1.67 | 1,684 |
| 2020-11-13 | $1.72 | $1.72 | $1.72 | $1.72 | $1.67 | 178 |
| 2020-11-12 | $1.66 | $1.66 | $1.66 | $1.66 | $1.61 | 0 |
| 2020-11-11 | $1.66 | $1.66 | $1.66 | $1.66 | $1.61 | 0 |
| 2020-11-10 | $1.66 | $1.66 | $1.66 | $1.66 | $1.61 | 200 |
| 2020-11-09 | $1.68 | $1.68 | $1.68 | $1.68 | $1.63 | 207 |
| 2020-11-06 | $1.60 | $1.60 | $1.60 | $1.60 | $1.55 | 225 |
| 2020-11-05 | $1.59 | $1.59 | $1.59 | $1.59 | $1.54 | 73 |
| 2020-11-04 | $1.59 | $1.59 | $1.59 | $1.59 | $1.54 | 0 |
| 2020-11-03 | $1.52 | $1.59 | $1.32 | $1.59 | $1.54 | 2,253 |
| 2020-11-02 | $1.79 | $1.79 | $1.79 | $1.79 | $1.74 | 41 |
| 2020-10-30 | $1.79 | $1.79 | $1.79 | $1.79 | $1.74 | 41 |
| 2020-10-29 | $1.79 | $1.79 | $1.79 | $1.79 | $1.74 | 100 |
| 2020-10-28 | $1.51 | $1.78 | $1.36 | $1.78 | $1.73 | 3,573 |
| 2020-10-27 | $1.51 | $1.51 | $1.51 | $1.51 | $1.47 | 7,653 |
| 2020-10-26 | $1.51 | $1.51 | $1.51 | $1.51 | $1.47 | 1,554 |
| 2020-10-23 | $1.51 | $1.51 | $1.51 | $1.51 | $1.47 | 1,563 |
| 2020-10-22 | $1.79 | $1.79 | $1.79 | $1.79 | $1.74 | 2,125 |
| 2020-10-21 | $1.79 | $1.79 | $1.79 | $1.79 | $1.74 | 0 |
| 2020-10-20 | $1.79 | $1.79 | $1.79 | $1.79 | $1.74 | 0 |
| 2020-10-19 | $1.79 | $1.79 | $1.79 | $1.79 | $1.74 | 0 |
| 2020-10-16 | $1.79 | $1.79 | $1.79 | $1.79 | $1.74 | 1,722 |
| 2020-10-15 | $1.80 | $1.80 | $1.80 | $1.80 | $1.75 | 0 |
| 2020-10-14 | $1.80 | $1.80 | $1.80 | $1.80 | $1.75 | 0 |
| 2020-10-13 | $1.80 | $1.80 | $1.80 | $1.80 | $1.75 | 768 |
| 2020-10-12 | $1.79 | $1.79 | $1.79 | $1.79 | $1.73 | 44 |
| 2020-10-09 | $1.79 | $1.79 | $1.79 | $1.79 | $1.73 | 107 |
| 2020-10-08 | $1.79 | $1.79 | $1.79 | $1.79 | $1.73 | 0 |
| 2020-10-07 | $1.79 | $1.79 | $1.79 | $1.79 | $1.73 | 0 |
| 2020-10-06 | $1.67 | $1.79 | $1.67 | $1.79 | $1.73 | 3,027 |
| 2020-10-05 | $1.60 | $1.60 | $1.60 | $1.60 | $1.55 | 0 |
| 2020-10-02 | $1.60 | $1.60 | $1.60 | $1.60 | $1.55 | 4,854 |
| 2020-10-01 | $1.66 | $1.83 | $1.60 | $1.60 | $1.55 | 1,387 |
| 2020-09-30 | $1.72 | $1.72 | $1.62 | $1.62 | $1.57 | 980 |
| 2020-09-29 | $1.82 | $1.82 | $1.64 | $1.64 | $1.59 | 1,309 |
| 2020-09-28 | $1.50 | $1.50 | $1.50 | $1.50 | $1.46 | 0 |
| 2020-09-25 | $1.50 | $1.50 | $1.50 | $1.50 | $1.46 | 0 |
| 2020-09-24 | $1.60 | $1.60 | $1.50 | $1.50 | $1.46 | 1,117 |
| 2020-09-23 | $1.81 | $1.81 | $1.81 | $1.81 | $1.75 | 283 |
| 2020-09-22 | $1.59 | $1.59 | $1.59 | $1.59 | $1.54 | 4,283 |
| 2020-09-21 | $1.58 | $1.58 | $1.58 | $1.58 | $1.53 | 259 |
| 2020-09-18 | $1.73 | $1.73 | $1.73 | $1.73 | $1.67 | 0 |
| 2020-09-17 | $1.73 | $1.73 | $1.73 | $1.73 | $1.67 | 17,140 |
| 2020-09-16 | $1.73 | $1.73 | $1.73 | $1.73 | $1.67 | 0 |
| 2020-09-15 | $1.71 | $1.73 | $1.71 | $1.73 | $1.67 | 2,622 |
| 2020-09-14 | $1.65 | $1.65 | $1.65 | $1.65 | $1.60 | 0 |
| 2020-09-11 | $1.66 | $1.66 | $1.65 | $1.65 | $1.60 | 1,029 |
| 2020-09-10 | $1.59 | $1.59 | $1.59 | $1.59 | $1.54 | 0 |
| 2020-09-09 | $1.59 | $1.59 | $1.59 | $1.59 | $1.54 | 0 |
| 2020-09-08 | $1.59 | $1.59 | $1.59 | $1.59 | $1.54 | 2 |
| 2020-09-04 | $1.59 | $1.59 | $1.59 | $1.59 | $1.54 | 100 |
| 2020-09-03 | $1.80 | $2.02 | $1.80 | $2.02 | $1.96 | 1,758 |
| 2020-09-02 | $2.02 | $2.44 | $2.02 | $2.44 | $2.37 | 551 |
| 2020-09-01 | $1.91 | $1.91 | $1.91 | $1.91 | $1.85 | 1,210 |
| 2020-08-31 | $1.91 | $1.91 | $1.91 | $1.91 | $1.85 | 0 |
| 2020-08-28 | $1.92 | $1.92 | $1.91 | $1.91 | $1.85 | 935 |
| 2020-08-27 | $1.83 | $2.50 | $1.80 | $1.84 | $1.79 | 3,070 |
| 2020-08-26 | $2.04 | $2.04 | $1.94 | $1.94 | $1.88 | 2,109 |
| 2020-08-25 | $1.86 | $2.48 | $1.85 | $2.45 | $2.37 | 33,654 |
| 2020-08-24 | $1.98 | $1.99 | $1.98 | $1.99 | $1.93 | 1,111 |
| 2020-08-21 | $1.90 | $1.95 | $1.85 | $1.85 | $1.80 | 68,779 |
| 2020-08-20 | $2.01 | $2.01 | $2.01 | $2.01 | $1.95 | 1,010 |
| 2020-08-19 | $2.03 | $2.06 | $2.03 | $2.06 | $2.00 | 734 |
| 2020-08-18 | $1.99 | $2.03 | $1.84 | $2.02 | $1.96 | 21,593 |
| 2020-08-17 | $2.32 | $2.48 | $2.04 | $2.14 | $2.08 | 14,122 |
| 2020-08-14 | $2.65 | $4.19 | $2.22 | $2.25 | $2.18 | 4,199 |
| 2020-08-13 | $4.00 | $7.10 | $4.00 | $6.60 | $3.16 | 15,328 |
| 2020-08-12 | $3.92 | $3.92 | $3.90 | $3.90 | $1.87 | 4,087 |
| 2020-08-11 | $3.99 | $3.99 | $3.84 | $3.84 | $1.84 | 960 |
| 2020-08-10 | $3.45 | $3.85 | $3.45 | $3.85 | $1.84 | 2,571 |
| 2020-08-07 | $2.80 | $2.80 | $2.80 | $2.80 | $1.34 | 1,450 |
| 2020-08-06 | $2.75 | $3.50 | $2.75 | $3.50 | $1.68 | 800 |
| 2020-08-05 | $2.75 | $3.75 | $2.72 | $3.75 | $1.80 | 1,624 |
| 2020-08-04 | $3.40 | $3.40 | $3.25 | $3.25 | $1.56 | 2,750 |
| 2020-08-03 | $3.01 | $3.50 | $3.01 | $3.26 | $1.56 | 1,136 |
| 2020-07-31 | $3.40 | $3.40 | $3.00 | $3.40 | $1.63 | 655 |
| 2020-07-30 | $2.65 | $3.37 | $2.65 | $3.37 | $1.61 | 3,288 |
| 2020-07-29 | $2.26 | $3.50 | $2.26 | $3.50 | $1.68 | 5,106 |
| 2020-07-28 | $2.07 | $3.25 | $2.07 | $3.25 | $1.56 | 4,199 |
| 2020-07-27 | $1.97 | $2.52 | $1.97 | $2.52 | $1.21 | 1,100 |
| 2020-07-24 | $2.79 | $2.79 | $2.79 | $2.79 | $1.33 | 873 |
| 2020-07-23 | $2.60 | $2.70 | $2.51 | $2.51 | $1.20 | 1,142 |
| 2020-07-22 | $1.86 | $2.38 | $1.86 | $2.38 | $1.14 | 1,434 |
| 2020-07-21 | $2.24 | $2.25 | $2.24 | $2.25 | $1.08 | 383 |
| 2020-07-20 | $2.85 | $3.25 | $2.66 | $2.66 | $1.27 | 1,123 |
| 2020-07-17 | $2.62 | $2.85 | $2.62 | $2.70 | $1.29 | 464 |
| 2020-07-16 | $2.25 | $3.10 | $2.25 | $3.05 | $1.46 | 9,750 |
| 2020-07-15 | $3.01 | $3.25 | $3.01 | $3.25 | $1.56 | 2,746 |
| 2020-07-14 | $2.74 | $3.63 | $2.74 | $3.63 | $1.74 | 3,140 |
| 2020-07-13 | $4.08 | $4.08 | $4.08 | $4.08 | $1.95 | 0 |
| 2020-07-10 | $4.08 | $4.08 | $4.08 | $4.08 | $1.95 | 4 |
| 2020-07-09 | $4.08 | $4.08 | $4.08 | $4.08 | $1.95 | 0 |
| 2020-07-08 | $4.08 | $4.08 | $4.08 | $4.08 | $1.95 | 3,258 |
| 2020-07-07 | $4.25 | $4.25 | $4.25 | $4.25 | $2.03 | 0 |
| 2020-07-06 | $4.25 | $4.25 | $4.25 | $4.25 | $2.03 | 8 |
| 2020-07-02 | $4.25 | $4.25 | $4.25 | $4.25 | $2.03 | 176 |
| 2020-07-01 | $4.16 | $4.16 | $4.16 | $4.16 | $1.99 | 56 |
| 2020-06-30 | $4.16 | $4.16 | $4.16 | $4.16 | $1.99 | 145 |
| 2020-06-29 | $4.09 | $4.09 | $4.09 | $4.09 | $1.96 | 126 |
| 2020-06-26 | $4.02 | $4.02 | $4.02 | $4.02 | $1.92 | 0 |
| 2020-06-25 | $4.02 | $4.02 | $4.02 | $4.02 | $1.92 | 100 |
| 2020-06-24 | $4.02 | $4.02 | $4.02 | $4.02 | $1.92 | 878 |
| 2020-06-23 | $4.03 | $4.03 | $4.03 | $4.03 | $1.93 | 800 |
| 2020-06-22 | $4.06 | $4.06 | $4.06 | $4.06 | $1.94 | 151 |
| 2020-06-19 | $4.03 | $4.03 | $3.72 | $3.72 | $1.78 | 1,448 |
| 2020-06-18 | $3.92 | $3.92 | $3.92 | $3.92 | $1.88 | 215 |
| 2020-06-17 | $3.94 | $3.94 | $3.94 | $3.94 | $1.89 | 333 |
| 2020-06-16 | $3.66 | $3.66 | $3.66 | $3.66 | $1.75 | 250 |
| 2020-06-15 | $3.58 | $3.76 | $3.56 | $3.56 | $1.70 | 1,963 |
| 2020-06-12 | $4.18 | $4.18 | $4.18 | $4.18 | $2.00 | 2 |
| 2020-06-11 | $4.18 | $4.18 | $4.18 | $4.18 | $2.00 | 0 |
| 2020-06-10 | $4.18 | $4.18 | $4.18 | $4.18 | $2.00 | 0 |
| 2020-06-09 | $4.18 | $4.18 | $4.18 | $4.18 | $2.00 | 879 |
| 2020-06-08 | $3.79 | $3.79 | $3.79 | $3.79 | $1.81 | 8 |
| 2020-06-05 | $3.79 | $3.79 | $3.79 | $3.79 | $1.81 | 201 |
| 2020-06-04 | $3.32 | $3.32 | $3.32 | $3.32 | $1.59 | 53 |
| 2020-06-03 | $3.32 | $3.32 | $3.32 | $3.32 | $1.59 | 0 |
| 2020-06-02 | $3.33 | $3.74 | $3.32 | $3.32 | $1.59 | 4,931 |
| 2020-06-01 | $3.74 | $3.74 | $3.74 | $3.74 | $1.79 | 557 |
| 2020-05-29 | $3.40 | $3.40 | $3.40 | $3.40 | $1.63 | 295 |
| 2020-05-28 | $3.09 | $3.09 | $3.09 | $3.09 | $1.48 | 124 |
| 2020-05-27 | $3.09 | $3.09 | $3.09 | $3.09 | $1.48 | 43 |
| 2020-05-26 | $3.09 | $3.09 | $3.09 | $3.09 | $1.48 | 92 |
| 2020-05-22 | $3.09 | $3.09 | $3.09 | $3.09 | $1.48 | 19 |
| 2020-05-21 | $3.31 | $3.31 | $3.09 | $3.09 | $1.48 | 1,044 |
| 2020-05-20 | $3.44 | $3.44 | $3.22 | $3.22 | $1.54 | 2,591 |
| 2020-05-19 | $3.29 | $3.29 | $3.29 | $3.29 | $1.57 | 328 |
| 2020-05-18 | $3.11 | $3.11 | $3.11 | $3.11 | $1.49 | 0 |
| 2020-05-15 | $3.22 | $3.42 | $3.11 | $3.11 | $1.49 | 513 |
| 2020-05-14 | $3.36 | $3.42 | $3.36 | $3.42 | $1.64 | 391 |
| 2020-05-13 | $3.72 | $3.72 | $3.72 | $3.72 | $1.78 | 397 |
| 2020-05-12 | $3.68 | $3.68 | $3.68 | $3.68 | $1.76 | 1,285 |
| 2020-05-11 | $3.38 | $3.38 | $3.38 | $3.38 | $1.62 | 251 |
| 2020-05-08 | $3.42 | $3.42 | $3.42 | $3.42 | $1.64 | 9 |
| 2020-05-07 | $3.31 | $3.42 | $3.31 | $3.42 | $1.64 | 3,750 |
| 2020-05-06 | $3.65 | $3.65 | $3.65 | $3.65 | $1.75 | 51 |
| 2020-05-05 | $3.65 | $3.65 | $3.65 | $3.65 | $1.75 | 0 |
| 2020-05-04 | $3.41 | $3.65 | $3.19 | $3.65 | $1.75 | 1,778 |
| 2020-05-01 | $2.96 | $2.96 | $2.96 | $2.96 | $1.42 | 34 |
| 2020-04-30 | $2.96 | $2.96 | $2.96 | $2.96 | $1.42 | 0 |
| 2020-04-29 | $2.96 | $2.96 | $2.96 | $2.96 | $1.42 | 216 |
| 2020-04-28 | $2.96 | $2.96 | $2.96 | $2.96 | $1.42 | 20 |
| 2020-04-27 | $3.15 | $3.15 | $2.96 | $2.96 | $1.42 | 832 |
| 2020-04-24 | $3.12 | $3.12 | $3.12 | $3.12 | $1.49 | 305 |
| 2020-04-23 | $3.22 | $3.22 | $3.22 | $3.22 | $1.54 | 0 |
| 2020-04-22 | $3.22 | $3.22 | $3.22 | $3.22 | $1.54 | 309 |
| 2020-04-21 | $3.27 | $3.47 | $3.27 | $3.30 | $1.58 | 10,583 |
| 2020-04-20 | $3.28 | $3.42 | $3.28 | $3.42 | $1.64 | 395 |
| 2020-04-17 | $3.27 | $3.27 | $3.27 | $3.27 | $1.57 | 92 |
| 2020-04-16 | $3.27 | $3.27 | $3.27 | $3.27 | $1.57 | 42 |
| 2020-04-15 | $3.27 | $3.27 | $3.27 | $3.27 | $1.57 | 175 |
| 2020-04-14 | $3.57 | $3.57 | $3.57 | $3.57 | $1.71 | 213 |
| 2020-04-13 | $3.62 | $3.62 | $3.62 | $3.62 | $1.73 | 35 |
| 2020-04-09 | $3.62 | $3.62 | $3.62 | $3.62 | $1.73 | 79 |
| 2020-04-08 | $3.62 | $3.62 | $3.62 | $3.62 | $1.73 | 212 |
| 2020-04-07 | $3.39 | $3.39 | $3.39 | $3.39 | $1.62 | 0 |
| 2020-04-06 | $3.39 | $3.39 | $3.39 | $3.39 | $1.62 | 66 |
| 2020-04-03 | $3.39 | $3.39 | $3.39 | $3.39 | $1.62 | 30 |
| 2020-04-02 | $3.39 | $3.39 | $3.39 | $3.39 | $1.62 | 261 |
| 2020-04-01 | $2.84 | $2.84 | $2.79 | $2.79 | $1.34 | 429 |
| 2020-03-31 | $2.83 | $2.83 | $2.83 | $2.83 | $1.35 | 157 |
| 2020-03-30 | $2.83 | $2.83 | $2.83 | $2.83 | $1.35 | 320 |
| 2020-03-27 | $2.68 | $2.74 | $2.68 | $2.74 | $1.31 | 1,120 |
| 2020-03-26 | $2.98 | $3.11 | $2.98 | $3.11 | $1.49 | 883 |
| 2020-03-25 | $3.80 | $3.80 | $3.80 | $3.80 | $1.82 | 98 |
| 2020-03-24 | $3.59 | $3.80 | $3.59 | $3.80 | $1.82 | 442 |
| 2020-03-23 | $3.32 | $3.52 | $3.27 | $3.52 | $1.68 | 614 |
| 2020-03-20 | $4.82 | $4.82 | $4.82 | $4.82 | $2.31 | 0 |
| 2020-03-19 | $4.82 | $4.82 | $4.82 | $4.82 | $2.31 | 47 |
| 2020-03-18 | $4.82 | $4.82 | $4.82 | $4.82 | $2.31 | 458 |
| 2020-03-17 | $4.36 | $4.36 | $4.36 | $4.36 | $2.09 | 268 |
| 2020-03-16 | $4.26 | $5.21 | $4.26 | $4.40 | $2.11 | 1,225 |
| 2020-03-13 | $4.98 | $5.32 | $4.90 | $5.32 | $2.55 | 524 |
| 2020-03-12 | $6.00 | $6.00 | $5.91 | $5.91 | $2.83 | 5,412 |
| 2020-03-11 | $6.81 | $6.81 | $6.70 | $6.70 | $3.21 | 262 |
| 2020-03-10 | $6.70 | $6.88 | $6.49 | $6.88 | $3.29 | 583 |
| 2020-03-09 | $7.26 | $7.26 | $7.26 | $7.26 | $3.48 | 34 |
| 2020-03-06 | $7.26 | $7.26 | $7.26 | $7.26 | $3.48 | 326 |
| 2020-03-05 | $6.90 | $7.07 | $6.89 | $6.89 | $3.30 | 966 |
| 2020-03-04 | $6.94 | $6.94 | $6.72 | $6.73 | $3.22 | 3,003 |
| 2020-03-03 | $7.12 | $7.27 | $7.12 | $7.27 | $3.48 | 1,445 |
| 2020-03-02 | $6.71 | $6.82 | $6.60 | $6.60 | $3.16 | 2,740 |
| 2020-02-28 | $6.60 | $6.60 | $6.60 | $6.60 | $3.16 | 29 |
| 2020-02-27 | $6.60 | $6.60 | $6.60 | $6.60 | $3.16 | 154 |
| 2020-02-26 | $6.60 | $6.60 | $6.44 | $6.44 | $3.08 | 1,029 |
| 2020-02-25 | $6.93 | $6.93 | $6.86 | $6.86 | $3.28 | 1,276 |
| 2020-02-24 | $6.79 | $6.79 | $6.79 | $6.79 | $3.25 | 184 |
| 2020-02-21 | $6.51 | $6.81 | $6.51 | $6.51 | $3.12 | 1,390 |
| 2020-02-20 | $6.92 | $6.92 | $6.58 | $6.85 | $3.28 | 715 |
| 2020-02-19 | $7.20 | $7.20 | $7.20 | $7.20 | $3.45 | 17 |
| 2020-02-18 | $6.63 | $7.20 | $6.63 | $7.20 | $3.45 | 346 |
| 2020-02-14 | $7.05 | $7.05 | $7.05 | $7.05 | $3.37 | 558 |
| 2020-02-13 | $7.00 | $7.00 | $7.00 | $7.00 | $3.35 | 861 |
| 2020-02-12 | $6.76 | $6.76 | $6.76 | $6.76 | $3.24 | 0 |
| 2020-02-11 | $6.76 | $6.76 | $6.76 | $6.76 | $3.24 | 0 |
| 2020-02-10 | $6.76 | $6.76 | $6.76 | $6.76 | $3.24 | 7 |
| 2020-02-07 | $6.81 | $7.01 | $6.76 | $6.76 | $3.24 | 1,130 |
| 2020-02-06 | $7.03 | $7.03 | $7.03 | $7.03 | $3.37 | 130 |
| 2020-02-05 | $6.61 | $6.61 | $6.61 | $6.61 | $3.17 | 7 |
| 2020-02-04 | $6.61 | $6.61 | $6.61 | $6.61 | $3.16 | 49 |
| 2020-02-03 | $6.61 | $6.61 | $6.61 | $6.61 | $3.17 | 27 |
| 2020-01-31 | $6.61 | $6.61 | $6.61 | $6.61 | $3.16 | 425 |
| 2020-01-30 | $6.94 | $6.94 | $6.60 | $6.64 | $3.18 | 620 |
| 2020-01-29 | $6.81 | $6.81 | $6.81 | $6.81 | $3.26 | 100 |
| 2020-01-28 | $6.97 | $6.97 | $6.62 | $6.81 | $3.26 | 1,907 |
| 2020-01-27 | $6.77 | $6.77 | $6.77 | $6.77 | $3.24 | 0 |
| 2020-01-24 | $6.77 | $6.77 | $6.77 | $6.77 | $3.24 | 428 |
| 2020-01-23 | $7.09 | $7.09 | $7.09 | $7.09 | $3.39 | 726 |
| 2020-01-22 | $6.54 | $6.56 | $6.54 | $6.56 | $3.14 | 449 |
| 2020-01-21 | $7.23 | $7.23 | $7.23 | $7.23 | $3.46 | 236 |
| 2020-01-17 | $7.00 | $7.00 | $7.00 | $7.00 | $3.35 | 160 |
| 2020-01-16 | $6.92 | $6.92 | $6.92 | $6.92 | $3.31 | 3 |
| 2020-01-15 | $6.78 | $6.92 | $6.44 | $6.92 | $3.31 | 525 |
| 2020-01-14 | $6.86 | $6.86 | $6.86 | $6.86 | $3.28 | 2,115 |
| 2020-01-13 | $7.14 | $7.14 | $6.85 | $6.85 | $3.28 | 2,070 |
| 2020-01-10 | $7.24 | $7.24 | $6.89 | $6.89 | $3.30 | 483 |
| 2020-01-09 | $7.75 | $7.75 | $7.75 | $7.75 | $3.71 | 878 |
| 2020-01-08 | $7.35 | $7.35 | $7.35 | $7.35 | $3.52 | 81 |
| 2020-01-07 | $7.35 | $7.35 | $7.35 | $7.35 | $3.52 | 186 |
| 2020-01-06 | $7.63 | $7.63 | $7.63 | $7.63 | $3.65 | 2,912 |
| 2020-01-03 | $7.05 | $7.05 | $7.05 | $7.05 | $3.37 | 287 |
| 2020-01-02 | $7.57 | $7.57 | $7.57 | $7.57 | $3.62 | 260 |
| 2019-12-31 | $7.49 | $7.49 | $7.49 | $7.49 | $3.59 | 292 |
| 2019-12-30 | $7.34 | $7.34 | $7.34 | $7.34 | $3.51 | 0 |
| 2019-12-27 | $7.54 | $7.54 | $7.34 | $7.34 | $3.51 | 556 |
| 2019-12-26 | $7.16 | $7.16 | $7.16 | $7.16 | $3.43 | 336 |
| 2019-12-24 | $7.35 | $7.35 | $7.35 | $7.35 | $3.52 | 157 |
| 2019-12-23 | $7.26 | $7.26 | $7.11 | $7.11 | $3.40 | 964 |
| 2019-12-20 | $7.38 | $7.38 | $7.02 | $7.02 | $3.36 | 604 |
| 2019-12-19 | $7.55 | $7.55 | $7.55 | $7.55 | $3.61 | 134 |
| 2019-12-18 | $8.03 | $8.03 | $7.80 | $7.80 | $3.70 | 1,193 |
| 2019-12-17 | $7.61 | $7.61 | $7.61 | $7.61 | $3.61 | 565 |
| 2019-12-16 | $7.85 | $7.85 | $7.75 | $7.75 | $3.68 | 536 |
| 2019-12-13 | $7.64 | $7.64 | $7.41 | $7.41 | $3.52 | 466 |
| 2019-12-12 | $6.95 | $6.95 | $6.95 | $6.95 | $3.30 | 511 |
| 2019-12-11 | $7.03 | $7.09 | $6.77 | $6.77 | $3.21 | 4,171 |
| 2019-12-10 | $6.91 | $6.99 | $6.68 | $6.68 | $3.17 | 3,408 |
| 2019-12-09 | $6.69 | $6.72 | $6.49 | $6.72 | $3.19 | 1,481 |
| 2019-12-06 | $6.44 | $6.44 | $6.44 | $6.44 | $3.06 | 68 |
| 2019-12-05 | $6.57 | $6.61 | $6.44 | $6.44 | $3.06 | 691 |
| 2019-12-04 | $6.40 | $6.40 | $6.40 | $6.40 | $3.04 | 882 |
| 2019-12-03 | $6.52 | $6.61 | $6.52 | $6.61 | $3.14 | 1,255 |
| 2019-12-02 | $6.30 | $6.30 | $6.30 | $6.30 | $2.99 | 1,591 |
| 2019-11-29 | $6.70 | $6.70 | $6.70 | $6.70 | $3.18 | 611 |
| 2019-11-27 | $6.58 | $6.58 | $6.58 | $6.58 | $3.12 | 492 |
| 2019-11-26 | $6.55 | $7.05 | $6.55 | $6.61 | $3.14 | 3,994 |
| 2019-11-25 | $6.64 | $6.64 | $6.64 | $6.64 | $3.15 | 138 |
| 2019-11-22 | $6.60 | $6.76 | $6.60 | $6.75 | $3.20 | 801 |
| 2019-11-21 | $7.08 | $7.08 | $7.08 | $7.08 | $3.36 | 35 |
| 2019-11-20 | $7.40 | $7.40 | $7.08 | $7.08 | $3.36 | 854 |
| 2019-11-19 | $7.40 | $7.47 | $7.21 | $7.21 | $3.42 | 582 |
| 2019-11-18 | $7.31 | $7.31 | $7.31 | $7.31 | $3.47 | 0 |
| 2019-11-15 | $7.56 | $7.56 | $7.31 | $7.31 | $3.47 | 1,105 |
| 2019-11-14 | $6.97 | $6.97 | $6.97 | $6.97 | $3.31 | 278 |
| 2019-11-13 | $7.22 | $7.22 | $7.22 | $7.22 | $3.43 | 234 |
| 2019-11-12 | $7.38 | $7.38 | $7.38 | $7.38 | $3.50 | 327 |
| 2019-11-11 | $7.22 | $7.22 | $7.22 | $7.22 | $3.43 | 0 |
| 2019-11-08 | $7.22 | $7.22 | $7.22 | $7.22 | $3.43 | 220 |
| 2019-11-07 | $7.89 | $7.89 | $7.89 | $7.89 | $3.74 | 0 |
| 2019-11-06 | $7.89 | $7.89 | $7.89 | $7.89 | $3.74 | 0 |
| 2019-11-05 | $7.89 | $7.89 | $7.89 | $7.89 | $3.74 | 248 |
| 2019-11-04 | $8.30 | $8.30 | $7.86 | $8.07 | $3.83 | 1,445 |
| 2019-11-01 | $8.16 | $8.16 | $8.13 | $8.13 | $3.86 | 947 |
| 2019-10-31 | $8.15 | $8.15 | $8.15 | $8.15 | $3.87 | 1,600 |
| 2019-10-30 | $8.15 | $8.15 | $8.15 | $8.15 | $3.87 | 183 |
| 2019-10-29 | $8.15 | $8.15 | $8.15 | $8.15 | $3.87 | 1,413 |
| 2019-10-28 | $8.07 | $8.23 | $8.03 | $8.23 | $3.90 | 653 |
| 2019-10-25 | $8.39 | $8.39 | $8.39 | $8.39 | $3.98 | 0 |
| 2019-10-24 | $8.26 | $8.39 | $8.15 | $8.39 | $3.98 | 468 |
| 2019-10-23 | $8.32 | $8.32 | $7.86 | $7.86 | $3.73 | 3,911 |
| 2019-10-22 | $8.01 | $8.01 | $8.01 | $8.01 | $3.80 | 587 |
| 2019-10-21 | $8.60 | $8.60 | $8.60 | $8.60 | $4.08 | 140 |
| 2019-10-18 | $8.14 | $8.14 | $8.14 | $8.14 | $3.86 | 52 |
| 2019-10-17 | $8.14 | $8.14 | $8.14 | $8.14 | $3.86 | 148 |
| 2019-10-16 | $7.75 | $7.75 | $7.75 | $7.75 | $3.68 | 312 |
| 2019-10-15 | $7.28 | $7.28 | $7.28 | $7.28 | $3.45 | 80 |
| 2019-10-14 | $7.28 | $7.28 | $7.28 | $7.28 | $3.45 | 304 |
| 2019-10-11 | $7.34 | $7.54 | $7.34 | $7.54 | $3.58 | 1,740 |
| 2019-10-10 | $7.20 | $7.20 | $6.92 | $6.92 | $3.28 | 857 |
| 2019-10-09 | $7.11 | $7.11 | $7.11 | $7.11 | $3.37 | 0 |
| 2019-10-08 | $7.15 | $7.15 | $7.11 | $7.11 | $3.37 | 543 |
| 2019-10-07 | $7.21 | $7.21 | $7.16 | $7.16 | $3.40 | 1,557 |
| 2019-10-04 | $6.98 | $6.98 | $6.98 | $6.98 | $3.31 | 665 |
| 2019-10-03 | $7.13 | $7.13 | $7.13 | $7.13 | $3.38 | 1,251 |
| 2019-10-02 | $6.68 | $6.68 | $6.68 | $6.68 | $3.17 | 197 |
| 2019-10-01 | $7.05 | $7.05 | $7.05 | $7.05 | $3.34 | 0 |
| 2019-09-30 | $7.00 | $7.05 | $6.97 | $7.05 | $3.34 | 5,269 |
| 2019-09-27 | $6.76 | $6.76 | $6.76 | $6.76 | $3.21 | 109 |
| 2019-09-26 | $6.76 | $6.96 | $6.76 | $6.76 | $3.21 | 1,024 |
| 2019-09-25 | $7.18 | $7.22 | $6.85 | $6.85 | $3.25 | 2,163 |
| 2019-09-24 | $7.50 | $7.50 | $7.50 | $7.50 | $3.56 | 154 |
| 2019-09-23 | $7.49 | $7.49 | $7.28 | $7.28 | $3.45 | 2,249 |
| 2019-09-20 | $7.87 | $7.87 | $7.87 | $7.87 | $3.73 | 0 |
| 2019-09-19 | $7.68 | $7.88 | $7.67 | $7.87 | $3.73 | 2,442 |
| 2019-09-18 | $7.68 | $7.73 | $7.68 | $7.73 | $3.67 | 420 |
| 2019-09-17 | $7.67 | $7.67 | $7.60 | $7.60 | $3.61 | 327 |
| 2019-09-16 | $7.62 | $7.62 | $7.62 | $7.62 | $3.61 | 163 |
| 2019-09-13 | $7.82 | $7.82 | $7.82 | $7.82 | $3.71 | 54 |
| 2019-09-12 | $7.82 | $7.82 | $7.82 | $7.82 | $3.71 | 0 |
| 2019-09-11 | $7.43 | $7.82 | $7.43 | $7.82 | $3.71 | 2,271 |
| 2019-09-10 | $7.26 | $7.26 | $7.20 | $7.20 | $3.42 | 3,366 |
| 2019-09-09 | $7.14 | $7.50 | $7.14 | $7.35 | $3.49 | 864 |
| 2019-09-06 | $7.30 | $7.30 | $7.05 | $7.05 | $3.34 | 363 |
| 2019-09-05 | $7.10 | $7.23 | $7.02 | $7.23 | $3.43 | 2,806 |
| 2019-09-04 | $6.93 | $6.93 | $6.93 | $6.93 | $3.29 | 500 |
| 2019-09-03 | $6.82 | $6.82 | $6.65 | $6.65 | $3.15 | 284 |
| 2019-08-30 | $7.51 | $7.51 | $7.51 | $7.51 | $3.56 | 1 |
| 2019-08-29 | $7.50 | $7.66 | $7.39 | $7.51 | $3.56 | 864 |
| 2019-08-28 | $7.33 | $7.33 | $7.33 | $7.33 | $3.48 | 86 |
| 2019-08-27 | $7.33 | $7.33 | $7.33 | $7.33 | $3.48 | 272 |
| 2019-08-26 | $7.56 | $7.56 | $7.56 | $7.56 | $3.59 | 211 |
| 2019-08-23 | $7.44 | $7.44 | $7.44 | $7.44 | $3.53 | 180 |
| 2019-08-22 | $7.66 | $7.76 | $7.62 | $7.62 | $3.61 | 1,541 |
| 2019-08-21 | $8.00 | $8.00 | $7.50 | $7.50 | $3.56 | 4,477 |
| 2019-08-20 | $7.79 | $7.79 | $7.56 | $7.56 | $3.59 | 989 |
| 2019-08-19 | $7.66 | $7.66 | $7.66 | $7.66 | $3.63 | 159 |
| 2019-08-16 | $7.49 | $7.49 | $7.49 | $7.49 | $3.55 | 292 |
| 2019-08-15 | $7.48 | $7.55 | $7.43 | $7.55 | $3.58 | 987 |
| 2019-08-14 | $7.91 | $7.91 | $7.71 | $7.71 | $3.66 | 400 |
| 2019-08-13 | $7.91 | $7.91 | $7.71 | $7.71 | $3.66 | 400 |
| 2019-08-12 | $7.73 | $7.73 | $7.73 | $7.73 | $3.67 | 0 |
| 2019-08-09 | $7.91 | $7.91 | $7.71 | $7.73 | $3.67 | 448 |
| 2019-08-08 | $7.84 | $7.85 | $7.70 | $7.71 | $3.66 | 1,170 |
| 2019-08-07 | $7.81 | $7.81 | $7.81 | $7.81 | $3.70 | 230 |
| 2019-08-06 | $7.79 | $7.79 | $7.79 | $7.79 | $3.70 | 230 |
| 2019-08-05 | $7.67 | $7.67 | $7.67 | $7.67 | $3.64 | 312 |
| 2019-08-02 | $7.73 | $7.81 | $7.73 | $7.81 | $3.70 | 808 |
| 2019-08-01 | $7.86 | $7.86 | $7.73 | $7.73 | $3.67 | 775 |
| 2019-07-31 | $7.97 | $7.97 | $7.85 | $7.89 | $3.74 | 1,056 |
| 2019-07-30 | $8.10 | $8.19 | $7.92 | $7.92 | $3.76 | 675 |
| 2019-07-29 | $7.70 | $8.06 | $7.70 | $8.06 | $3.82 | 338 |
| 2019-07-26 | $7.86 | $7.86 | $7.86 | $7.86 | $3.73 | 130 |
| 2019-07-25 | $7.93 | $8.04 | $7.81 | $8.04 | $3.81 | 800 |
| 2019-07-24 | $8.08 | $8.08 | $7.83 | $7.83 | $3.71 | 1,058 |
| 2019-07-23 | $7.98 | $7.98 | $7.80 | $7.80 | $3.70 | 1,835 |
| 2019-07-22 | $7.96 | $7.96 | $7.96 | $7.96 | $3.78 | 242 |
| 2019-07-19 | $7.97 | $7.97 | $7.97 | $7.97 | $3.78 | 795 |
| 2019-07-18 | $7.82 | $7.82 | $7.82 | $7.82 | $3.71 | 0 |
| 2019-07-17 | $7.85 | $7.98 | $7.81 | $7.82 | $3.71 | 1,442 |
| 2019-07-16 | $7.86 | $7.86 | $7.86 | $7.86 | $3.73 | 0 |
| 2019-07-15 | $7.81 | $8.26 | $7.81 | $7.86 | $3.73 | 887 |
| 2019-07-12 | $7.82 | $7.82 | $7.82 | $7.82 | $3.71 | 18 |
| 2019-07-11 | $8.13 | $8.13 | $7.82 | $7.82 | $3.71 | 853 |
| 2019-07-10 | $8.24 | $8.24 | $7.54 | $7.54 | $3.58 | 6,660 |
| 2019-07-09 | $7.64 | $7.64 | $7.64 | $7.64 | $3.62 | 280 |
| 2019-07-08 | $7.41 | $7.41 | $7.41 | $7.41 | $3.52 | 0 |
| 2019-07-05 | $7.41 | $7.41 | $7.41 | $7.41 | $3.52 | 89 |
| 2019-07-03 | $7.56 | $7.56 | $7.41 | $7.41 | $3.52 | 512 |
| 2019-07-02 | $7.64 | $7.64 | $7.36 | $7.57 | $3.59 | 2,315 |
| 2019-07-01 | $7.04 | $7.04 | $7.04 | $7.04 | $3.34 | 403 |
| 2019-06-28 | $7.25 | $7.25 | $7.25 | $7.25 | $3.44 | 245 |
| 2019-06-27 | $7.39 | $7.39 | $7.39 | $7.39 | $3.51 | 0 |
| 2019-06-26 | $7.39 | $7.39 | $7.39 | $7.39 | $3.45 | 125 |
| 2019-06-25 | $7.56 | $7.56 | $7.39 | $7.39 | $3.45 | 504 |
| 2019-06-24 | $8.01 | $8.01 | $8.01 | $8.01 | $3.74 | 489 |
| 2019-06-21 | $7.53 | $7.80 | $7.53 | $7.80 | $3.64 | 570 |
| 2019-06-19 | $7.69 | $7.89 | $7.69 | $7.89 | $3.68 | 1,400 |
| 2019-06-18 | $7.79 | $7.85 | $7.65 | $7.65 | $3.57 | 961 |
| 2019-06-17 | $7.82 | $7.82 | $7.82 | $7.82 | $3.65 | 133 |
| 2019-06-14 | $7.69 | $7.69 | $7.66 | $7.66 | $3.58 | 816 |
| 2019-06-13 | $7.87 | $7.87 | $7.87 | $7.87 | $3.67 | 74 |
| 2019-06-12 | $7.87 | $7.87 | $7.87 | $7.87 | $3.67 | 150 |
| 2019-06-11 | $8.14 | $8.14 | $8.14 | $8.14 | $3.80 | 40 |
| 2019-06-10 | $7.93 | $8.14 | $7.93 | $8.14 | $3.80 | 267 |
| 2019-06-07 | $7.80 | $7.80 | $7.80 | $7.80 | $3.64 | 8,015 |
| 2019-06-06 | $6.98 | $6.98 | $6.98 | $6.98 | $3.26 | 0 |
| 2019-06-05 | $6.85 | $6.98 | $6.85 | $6.98 | $3.26 | 369 |
| 2019-06-04 | $7.08 | $7.15 | $6.90 | $6.90 | $3.22 | 3,606 |
| 2019-06-03 | $7.04 | $7.04 | $7.04 | $7.04 | $3.29 | 664 |
| 2019-05-31 | $6.61 | $6.61 | $6.61 | $6.61 | $3.09 | 0 |
| 2019-05-30 | $6.61 | $6.61 | $6.61 | $6.61 | $3.09 | 38 |
| 2019-05-29 | $6.61 | $6.61 | $6.61 | $6.61 | $3.09 | 0 |
| 2019-05-28 | $6.61 | $6.61 | $6.61 | $6.61 | $3.09 | 0 |
| 2019-05-24 | $6.61 | $6.61 | $6.61 | $6.61 | $3.09 | 0 |
| 2019-05-23 | $7.08 | $7.08 | $6.61 | $6.61 | $3.09 | 2,143 |
| 2019-05-22 | $7.62 | $7.74 | $7.48 | $7.48 | $3.49 | 6,383 |
| 2019-05-21 | $7.33 | $7.33 | $7.33 | $7.33 | $3.42 | 615 |
| 2019-05-20 | $7.54 | $7.54 | $7.54 | $7.54 | $3.52 | 64 |
| 2019-05-17 | $7.50 | $7.62 | $7.50 | $7.54 | $3.52 | 4,320 |
| 2019-05-16 | $7.37 | $7.37 | $7.37 | $7.37 | $3.44 | 19 |
| 2019-05-15 | $7.37 | $7.37 | $7.37 | $7.37 | $3.44 | 160 |
| 2019-05-14 | $7.05 | $7.05 | $7.05 | $7.05 | $3.29 | 164 |
| 2019-05-13 | $6.91 | $7.32 | $6.91 | $7.32 | $3.42 | 427 |
| 2019-05-10 | $7.17 | $7.42 | $7.17 | $7.42 | $3.46 | 343 |
| 2019-05-09 | $6.89 | $6.89 | $6.75 | $6.75 | $3.15 | 763 |
| 2019-05-08 | $7.16 | $7.24 | $7.12 | $7.24 | $3.38 | 1,530 |
| 2019-05-07 | $6.80 | $6.88 | $6.67 | $6.88 | $3.21 | 3,284 |
| 2019-05-06 | $6.85 | $6.85 | $6.85 | $6.85 | $3.20 | 314 |
| 2019-05-03 | $6.62 | $6.62 | $6.62 | $6.62 | $3.09 | 0 |
| 2019-05-02 | $6.74 | $6.74 | $6.62 | $6.62 | $3.09 | 381 |
| 2019-05-01 | $6.73 | $6.73 | $6.73 | $6.73 | $3.14 | 167 |
| 2019-04-30 | $6.73 | $6.73 | $6.73 | $6.73 | $3.14 | 31 |
| 2019-04-29 | $6.71 | $6.73 | $6.71 | $6.73 | $3.14 | 305 |
| 2019-04-26 | $6.76 | $6.76 | $6.76 | $6.76 | $3.16 | 285 |
| 2019-04-25 | $6.55 | $6.55 | $6.55 | $6.55 | $3.06 | 35 |
| 2019-04-24 | $6.56 | $6.56 | $6.43 | $6.55 | $3.06 | 745 |
| 2019-04-23 | $6.75 | $6.75 | $6.75 | $6.75 | $3.15 | 132 |
| 2019-04-22 | $6.37 | $6.37 | $6.37 | $6.37 | $2.97 | 115 |
| 2019-04-18 | $6.50 | $6.50 | $6.50 | $6.50 | $3.03 | 0 |
| 2019-04-17 | $6.26 | $6.50 | $6.26 | $6.50 | $3.03 | 370 |
| 2019-04-16 | $6.34 | $6.34 | $6.34 | $6.34 | $2.96 | 119 |
| 2019-04-15 | $6.56 | $6.56 | $6.33 | $6.40 | $2.99 | 686 |
| 2019-04-12 | $6.32 | $6.34 | $6.25 | $6.25 | $2.92 | 649 |
| 2019-04-11 | $6.34 | $6.34 | $6.34 | $6.34 | $2.96 | 208 |
| 2019-04-10 | $6.40 | $6.40 | $6.40 | $6.40 | $2.99 | 1,575 |
| 2019-04-09 | $6.53 | $6.53 | $6.18 | $6.38 | $2.98 | 1,562 |
| 2019-04-08 | $6.97 | $6.97 | $6.79 | $6.83 | $3.19 | 469 |
| 2019-04-05 | $7.06 | $7.06 | $7.06 | $7.06 | $3.30 | 157 |
| 2019-04-04 | $7.42 | $7.42 | $7.42 | $7.42 | $3.46 | 0 |
| 2019-04-03 | $7.42 | $7.42 | $7.42 | $7.42 | $3.46 | 22 |
| 2019-04-02 | $7.42 | $7.42 | $7.42 | $7.42 | $3.46 | 97 |
| 2019-04-01 | $7.42 | $7.42 | $7.42 | $7.42 | $3.46 | 113 |
| 2019-03-29 | $7.43 | $7.43 | $7.43 | $7.43 | $3.47 | 9 |
| 2019-03-28 | $7.43 | $7.43 | $7.43 | $7.43 | $3.47 | 100 |
| 2019-03-27 | $7.81 | $7.81 | $7.81 | $7.81 | $3.65 | 267 |
| 2019-03-26 | $8.15 | $8.15 | $8.15 | $8.15 | $3.80 | 0 |
| 2019-03-25 | $8.13 | $8.15 | $8.13 | $8.15 | $3.80 | 362 |
| 2019-03-22 | $7.78 | $8.21 | $7.78 | $8.21 | $3.83 | 763 |
| 2019-03-21 | $8.29 | $8.29 | $8.00 | $8.00 | $3.73 | 401 |
| 2019-03-20 | $8.07 | $8.07 | $8.07 | $8.07 | $3.77 | 471 |
| 2019-03-19 | $7.90 | $7.94 | $7.90 | $7.94 | $3.71 | 1,093 |
| 2019-03-18 | $7.90 | $7.90 | $7.70 | $7.70 | $3.59 | 3,139 |
| 2019-03-15 | $7.63 | $7.79 | $7.45 | $7.79 | $3.64 | 8,896 |
| 2019-03-14 | $7.46 | $7.46 | $7.42 | $7.42 | $3.46 | 901 |
| 2019-03-13 | $7.81 | $7.81 | $7.81 | $7.81 | $3.65 | 39 |
| 2019-03-12 | $7.81 | $7.81 | $7.81 | $7.81 | $3.65 | 100 |
| 2019-03-11 | $7.22 | $7.45 | $7.21 | $7.21 | $3.37 | 1,090 |
| 2019-03-08 | $7.22 | $7.40 | $7.06 | $7.06 | $3.30 | 1,049 |
| 2019-03-07 | $7.01 | $7.39 | $7.01 | $7.15 | $3.34 | 7,663 |
| 2019-03-06 | $6.94 | $6.94 | $6.92 | $6.92 | $3.23 | 499 |
| 2019-03-05 | $6.66 | $6.66 | $6.66 | $6.66 | $3.11 | 13 |
| 2019-03-04 | $6.66 | $6.66 | $6.66 | $6.66 | $3.11 | 602 |
| 2019-03-01 | $6.68 | $6.68 | $6.68 | $6.68 | $3.12 | 306 |
| 2019-02-28 | $6.63 | $6.80 | $6.63 | $6.63 | $3.10 | 5,002 |
| 2019-02-27 | $6.90 | $6.93 | $6.60 | $6.60 | $3.08 | 11,912 |
| 2019-02-26 | $6.49 | $6.70 | $6.49 | $6.70 | $3.13 | 14,083 |
| 2019-02-25 | $6.36 | $6.52 | $6.36 | $6.52 | $3.04 | 3,148 |
| 2019-02-22 | $6.32 | $6.32 | $6.32 | $6.32 | $2.95 | 1,596 |
| 2019-02-21 | $6.52 | $6.97 | $6.52 | $6.52 | $3.04 | 656 |
| 2019-02-20 | $6.18 | $6.18 | $6.18 | $6.18 | $2.89 | 0 |
| 2019-02-19 | $6.46 | $6.46 | $6.18 | $6.18 | $2.89 | 2,517 |
| 2019-02-15 | $6.19 | $6.34 | $6.19 | $6.34 | $2.96 | 638 |
| 2019-02-14 | $6.69 | $6.69 | $6.69 | $6.69 | $3.12 | 203 |
| 2019-02-13 | $6.86 | $6.86 | $6.86 | $6.86 | $3.20 | 730 |
| 2019-02-12 | $6.48 | $6.48 | $6.38 | $6.38 | $2.98 | 1,140 |
| 2019-02-11 | $6.56 | $6.56 | $6.56 | $6.56 | $3.06 | 2,380 |
| 2019-02-08 | $6.55 | $6.55 | $6.55 | $6.55 | $3.06 | 346 |
| 2019-02-07 | $6.52 | $6.52 | $6.52 | $6.52 | $3.04 | 0 |
| 2019-02-06 | $6.52 | $6.52 | $6.52 | $6.52 | $3.04 | 2 |
| 2019-02-05 | $6.52 | $6.52 | $6.52 | $6.52 | $3.04 | 149 |
| 2019-02-04 | $6.15 | $6.15 | $6.15 | $6.15 | $2.87 | 0 |
| 2019-02-01 | $6.15 | $6.15 | $6.15 | $6.15 | $2.87 | 120 |
| 2019-01-31 | $6.23 | $6.50 | $6.23 | $6.34 | $2.96 | 5,071 |
| 2019-01-30 | $5.94 | $5.94 | $5.94 | $5.94 | $2.77 | 0 |
| 2019-01-29 | $6.10 | $6.47 | $5.94 | $5.94 | $2.77 | 1,433 |
| 2019-01-28 | $5.94 | $6.22 | $5.94 | $6.22 | $2.90 | 1,248 |
| 2019-01-25 | $6.15 | $6.36 | $6.15 | $6.25 | $2.92 | 5,798 |
| 2019-01-24 | $6.38 | $6.38 | $6.38 | $6.38 | $2.98 | 104 |
| 2019-01-23 | $6.47 | $6.47 | $6.47 | $6.47 | $3.02 | 72 |
| 2019-01-22 | $6.03 | $6.63 | $5.90 | $6.47 | $3.02 | 1,672 |
| 2019-01-18 | $6.46 | $6.46 | $6.43 | $6.43 | $3.00 | 1,610 |
| 2019-01-17 | $5.78 | $5.78 | $5.78 | $5.78 | $2.70 | 151 |
| 2019-01-16 | $5.88 | $5.88 | $5.88 | $5.88 | $2.75 | 65 |
| 2019-01-15 | $5.88 | $5.88 | $5.88 | $5.88 | $2.75 | 1,662 |
| 2019-01-14 | $6.20 | $6.24 | $5.66 | $5.66 | $2.64 | 8,051 |
| 2019-01-11 | $5.66 | $6.17 | $5.66 | $6.17 | $2.88 | 754 |
| 2019-01-10 | $6.34 | $6.34 | $6.34 | $6.34 | $2.96 | 700 |
| 2019-01-09 | $5.99 | $5.99 | $5.99 | $5.99 | $2.80 | 0 |
| 2019-01-08 | $5.99 | $5.99 | $5.99 | $5.99 | $2.80 | 347 |
| 2019-01-07 | $6.41 | $6.45 | $6.31 | $6.45 | $3.01 | 879 |
| 2019-01-04 | $5.54 | $5.54 | $5.54 | $5.54 | $2.59 | 456 |
| 2019-01-03 | $5.70 | $5.70 | $5.70 | $5.70 | $2.66 | 1,362 |
| 2018-12-31 | $5.43 | $5.91 | $5.39 | $5.91 | $2.76 | 5,014 |
| 2018-12-28 | $5.63 | $5.89 | $5.63 | $5.89 | $2.75 | 726 |
| 2018-12-27 | $5.52 | $5.52 | $5.33 | $5.33 | $2.49 | 459 |
| 2018-12-26 | $5.33 | $5.63 | $5.33 | $5.63 | $2.63 | 1,473 |
| 2018-12-24 | $5.29 | $5.36 | $5.29 | $5.36 | $2.50 | 296 |
| 2018-12-21 | $5.51 | $6.06 | $5.51 | $5.53 | $2.58 | 1,365 |
| 2018-12-20 | $5.82 | $6.10 | $5.54 | $5.60 | $2.61 | 2,542 |
| 2018-12-19 | $5.97 | $6.12 | $5.97 | $6.12 | $2.83 | 1,212 |
| 2018-12-18 | $6.11 | $6.19 | $6.06 | $6.18 | $2.85 | 4,535 |
| 2018-12-17 | $6.09 | $6.09 | $5.80 | $5.80 | $2.68 | 362 |
| 2018-12-14 | $5.96 | $6.04 | $5.85 | $5.86 | $2.71 | 8,229 |
| 2018-12-13 | $6.10 | $6.10 | $6.10 | $6.10 | $2.82 | 257 |
| 2018-12-12 | $6.18 | $6.32 | $6.03 | $6.04 | $2.79 | 4,791 |
| 2018-12-11 | $6.14 | $6.24 | $5.95 | $5.95 | $2.75 | 11,679 |
| 2018-12-10 | $6.55 | $6.55 | $6.46 | $6.48 | $2.99 | 2,427 |
| 2018-12-07 | $6.79 | $6.80 | $6.55 | $6.55 | $3.03 | 2,141 |
| 2018-12-06 | $7.04 | $7.04 | $6.79 | $6.83 | $3.16 | 2,186 |
| 2018-12-04 | $6.84 | $6.84 | $6.84 | $6.84 | $3.16 | 225 |
| 2018-12-03 | $7.23 | $7.23 | $7.23 | $7.23 | $3.34 | 10 |
| 2018-11-30 | $7.41 | $7.41 | $7.23 | $7.23 | $3.34 | 724 |
| 2018-11-29 | $7.59 | $7.59 | $7.59 | $7.59 | $3.51 | 1,118 |
| 2018-11-28 | $7.70 | $7.70 | $7.47 | $7.47 | $3.45 | 1,236 |
| 2018-11-27 | $7.66 | $7.66 | $7.40 | $7.40 | $3.42 | 1,170 |
| 2018-11-26 | $7.48 | $7.63 | $7.43 | $7.47 | $3.45 | 3,959 |
| 2018-11-21 | $7.63 | $7.63 | $7.63 | $7.63 | $3.52 | 256 |
| 2018-11-20 | $7.77 | $7.77 | $7.52 | $7.52 | $3.47 | 670 |
| 2018-11-19 | $7.31 | $7.67 | $7.26 | $7.55 | $3.49 | 7,106 |
| 2018-11-16 | $7.17 | $7.17 | $7.17 | $7.17 | $3.31 | 847 |
| 2018-11-15 | $7.30 | $7.46 | $7.24 | $7.24 | $3.34 | 2,067 |
| 2018-11-14 | $7.38 | $7.38 | $7.38 | $7.38 | $3.41 | 0 |
| 2018-11-13 | $7.38 | $7.38 | $7.38 | $7.38 | $3.41 | 165 |
| 2018-11-12 | $7.20 | $7.29 | $7.10 | $7.29 | $3.37 | 1,831 |
| 2018-11-09 | $7.20 | $7.20 | $7.11 | $7.11 | $3.28 | 323 |
| 2018-11-08 | $7.17 | $7.17 | $7.17 | $7.17 | $3.31 | 102 |
| 2018-11-07 | $7.25 | $7.44 | $7.17 | $7.17 | $3.31 | 1,573 |
| 2018-11-06 | $7.30 | $7.30 | $7.30 | $7.30 | $3.37 | 17 |
| 2018-11-05 | $7.23 | $7.41 | $7.10 | $7.30 | $3.37 | 4,082 |
| 2018-11-02 | $7.22 | $7.22 | $7.22 | $7.22 | $3.34 | 69 |
| 2018-11-01 | $7.22 | $7.22 | $7.22 | $7.22 | $3.34 | 0 |
| 2018-10-31 | $7.22 | $7.22 | $7.22 | $7.22 | $3.34 | 0 |
| 2018-10-30 | $7.42 | $7.42 | $7.22 | $7.22 | $3.34 | 411 |
| 2018-10-29 | $7.18 | $7.18 | $7.18 | $7.18 | $3.32 | 0 |
| 2018-10-26 | $7.18 | $7.18 | $7.18 | $7.18 | $3.32 | 0 |
| 2018-10-25 | $7.29 | $7.29 | $7.18 | $7.18 | $3.32 | 329 |
| 2018-10-24 | $7.23 | $7.23 | $7.23 | $7.23 | $3.34 | 56 |
| 2018-10-23 | $7.28 | $7.28 | $7.23 | $7.23 | $3.34 | 934 |
| 2018-10-22 | $7.38 | $7.42 | $7.29 | $7.42 | $3.43 | 1,140 |
| 2018-10-19 | $7.74 | $7.74 | $7.32 | $7.32 | $3.38 | 1,191 |
| 2018-10-18 | $7.50 | $7.50 | $7.50 | $7.50 | $3.46 | 815 |
| 2018-10-17 | $7.86 | $7.86 | $7.86 | $7.86 | $3.63 | 620 |
| 2018-10-16 | $7.65 | $7.92 | $7.65 | $7.92 | $3.66 | 1,051 |
| 2018-10-15 | $7.84 | $7.88 | $7.58 | $7.58 | $3.50 | 3,041 |
| 2018-10-12 | $7.48 | $7.59 | $7.36 | $7.59 | $3.51 | 1,376 |
| 2018-10-11 | $7.42 | $7.42 | $7.26 | $7.26 | $3.35 | 511 |
| 2018-10-10 | $7.36 | $7.36 | $7.26 | $7.26 | $3.35 | 1,063 |
| 2018-10-09 | $7.27 | $7.27 | $7.27 | $7.27 | $3.36 | 274 |
| 2018-10-08 | $7.49 | $7.49 | $7.16 | $7.16 | $3.31 | 606 |
| 2018-10-05 | $7.11 | $7.11 | $7.11 | $7.11 | $3.28 | 0 |
| 2018-10-04 | $7.11 | $7.11 | $7.11 | $7.11 | $3.28 | 50 |
| 2018-10-03 | $7.30 | $7.30 | $7.11 | $7.11 | $3.28 | 997 |
| 2018-10-02 | $7.44 | $7.44 | $7.44 | $7.44 | $3.44 | 0 |
| 2018-10-01 | $7.44 | $7.44 | $7.23 | $7.44 | $3.44 | 848 |
| 2018-09-28 | $7.38 | $7.38 | $7.38 | $7.38 | $3.41 | 0 |
| 2018-09-27 | $7.38 | $7.38 | $7.38 | $7.38 | $3.41 | 300 |
| 2018-09-26 | $7.27 | $7.30 | $7.27 | $7.30 | $3.37 | 483 |
| 2018-09-25 | $7.79 | $7.79 | $7.79 | $7.79 | $3.60 | 222 |
| 2018-09-24 | $7.87 | $7.87 | $7.66 | $7.87 | $3.64 | 880 |
| 2018-09-21 | $7.92 | $7.95 | $7.92 | $7.95 | $3.67 | 264 |
| 2018-09-20 | $7.98 | $7.98 | $7.98 | $7.98 | $3.69 | 221 |
| 2018-09-19 | $7.84 | $7.84 | $7.84 | $7.84 | $3.62 | 560 |
| 2018-09-18 | $8.10 | $8.10 | $8.10 | $8.10 | $3.74 | 31 |
| 2018-09-17 | $8.10 | $8.10 | $8.10 | $8.10 | $3.74 | 0 |
| 2018-09-14 | $8.10 | $8.10 | $8.10 | $8.10 | $3.74 | 2,470 |
| 2018-09-13 | $7.99 | $7.99 | $7.99 | $7.99 | $3.69 | 475 |
| 2018-09-12 | $7.68 | $7.84 | $7.68 | $7.72 | $3.57 | 1,140 |
| 2018-09-11 | $7.60 | $7.92 | $7.60 | $7.92 | $3.66 | 866 |
| 2018-09-10 | $7.61 | $7.85 | $7.61 | $7.85 | $3.63 | 648 |
| 2018-09-07 | $7.52 | $7.62 | $7.51 | $7.62 | $3.52 | 543 |
| 2018-09-06 | $7.37 | $7.58 | $7.32 | $7.32 | $3.38 | 1,188 |
| 2018-09-05 | $7.35 | $7.35 | $7.35 | $7.35 | $3.40 | 5 |
| 2018-09-04 | $7.32 | $7.53 | $7.32 | $7.35 | $3.40 | 610 |
| 2018-08-31 | $7.52 | $7.60 | $7.43 | $7.60 | $3.51 | 569 |
| 2018-08-30 | $7.57 | $7.57 | $7.37 | $7.48 | $3.46 | 4,785 |
| 2018-08-29 | $7.57 | $7.57 | $7.56 | $7.56 | $3.49 | 621 |
| 2018-08-28 | $7.50 | $7.60 | $7.50 | $7.50 | $3.46 | 608 |
| 2018-08-27 | $7.62 | $7.85 | $7.62 | $7.81 | $3.61 | 1,246 |
| 2018-08-24 | $7.75 | $7.79 | $7.32 | $7.76 | $3.58 | 1,728 |
| 2018-08-23 | $7.57 | $7.57 | $7.57 | $7.57 | $3.50 | 192 |
| 2018-08-22 | $7.46 | $7.53 | $7.46 | $7.53 | $3.48 | 377 |
| 2018-08-21 | $7.27 | $7.27 | $7.27 | $7.27 | $3.36 | 450 |
| 2018-08-20 | $7.20 | $7.20 | $7.12 | $7.12 | $3.29 | 816 |
| 2018-08-17 | $7.10 | $7.10 | $7.10 | $7.10 | $3.28 | 0 |
| 2018-08-16 | $7.19 | $7.19 | $6.99 | $7.10 | $3.28 | 504 |
| 2018-08-15 | $6.98 | $7.18 | $6.98 | $6.99 | $3.23 | 1,321 |
| 2018-08-14 | $7.53 | $7.53 | $7.53 | $7.53 | $3.48 | 12 |
| 2018-08-13 | $7.53 | $7.53 | $7.53 | $7.53 | $3.48 | 0 |
| 2018-08-10 | $7.53 | $7.53 | $7.53 | $7.53 | $3.48 | 7,465 |
| 2018-08-09 | $7.75 | $7.75 | $7.75 | $7.75 | $3.58 | 0 |
| 2018-08-08 | $7.75 | $7.75 | $7.75 | $7.75 | $3.58 | 6 |
| 2018-08-07 | $7.75 | $7.75 | $7.75 | $7.75 | $3.58 | 216 |
| 2018-08-06 | $7.65 | $7.65 | $7.65 | $7.65 | $3.53 | 75 |
| 2018-08-03 | $7.65 | $7.65 | $7.65 | $7.65 | $3.53 | 16 |
| 2018-08-02 | $7.75 | $7.75 | $7.62 | $7.65 | $3.53 | 585 |
| 2018-08-01 | $7.93 | $7.93 | $7.85 | $7.85 | $3.63 | 360 |
| 2018-07-31 | $8.20 | $8.20 | $7.98 | $7.98 | $3.69 | 898 |
| 2018-07-30 | $7.81 | $7.81 | $7.81 | $7.81 | $3.61 | 0 |
| 2018-07-27 | $7.81 | $7.81 | $7.81 | $7.81 | $3.61 | 23 |
| 2018-07-26 | $8.09 | $8.09 | $7.81 | $7.81 | $3.61 | 1,629 |
| 2018-07-25 | $8.45 | $8.45 | $7.81 | $7.82 | $3.61 | 1,015 |
| 2018-07-24 | $8.47 | $8.47 | $8.47 | $8.47 | $3.91 | 62 |
| 2018-07-23 | $8.47 | $8.47 | $8.47 | $8.47 | $3.91 | 26 |
| 2018-07-20 | $8.50 | $8.50 | $8.47 | $8.47 | $3.91 | 1,839 |
| 2018-07-19 | $8.46 | $8.46 | $8.45 | $8.45 | $3.90 | 5,348 |
| 2018-07-18 | $8.46 | $8.46 | $8.46 | $8.46 | $3.91 | 161 |
| 2018-07-17 | $8.53 | $8.53 | $8.53 | $8.53 | $3.94 | 31 |
| 2018-07-16 | $8.53 | $8.53 | $8.53 | $8.53 | $3.94 | 100 |
| 2018-07-13 | $8.63 | $8.63 | $8.63 | $8.63 | $3.99 | 425 |
| 2018-07-12 | $9.16 | $9.16 | $8.68 | $8.68 | $4.01 | 218 |
| 2018-07-11 | $9.18 | $9.18 | $9.18 | $9.18 | $4.24 | 153 |
| 2018-07-10 | $9.06 | $9.06 | $9.06 | $9.06 | $4.19 | 0 |
| 2018-07-09 | $9.06 | $9.06 | $9.06 | $9.06 | $4.19 | 97 |
| 2018-07-06 | $8.77 | $9.06 | $8.77 | $9.06 | $4.19 | 698 |
| 2018-07-05 | $7.79 | $7.79 | $7.79 | $7.79 | $3.60 | 140 |
| 2018-07-03 | $7.79 | $7.79 | $7.79 | $7.79 | $3.60 | 70 |
| 2018-07-02 | $7.79 | $7.79 | $7.79 | $7.79 | $3.60 | 10 |
| 2018-06-29 | $8.04 | $8.06 | $7.79 | $7.79 | $3.60 | 1,253 |
| 2018-06-28 | $7.95 | $8.21 | $7.95 | $8.21 | $3.79 | 555 |
| 2018-06-27 | $8.11 | $8.11 | $8.11 | $8.11 | $3.75 | 160 |
| 2018-06-26 | $8.28 | $8.28 | $8.28 | $8.28 | $3.82 | 0 |
| 2018-06-25 | $8.28 | $8.28 | $8.28 | $8.28 | $3.82 | 200 |
| 2018-06-22 | $8.15 | $8.15 | $8.15 | $8.15 | $3.76 | 303 |
| 2018-06-21 | $8.30 | $8.30 | $8.30 | $8.30 | $3.83 | 45 |
| 2018-06-20 | $8.21 | $8.30 | $8.21 | $8.30 | $3.78 | 308 |
| 2018-06-19 | $8.11 | $8.36 | $8.11 | $8.36 | $3.80 | 1,268 |
| 2018-06-18 | $8.30 | $8.30 | $8.30 | $8.30 | $3.78 | 5,143 |
| 2018-06-15 | $8.46 | $8.46 | $8.46 | $8.46 | $3.85 | 70 |
| 2018-06-14 | $8.65 | $8.65 | $8.46 | $8.46 | $3.85 | 813 |
| 2018-06-13 | $8.97 | $8.97 | $8.97 | $8.97 | $4.08 | 600 |
| 2018-06-12 | $9.21 | $9.21 | $9.13 | $9.13 | $4.15 | 646 |
| 2018-06-11 | $9.18 | $9.18 | $9.18 | $9.18 | $4.18 | 415 |
| 2018-06-08 | $10.13 | $10.13 | $10.13 | $10.13 | $4.61 | 0 |
| 2018-06-07 | $10.13 | $10.13 | $10.13 | $10.13 | $4.61 | 2 |
| 2018-06-06 | $10.37 | $10.38 | $10.13 | $10.13 | $4.61 | 1,281 |
| 2018-06-05 | $9.48 | $9.48 | $9.34 | $9.34 | $4.25 | 561 |
| 2018-06-04 | $9.62 | $9.62 | $9.62 | $9.62 | $4.38 | 350 |
| 2018-06-01 | $9.44 | $9.44 | $9.44 | $9.44 | $4.30 | 50 |
| 2018-05-31 | $9.44 | $9.44 | $9.44 | $9.44 | $4.30 | 0 |
| 2018-05-30 | $9.39 | $9.59 | $9.39 | $9.44 | $4.30 | 620 |
| 2018-05-29 | $10.07 | $10.07 | $10.07 | $10.07 | $4.58 | 4 |
| 2018-05-25 | $10.07 | $10.07 | $10.07 | $10.07 | $4.58 | 338 |
| 2018-05-24 | $10.01 | $10.01 | $10.01 | $10.01 | $4.55 | 1 |
| 2018-05-23 | $10.16 | $10.16 | $10.01 | $10.01 | $4.55 | 1,169 |
| 2018-05-22 | $10.33 | $10.33 | $10.33 | $10.33 | $4.70 | 18 |
| 2018-05-21 | $10.05 | $10.33 | $10.05 | $10.33 | $4.70 | 393 |
| 2018-05-18 | $9.59 | $10.06 | $9.59 | $10.06 | $4.58 | 1,130 |
| 2018-05-17 | $10.27 | $10.27 | $10.27 | $10.27 | $4.67 | 0 |
| 2018-05-16 | $10.12 | $10.35 | $10.08 | $10.27 | $4.67 | 2,778 |
| 2018-05-15 | $10.53 | $10.53 | $10.04 | $10.04 | $4.57 | 397 |
| 2018-05-14 | $10.62 | $10.62 | $10.62 | $10.62 | $4.83 | 260 |
| 2018-05-11 | $10.16 | $10.32 | $10.13 | $10.13 | $4.61 | 2,881 |
| 2018-05-10 | $10.39 | $10.39 | $10.39 | $10.39 | $4.73 | 175 |
| 2018-05-09 | $10.32 | $10.32 | $10.15 | $10.15 | $4.62 | 620 |
| 2018-05-08 | $10.37 | $10.37 | $10.06 | $10.06 | $4.58 | 431 |
| 2018-05-07 | $10.30 | $10.30 | $9.97 | $9.97 | $4.54 | 1,168 |
| 2018-05-04 | $9.88 | $10.10 | $9.88 | $10.10 | $4.60 | 799 |
| 2018-05-03 | $10.36 | $10.36 | $10.36 | $10.36 | $4.71 | 286 |
| 2018-05-02 | $10.34 | $10.34 | $10.34 | $10.34 | $4.71 | 205 |
| 2018-05-01 | $10.25 | $10.25 | $9.81 | $9.81 | $4.46 | 1,877 |
| 2018-04-30 | $9.86 | $9.99 | $9.86 | $9.99 | $4.55 | 544 |
| 2018-04-27 | $10.06 | $10.46 | $10.06 | $10.46 | $4.76 | 1,077 |
| 2018-04-26 | $10.18 | $10.18 | $10.18 | $10.18 | $4.63 | 0 |
| 2018-04-25 | $10.12 | $10.18 | $10.12 | $10.18 | $4.63 | 602 |
| 2018-04-24 | $10.35 | $10.35 | $10.35 | $10.35 | $4.71 | 140 |
| 2018-04-23 | $10.74 | $10.88 | $10.74 | $10.88 | $4.95 | 347 |
| 2018-04-20 | $10.17 | $10.58 | $10.11 | $10.11 | $4.60 | 1,568 |
| 2018-04-19 | $10.11 | $10.11 | $9.92 | $10.11 | $4.60 | 508 |
| 2018-04-18 | $9.70 | $9.70 | $9.70 | $9.70 | $4.41 | 0 |
| 2018-04-17 | $9.70 | $9.70 | $9.70 | $9.70 | $4.41 | 67 |
| 2018-04-16 | $9.70 | $9.70 | $9.70 | $9.70 | $4.41 | 5,400 |
| 2018-04-13 | $9.79 | $9.79 | $9.79 | $9.79 | $4.45 | 26 |
| 2018-04-12 | $9.80 | $9.80 | $9.79 | $9.79 | $4.45 | 470 |
| 2018-04-11 | $9.14 | $9.14 | $9.14 | $9.14 | $4.16 | 0 |
| 2018-04-10 | $9.14 | $9.14 | $9.14 | $9.14 | $4.16 | 6 |
| 2018-04-09 | $9.24 | $9.24 | $9.06 | $9.14 | $4.16 | 812 |
| 2018-04-06 | $9.11 | $9.24 | $9.11 | $9.24 | $4.20 | 453 |
| 2018-04-05 | $8.74 | $8.74 | $8.74 | $8.74 | $3.98 | 320 |
| 2018-04-04 | $8.88 | $8.88 | $8.88 | $8.88 | $4.04 | 0 |
| 2018-04-03 | $8.96 | $8.96 | $8.88 | $8.88 | $4.04 | 409 |
| 2018-04-02 | $8.75 | $8.75 | $8.75 | $8.75 | $3.98 | 63 |
| 2018-03-29 | $8.75 | $8.75 | $8.75 | $8.75 | $3.98 | 0 |
| 2018-03-28 | $8.78 | $8.86 | $8.75 | $8.75 | $3.98 | 1,012 |
| 2018-03-27 | $8.78 | $8.80 | $8.77 | $8.80 | $4.00 | 372 |
| 2018-03-26 | $8.60 | $8.60 | $8.60 | $8.60 | $3.91 | 18 |
| 2018-03-23 | $8.67 | $9.03 | $8.60 | $8.60 | $3.91 | 616 |
| 2018-03-22 | $8.45 | $8.45 | $8.35 | $8.35 | $3.80 | 421 |
| 2018-03-21 | $8.60 | $8.75 | $8.52 | $8.75 | $3.98 | 1,253 |
| 2018-03-20 | $8.93 | $8.93 | $8.93 | $8.93 | $4.06 | 0 |
| 2018-03-19 | $8.83 | $8.93 | $8.70 | $8.93 | $4.06 | 1,006 |
| 2018-03-16 | $8.81 | $8.81 | $8.81 | $8.81 | $4.01 | 148 |
| 2018-03-15 | $8.96 | $9.24 | $8.96 | $9.24 | $4.20 | 6,043 |
| 2018-03-14 | $9.04 | $9.04 | $9.04 | $9.04 | $4.11 | 298 |
| 2018-03-13 | $9.04 | $9.04 | $9.04 | $9.04 | $4.11 | 2 |
| 2018-03-12 | $9.08 | $9.11 | $9.04 | $9.04 | $4.11 | 1,070 |
| 2018-03-09 | $9.37 | $9.37 | $9.27 | $9.27 | $4.22 | 411 |
| 2018-03-08 | $9.23 | $9.23 | $9.23 | $9.23 | $4.20 | 254 |
| 2018-03-07 | $8.79 | $8.90 | $8.79 | $8.90 | $4.05 | 5,026 |
| 2018-03-06 | $8.63 | $8.63 | $8.63 | $8.63 | $3.93 | 0 |
| 2018-03-05 | $8.63 | $8.63 | $8.63 | $8.63 | $3.93 | 200 |
| 2018-03-02 | $8.71 | $8.71 | $8.71 | $8.71 | $3.96 | 80 |
| 2018-03-01 | $8.71 | $8.71 | $8.71 | $8.71 | $3.96 | 200 |
| 2018-02-28 | $8.71 | $8.71 | $8.51 | $8.51 | $3.87 | 799 |
| 2018-02-27 | $8.69 | $8.69 | $8.69 | $8.69 | $3.95 | 373 |
| 2018-02-26 | $8.75 | $8.75 | $8.75 | $8.75 | $3.98 | 271 |
| 2018-02-23 | $8.90 | $8.90 | $8.88 | $8.88 | $4.04 | 895 |
| 2018-02-22 | $8.89 | $8.89 | $8.89 | $8.89 | $4.05 | 4,002 |
| 2018-02-21 | $8.73 | $8.73 | $8.73 | $8.73 | $3.97 | 107 |
| 2018-02-20 | $8.78 | $8.78 | $8.63 | $8.63 | $3.93 | 1,829 |
| 2018-02-16 | $8.75 | $8.89 | $8.75 | $8.75 | $3.98 | 3,106 |
| 2018-02-15 | $8.41 | $8.52 | $8.41 | $8.52 | $3.88 | 398 |
| 2018-02-14 | $8.30 | $8.32 | $8.30 | $8.32 | $3.79 | 641 |
| 2018-02-13 | $8.61 | $8.61 | $8.61 | $8.61 | $3.92 | 0 |
| 2018-02-12 | $8.61 | $8.61 | $8.61 | $8.61 | $3.92 | 300 |
| 2018-02-09 | $8.29 | $8.29 | $8.25 | $8.25 | $3.75 | 525 |
| 2018-02-08 | $8.72 | $8.72 | $8.72 | $8.72 | $3.97 | 160 |
| 2018-02-07 | $8.85 | $8.85 | $8.85 | $8.85 | $4.03 | 191 |
| 2018-02-06 | $8.58 | $8.58 | $8.58 | $8.58 | $3.90 | 270 |
| 2018-02-05 | $9.21 | $9.21 | $8.92 | $8.92 | $4.06 | 841 |
| 2018-02-02 | $9.38 | $9.38 | $9.38 | $9.38 | $4.27 | 310 |
| 2018-02-01 | $9.39 | $9.55 | $9.34 | $9.55 | $4.35 | 488 |
| 2018-01-31 | $9.82 | $9.82 | $9.82 | $9.82 | $4.47 | 214 |
| 2018-01-30 | $10.15 | $10.15 | $10.15 | $10.15 | $4.62 | 0 |
| 2018-01-29 | $10.40 | $10.40 | $10.15 | $10.15 | $4.62 | 2,169 |
| 2018-01-26 | $10.66 | $10.72 | $10.57 | $10.68 | $4.86 | 1,038 |
| 2018-01-25 | $10.41 | $10.79 | $10.41 | $10.79 | $4.91 | 2,043 |
| 2018-01-24 | $9.85 | $10.36 | $9.65 | $9.65 | $4.39 | 2,592 |
| 2018-01-23 | $10.66 | $10.69 | $10.66 | $10.69 | $4.86 | 472 |
| 2018-01-22 | $10.60 | $11.16 | $10.60 | $10.75 | $4.89 | 4,141 |
| 2018-01-19 | $10.61 | $10.90 | $10.61 | $10.65 | $4.85 | 2,289 |
| 2018-01-18 | $10.72 | $10.85 | $10.72 | $10.85 | $4.94 | 1,771 |
| 2018-01-17 | $10.72 | $10.72 | $10.72 | $10.72 | $4.88 | 545 |
| 2018-01-16 | $10.67 | $10.80 | $10.54 | $10.61 | $4.83 | 8,677 |
| 2018-01-12 | $10.10 | $10.46 | $9.92 | $9.92 | $4.51 | 712 |
| 2018-01-11 | $10.13 | $10.13 | $9.99 | $9.99 | $4.55 | 2,959 |
| 2018-01-10 | $9.90 | $9.90 | $9.90 | $9.90 | $4.50 | 192 |
| 2018-01-09 | $10.14 | $10.14 | $10.14 | $10.14 | $4.61 | 179 |
| 2018-01-08 | $10.35 | $10.58 | $10.35 | $10.58 | $4.81 | 1,788 |
| 2018-01-05 | $10.01 | $10.27 | $10.01 | $10.27 | $4.67 | 3,881 |
| 2018-01-04 | $10.01 | $10.01 | $10.01 | $10.01 | $4.55 | 147 |
| 2018-01-03 | $10.07 | $10.07 | $10.07 | $10.07 | $4.58 | 0 |
| 2018-01-02 | $9.99 | $10.07 | $9.99 | $10.07 | $4.58 | 845 |
| 2017-12-29 | $10.03 | $10.04 | $9.98 | $10.00 | $4.55 | 1,480 |
| 2017-12-28 | $9.97 | $9.97 | $9.87 | $9.97 | $4.54 | 887 |
| 2017-12-27 | $9.77 | $9.88 | $9.77 | $9.88 | $4.50 | 1,012 |
| 2017-12-26 | $9.94 | $9.94 | $9.72 | $9.72 | $4.42 | 1,945 |
| 2017-12-22 | $9.77 | $9.87 | $9.77 | $9.87 | $4.49 | 3,466 |
| 2017-12-21 | $9.83 | $9.83 | $9.72 | $9.72 | $4.42 | 1,701 |
| 2017-12-20 | $9.98 | $10.07 | $9.80 | $9.80 | $4.43 | 1,091 |
| 2017-12-19 | $9.93 | $9.93 | $9.85 | $9.92 | $4.49 | 1,450 |
| 2017-12-18 | $10.10 | $10.10 | $10.09 | $10.09 | $4.56 | 949 |
| 2017-12-15 | $10.10 | $10.15 | $10.10 | $10.15 | $4.59 | 5,289 |
| 2017-12-14 | $10.41 | $10.43 | $10.40 | $10.43 | $4.72 | 824 |
| 2017-12-13 | $10.45 | $10.45 | $10.43 | $10.43 | $4.72 | 1,309 |
| 2017-12-12 | $10.42 | $10.42 | $10.42 | $10.42 | $4.71 | 271 |
| 2017-12-11 | $10.51 | $10.51 | $10.51 | $10.51 | $4.75 | 194 |
| 2017-12-08 | $10.29 | $10.53 | $10.29 | $10.53 | $4.76 | 335 |
| 2017-12-07 | $10.21 | $10.42 | $10.21 | $10.42 | $4.71 | 1,110 |
| 2017-12-06 | $10.20 | $10.35 | $10.05 | $10.35 | $4.68 | 2,018 |
| 2017-12-05 | $10.18 | $10.33 | $10.18 | $10.33 | $4.67 | 800 |
| 2017-12-04 | $10.39 | $10.39 | $10.39 | $10.39 | $4.70 | 2,136 |
| 2017-12-01 | $10.62 | $10.62 | $10.62 | $10.62 | $4.80 | 2,734 |
| 2017-11-30 | $10.62 | $10.62 | $10.62 | $10.62 | $4.80 | 300 |
| 2017-11-29 | $10.68 | $10.68 | $10.68 | $10.68 | $4.83 | 322 |
| 2017-11-28 | $10.73 | $10.88 | $10.68 | $10.72 | $4.85 | 4,901 |
| 2017-11-27 | $10.87 | $10.88 | $10.87 | $10.88 | $4.92 | 327 |
| 2017-11-24 | $11.15 | $11.15 | $11.15 | $11.15 | $5.04 | 136 |
| 2017-11-22 | $11.54 | $11.57 | $11.51 | $11.57 | $5.23 | 2,236 |
| 2017-11-21 | $12.00 | $12.00 | $12.00 | $12.00 | $5.43 | 64 |
| 2017-11-20 | $12.00 | $12.00 | $12.00 | $12.00 | $5.43 | 200 |
| 2017-11-17 | $11.55 | $11.69 | $11.51 | $11.69 | $5.29 | 4,113 |
| 2017-11-16 | $11.78 | $11.79 | $11.59 | $11.79 | $5.33 | 691 |
| 2017-11-15 | $11.99 | $11.99 | $11.99 | $11.99 | $5.42 | 0 |
| 2017-11-14 | $11.99 | $11.99 | $11.99 | $11.99 | $5.42 | 400 |
| 2017-11-13 | $12.42 | $12.42 | $11.59 | $11.59 | $5.24 | 752 |
| 2017-11-10 | $12.39 | $12.39 | $12.35 | $12.35 | $5.58 | 517 |
| 2017-11-09 | $12.35 | $12.35 | $12.35 | $12.35 | $5.58 | 320 |
| 2017-11-08 | $12.35 | $12.35 | $12.35 | $12.35 | $5.58 | 0 |
| 2017-11-07 | $12.44 | $12.44 | $12.35 | $12.35 | $5.58 | 575 |
| 2017-11-06 | $12.62 | $12.62 | $12.35 | $12.35 | $5.58 | 6,156 |
| 2017-11-03 | $12.68 | $12.68 | $12.68 | $12.68 | $5.73 | 0 |
| 2017-11-02 | $12.68 | $12.68 | $12.68 | $12.68 | $5.73 | 0 |
| 2017-11-01 | $12.68 | $12.68 | $12.68 | $12.68 | $5.73 | 200 |
| 2017-10-31 | $12.62 | $12.62 | $12.61 | $12.61 | $5.70 | 993 |
| 2017-10-30 | $12.88 | $12.88 | $12.88 | $12.88 | $5.82 | 80 |
| 2017-10-27 | $12.88 | $12.88 | $12.88 | $12.88 | $5.82 | 0 |
| 2017-10-26 | $12.88 | $12.88 | $12.88 | $12.88 | $5.82 | 200 |
| 2017-10-25 | $12.68 | $12.68 | $12.68 | $12.68 | $5.73 | 193 |
| 2017-10-24 | $12.79 | $12.79 | $12.79 | $12.79 | $5.78 | 0 |
| 2017-10-23 | $12.79 | $12.79 | $12.79 | $12.79 | $5.78 | 32 |
| 2017-10-20 | $12.79 | $12.79 | $12.79 | $12.79 | $5.78 | 300 |
| 2017-10-19 | $12.68 | $12.68 | $12.68 | $12.68 | $5.73 | 193 |
| 2017-10-18 | $13.10 | $13.10 | $13.10 | $13.10 | $5.92 | 0 |
| 2017-10-17 | $13.10 | $13.10 | $13.10 | $13.10 | $5.92 | 19 |
| 2017-10-16 | $13.10 | $13.10 | $13.10 | $13.10 | $5.92 | 400 |
| 2017-10-13 | $13.56 | $13.56 | $13.56 | $13.56 | $6.13 | 50 |
| 2017-10-12 | $13.10 | $13.56 | $13.10 | $13.56 | $6.13 | 977 |
| 2017-10-11 | $13.21 | $13.42 | $13.10 | $13.42 | $6.07 | 525 |
| 2017-10-10 | $13.23 | $13.23 | $13.10 | $13.10 | $5.92 | 552 |
| 2017-10-09 | $13.22 | $13.22 | $13.22 | $13.22 | $5.98 | 36 |
| 2017-10-06 | $13.22 | $13.22 | $13.22 | $13.22 | $5.98 | 50 |
| 2017-10-05 | $13.22 | $13.22 | $13.22 | $13.22 | $5.98 | 300 |
| 2017-10-04 | $13.15 | $13.15 | $13.15 | $13.15 | $5.95 | 23 |
| 2017-10-03 | $13.37 | $13.47 | $13.15 | $13.15 | $5.95 | 1,601 |
| 2017-10-02 | $13.36 | $13.56 | $13.15 | $13.56 | $6.13 | 1,686 |
| 2017-09-29 | $13.29 | $13.29 | $13.29 | $13.29 | $6.01 | 154 |
| 2017-09-28 | $13.38 | $13.57 | $13.19 | $13.19 | $5.96 | 5,812 |
| 2017-09-27 | $13.36 | $13.36 | $13.24 | $13.24 | $5.99 | 355 |
| 2017-09-26 | $13.39 | $13.39 | $13.19 | $13.19 | $5.96 | 1,598 |
| 2017-09-25 | $13.86 | $13.98 | $13.19 | $13.98 | $6.32 | 1,955 |
| 2017-09-22 | $14.00 | $14.00 | $14.00 | $14.00 | $6.33 | 715 |
| 2017-09-21 | $13.92 | $13.92 | $13.92 | $13.92 | $6.29 | 174 |
| 2017-09-20 | $13.87 | $13.87 | $13.87 | $13.87 | $6.27 | 208 |
| 2017-09-19 | $13.86 | $13.86 | $13.86 | $13.86 | $6.27 | 1,000 |
| 2017-09-18 | $14.58 | $14.58 | $14.58 | $14.58 | $6.59 | 56 |
| 2017-09-15 | $14.58 | $14.58 | $14.58 | $14.58 | $6.59 | 24 |
| 2017-09-14 | $14.58 | $14.58 | $14.58 | $14.58 | $6.59 | 2,100 |
| 2017-09-13 | $14.50 | $14.50 | $14.50 | $14.50 | $6.56 | 0 |
| 2017-09-12 | $14.50 | $14.50 | $14.50 | $14.50 | $6.56 | 40 |
| 2017-09-11 | $14.50 | $14.50 | $14.50 | $14.50 | $6.56 | 300 |
| 2017-09-08 | $14.39 | $14.39 | $14.29 | $14.39 | $6.51 | 499 |
| 2017-09-07 | $14.05 | $14.05 | $14.05 | $14.05 | $6.35 | 60 |
| 2017-09-06 | $14.27 | $14.27 | $14.05 | $14.05 | $6.35 | 627 |
| 2017-09-05 | $13.94 | $14.02 | $13.91 | $14.02 | $6.34 | 1,519 |
| 2017-09-01 | $14.29 | $14.29 | $14.29 | $14.29 | $6.46 | 0 |
| 2017-08-31 | $14.29 | $14.29 | $14.29 | $14.29 | $6.46 | 200 |
| 2017-08-30 | $14.28 | $14.28 | $13.47 | $14.23 | $6.43 | 1,611 |
| 2017-08-29 | $13.90 | $13.90 | $13.90 | $13.90 | $6.28 | 380 |
| 2017-08-28 | $13.85 | $14.11 | $13.68 | $13.68 | $6.19 | 1,905 |
| 2017-08-25 | $13.23 | $13.43 | $13.23 | $13.43 | $6.07 | 450 |
| 2017-08-24 | $13.52 | $13.52 | $13.52 | $13.52 | $6.11 | 0 |
| 2017-08-23 | $13.72 | $13.72 | $13.52 | $13.52 | $6.11 | 1,705 |
| 2017-08-22 | $14.01 | $14.27 | $14.01 | $14.20 | $6.42 | 1,867 |
| 2017-08-21 | $13.54 | $13.54 | $13.34 | $13.34 | $6.03 | 977 |
| 2017-08-18 | $13.74 | $13.74 | $13.74 | $13.74 | $6.21 | 299 |
| 2017-08-17 | $13.46 | $13.46 | $13.46 | $13.46 | $6.09 | 163 |
| 2017-08-16 | $13.49 | $13.49 | $13.29 | $13.29 | $6.01 | 606 |
| 2017-08-15 | $13.93 | $13.93 | $13.93 | $13.93 | $6.30 | 147 |
| 2017-08-14 | $13.33 | $13.33 | $13.33 | $13.33 | $6.03 | 59 |
| 2017-08-11 | $13.33 | $13.33 | $13.33 | $13.33 | $6.03 | 6 |
| 2017-08-10 | $13.38 | $13.60 | $13.33 | $13.33 | $6.03 | 1,146 |
| 2017-08-09 | $14.11 | $14.34 | $14.11 | $14.34 | $6.48 | 304 |
| 2017-08-08 | $13.30 | $13.30 | $13.29 | $13.29 | $6.01 | 238 |
| 2017-08-07 | $13.60 | $14.32 | $13.55 | $13.55 | $6.13 | 992 |
| 2017-08-04 | $13.67 | $13.70 | $13.50 | $13.50 | $6.10 | 850 |
| 2017-08-03 | $13.71 | $13.71 | $13.71 | $13.71 | $6.20 | 52 |
| 2017-08-02 | $13.71 | $13.71 | $13.71 | $13.71 | $6.20 | 0 |
| 2017-08-01 | $14.48 | $14.48 | $13.71 | $13.71 | $6.20 | 507 |
| 2017-07-31 | $14.49 | $14.60 | $14.49 | $14.60 | $6.60 | 1,382 |
| 2017-07-28 | $14.47 | $14.47 | $14.47 | $14.47 | $6.54 | 802 |
| 2017-07-27 | $13.97 | $14.84 | $13.97 | $14.84 | $6.71 | 697 |
| 2017-07-26 | $13.75 | $13.75 | $13.75 | $13.75 | $6.22 | 0 |
| 2017-07-25 | $13.75 | $13.75 | $13.75 | $13.75 | $6.22 | 70 |
| 2017-07-24 | $13.81 | $13.81 | $13.75 | $13.75 | $6.22 | 498 |
| 2017-07-21 | $14.22 | $14.22 | $14.22 | $14.22 | $6.43 | 251 |
| 2017-07-20 | $14.26 | $14.26 | $13.77 | $13.77 | $6.23 | 895 |
| 2017-07-19 | $14.50 | $14.50 | $14.50 | $14.50 | $6.56 | 338 |
| 2017-07-18 | $14.44 | $14.50 | $14.44 | $14.50 | $6.56 | 791 |
| 2017-07-17 | $14.79 | $14.79 | $14.79 | $14.79 | $6.69 | 233 |
| 2017-07-14 | $14.08 | $14.08 | $14.08 | $14.08 | $6.37 | 24 |
| 2017-07-13 | $14.08 | $14.08 | $14.08 | $14.08 | $6.37 | 0 |
| 2017-07-12 | $14.08 | $14.08 | $14.08 | $14.08 | $6.37 | 615 |
| 2017-07-11 | $14.08 | $14.08 | $14.08 | $14.08 | $6.37 | 1,200 |
| 2017-07-10 | $13.68 | $13.68 | $13.68 | $13.68 | $6.19 | 383 |
| 2017-07-07 | $14.66 | $14.66 | $14.66 | $14.66 | $6.63 | 129 |
| 2017-07-06 | $14.66 | $14.66 | $14.66 | $14.66 | $6.63 | 0 |
| 2017-07-05 | $14.66 | $14.66 | $14.66 | $14.66 | $6.63 | 0 |
| 2017-07-03 | $14.44 | $14.66 | $14.44 | $14.66 | $6.63 | 1,051 |
| 2017-06-30 | $14.02 | $14.02 | $14.02 | $14.02 | $6.34 | 7 |
| 2017-06-29 | $14.47 | $14.47 | $13.82 | $14.02 | $6.34 | 653 |
| 2017-06-28 | $14.96 | $14.96 | $14.96 | $14.96 | $6.76 | 60 |
| 2017-06-27 | $14.76 | $14.96 | $14.76 | $14.96 | $6.76 | 401 |
| 2017-06-26 | $14.44 | $14.44 | $14.44 | $14.44 | $6.53 | 217 |
| 2017-06-23 | $14.79 | $14.79 | $14.79 | $14.79 | $6.69 | 119 |
| 2017-06-22 | $14.79 | $14.79 | $14.79 | $14.79 | $6.69 | 100 |
| 2017-06-21 | $14.80 | $14.80 | $14.80 | $14.80 | $6.69 | 1 |
| 2017-06-20 | $14.80 | $14.80 | $14.80 | $14.80 | $6.69 | 200 |
| 2017-06-19 | $14.85 | $14.85 | $14.71 | $14.80 | $6.69 | 1,053 |
| 2017-06-16 | $14.80 | $14.80 | $14.45 | $14.45 | $6.53 | 262 |
| 2017-06-15 | $14.00 | $14.00 | $14.00 | $14.00 | $6.33 | 61 |
| 2017-06-14 | $14.12 | $14.43 | $14.00 | $14.00 | $6.33 | 4,072 |
| 2017-06-13 | $14.18 | $14.64 | $14.18 | $14.64 | $6.62 | 834 |
| 2017-06-12 | $13.74 | $14.00 | $13.74 | $14.00 | $6.33 | 300 |
| 2017-06-09 | $12.51 | $12.51 | $12.35 | $12.35 | $5.58 | 875 |
| 2017-06-08 | $12.85 | $12.85 | $12.85 | $12.85 | $5.81 | 149 |
| 2017-06-07 | $12.65 | $12.88 | $12.39 | $12.70 | $5.74 | 3,734 |
| 2017-06-06 | $13.00 | $13.04 | $12.67 | $13.04 | $5.90 | 1,514 |
| 2017-06-05 | $12.29 | $12.29 | $12.29 | $12.29 | $5.56 | 50 |
| 2017-06-02 | $12.29 | $12.29 | $12.29 | $12.29 | $5.56 | 0 |
| 2017-06-01 | $12.29 | $12.29 | $12.29 | $12.29 | $5.56 | 300 |
| 2017-05-31 | $12.63 | $12.63 | $12.63 | $12.63 | $5.71 | 121 |
| 2017-05-30 | $12.63 | $12.63 | $12.63 | $12.63 | $5.71 | 100 |
| 2017-05-26 | $12.76 | $12.76 | $12.76 | $12.76 | $5.77 | 11 |
| 2017-05-25 | $12.56 | $12.76 | $12.56 | $12.76 | $5.77 | 869 |
| 2017-05-24 | $12.70 | $12.70 | $12.35 | $12.35 | $5.58 | 583 |
| 2017-05-23 | $12.48 | $12.48 | $12.48 | $12.48 | $5.64 | 150 |
| 2017-05-22 | $12.11 | $12.11 | $12.11 | $12.11 | $5.48 | 846 |
| 2017-05-19 | $12.52 | $12.73 | $12.52 | $12.73 | $5.76 | 483 |
| 2017-05-18 | $12.07 | $12.62 | $12.07 | $12.62 | $5.71 | 611 |
| 2017-05-17 | $12.27 | $12.27 | $12.27 | $12.27 | $5.55 | 102 |
| 2017-05-16 | $12.70 | $12.70 | $12.28 | $12.28 | $5.55 | 403 |
| 2017-05-15 | $11.90 | $12.34 | $11.90 | $12.34 | $5.58 | 1,843 |
| 2017-05-12 | $11.86 | $11.86 | $11.86 | $11.86 | $5.36 | 113 |
| 2017-05-11 | $12.44 | $12.65 | $12.44 | $12.65 | $5.72 | 301 |
| 2017-05-10 | $12.04 | $12.43 | $12.04 | $12.43 | $5.62 | 430 |
| 2017-05-09 | $12.13 | $12.13 | $12.13 | $12.13 | $5.48 | 152 |
| 2017-05-08 | $12.13 | $12.13 | $12.13 | $12.13 | $5.48 | 120 |
| 2017-05-05 | $12.13 | $12.13 | $12.13 | $12.13 | $5.48 | 236 |
| 2017-05-04 | $11.98 | $12.13 | $11.94 | $12.13 | $5.48 | 1,861 |
| 2017-05-03 | $11.25 | $11.85 | $11.24 | $11.85 | $5.36 | 16,232 |
| 2017-05-02 | $10.85 | $10.87 | $10.63 | $10.63 | $4.81 | 41,627 |
| 2017-05-01 | $10.63 | $10.94 | $10.41 | $10.94 | $4.95 | 3,344 |
| 2017-04-28 | $10.81 | $11.29 | $10.48 | $11.29 | $5.10 | 55,486 |
| 2017-04-27 | $10.77 | $10.77 | $10.77 | $10.77 | $4.87 | 36,226 |
| 2017-04-26 | $10.42 | $11.03 | $10.29 | $10.29 | $4.65 | 16,291 |
| 2017-04-25 | $10.60 | $10.60 | $10.60 | $10.60 | $4.79 | 15,313 |
| 2017-04-24 | $10.69 | $10.69 | $10.69 | $10.69 | $4.83 | 10,598 |
| 2017-04-21 | $11.16 | $11.16 | $10.35 | $10.35 | $4.68 | 2,270 |
| 2017-04-20 | $10.57 | $10.57 | $10.57 | $10.57 | $4.78 | 10,050 |
| 2017-04-19 | $11.19 | $11.19 | $10.57 | $10.57 | $4.78 | 1,005 |
| 2017-04-18 | $11.06 | $11.15 | $10.55 | $10.55 | $4.77 | 1,637 |
| 2017-04-17 | $11.02 | $11.02 | $10.46 | $10.46 | $4.73 | 3,880 |
| 2017-04-13 | $10.43 | $10.57 | $10.43 | $10.57 | $4.78 | 629 |
| 2017-04-12 | $10.42 | $10.43 | $10.42 | $10.43 | $4.72 | 2,486 |
| 2017-04-11 | $10.54 | $10.54 | $10.54 | $10.54 | $4.77 | 130 |
| 2017-04-10 | $10.70 | $10.70 | $10.70 | $10.70 | $4.84 | 129 |
| 2017-04-07 | $10.53 | $10.75 | $10.53 | $10.70 | $4.84 | 1,646 |
| 2017-04-06 | $10.86 | $10.86 | $10.86 | $10.86 | $4.91 | 278 |
| 2017-04-05 | $10.86 | $10.86 | $10.86 | $10.86 | $4.91 | 303 |
| 2017-04-04 | $10.84 | $10.86 | $10.65 | $10.86 | $4.91 | 788 |
| 2017-04-03 | $10.88 | $11.39 | $10.73 | $11.39 | $5.15 | 1,707 |
| 2017-03-31 | $10.52 | $11.00 | $10.52 | $10.75 | $4.86 | 2,277 |
| 2017-03-30 | $10.50 | $10.50 | $10.50 | $10.50 | $4.75 | 2,629 |
| 2017-03-29 | $10.40 | $10.70 | $10.30 | $10.41 | $4.71 | 1,866 |
| 2017-03-28 | $10.28 | $10.28 | $10.28 | $10.28 | $4.65 | 315 |
| 2017-03-27 | $10.33 | $10.50 | $10.16 | $10.50 | $4.75 | 3,856 |
| 2017-03-24 | $10.34 | $10.34 | $9.93 | $9.93 | $4.49 | 794 |
| 2017-03-23 | $10.30 | $10.45 | $10.30 | $10.45 | $4.72 | 596 |
| 2017-03-22 | $9.75 | $9.89 | $9.72 | $9.72 | $4.39 | 1,670 |
| 2017-03-21 | $9.79 | $9.79 | $9.78 | $9.78 | $4.42 | 260 |
| 2017-03-20 | $9.65 | $9.90 | $9.65 | $9.90 | $4.48 | 412 |
| 2017-03-17 | $9.69 | $9.69 | $9.69 | $9.69 | $4.38 | 264 |
| 2017-03-16 | $9.72 | $9.72 | $9.59 | $9.59 | $4.34 | 397 |
| 2017-03-15 | $9.49 | $9.66 | $9.47 | $9.47 | $4.28 | 13,385 |
| 2017-03-14 | $9.10 | $9.78 | $9.10 | $9.76 | $4.41 | 922 |
| 2017-03-13 | $9.51 | $9.51 | $9.51 | $9.51 | $4.30 | 221 |
| 2017-03-10 | $9.82 | $9.82 | $9.59 | $9.59 | $4.34 | 399 |
| 2017-03-09 | $9.85 | $9.85 | $9.53 | $9.59 | $4.34 | 1,180 |
| 2017-03-08 | $9.86 | $9.86 | $9.80 | $9.80 | $4.43 | 842 |
| 2017-03-07 | $9.80 | $10.01 | $9.80 | $9.80 | $4.43 | 1,111 |
| 2017-03-06 | $9.96 | $10.45 | $9.96 | $10.45 | $4.72 | 404 |
| 2017-03-03 | $10.10 | $10.10 | $9.96 | $10.10 | $4.57 | 3,248 |
| 2017-03-02 | $9.99 | $10.17 | $9.99 | $10.06 | $4.55 | 1,089 |
| 2017-03-01 | $10.10 | $10.28 | $10.10 | $10.28 | $4.65 | 632 |
| 2017-02-28 | $9.96 | $9.99 | $9.91 | $9.99 | $4.52 | 1,439 |
| 2017-02-27 | $9.82 | $9.89 | $9.82 | $9.89 | $4.47 | 599 |
| 2017-02-24 | $9.65 | $10.05 | $9.65 | $9.97 | $4.51 | 1,834 |
| 2017-02-23 | $10.04 | $10.11 | $10.00 | $10.00 | $4.52 | 1,488 |
| 2017-02-22 | $9.69 | $9.74 | $9.53 | $9.74 | $4.40 | 4,746 |
| 2017-02-21 | $9.90 | $10.15 | $9.72 | $9.72 | $4.39 | 1,215 |
| 2017-02-17 | $9.75 | $9.87 | $9.75 | $9.75 | $4.41 | 625 |
| 2017-02-16 | $9.88 | $10.11 | $9.73 | $9.73 | $4.40 | 1,231 |
| 2017-02-15 | $9.82 | $9.82 | $9.82 | $9.82 | $4.44 | 310 |
| 2017-02-14 | $10.00 | $10.20 | $10.00 | $10.20 | $4.61 | 8,027 |
| 2017-02-13 | $9.83 | $9.94 | $9.77 | $9.77 | $4.42 | 554 |
| 2017-02-10 | $9.85 | $9.85 | $9.84 | $9.84 | $4.45 | 530 |
| 2017-02-09 | $9.83 | $9.83 | $9.83 | $9.83 | $4.44 | 317 |
| 2017-02-08 | $9.94 | $9.94 | $9.77 | $9.77 | $4.42 | 907 |
| 2017-02-07 | $9.94 | $9.94 | $9.85 | $9.85 | $4.45 | 1,354 |
| 2017-02-06 | $9.64 | $10.06 | $9.64 | $10.06 | $4.55 | 498 |
| 2017-02-03 | $9.53 | $10.22 | $9.53 | $10.21 | $4.62 | 3,550 |
| 2017-02-02 | $9.85 | $9.85 | $9.85 | $9.85 | $4.45 | 177 |
| 2017-02-01 | $9.74 | $10.14 | $9.74 | $9.85 | $4.37 | 1,230 |
| 2017-01-31 | $9.88 | $10.17 | $9.74 | $9.78 | $4.34 | 742 |
| 2017-01-30 | $10.29 | $10.30 | $10.13 | $10.30 | $4.57 | 30,158 |
| 2017-01-27 | $9.74 | $9.74 | $9.70 | $9.70 | $4.30 | 766 |
| 2017-01-26 | $9.83 | $10.12 | $9.79 | $10.12 | $4.49 | 994 |
| 2017-01-25 | $9.76 | $9.83 | $9.76 | $9.80 | $4.35 | 1,886 |
| 2017-01-24 | $9.58 | $9.58 | $9.58 | $9.58 | $4.25 | 314 |
| 2017-01-23 | $9.89 | $10.33 | $9.83 | $9.83 | $4.36 | 6,058 |
| 2017-01-20 | $9.62 | $9.62 | $9.62 | $9.62 | $4.27 | 527 |
| 2017-01-19 | $9.77 | $9.77 | $9.59 | $9.60 | $4.26 | 1,183 |
| 2017-01-18 | $9.27 | $9.72 | $9.27 | $9.72 | $4.31 | 631 |
| 2017-01-17 | $9.85 | $10.45 | $9.82 | $10.45 | $4.64 | 934 |
| 2017-01-13 | $10.01 | $10.45 | $10.01 | $10.20 | $4.52 | 2,312 |
| 2017-01-12 | $10.32 | $10.32 | $9.94 | $9.94 | $4.41 | 2,384 |
| 2017-01-11 | $10.33 | $10.33 | $10.28 | $10.32 | $4.58 | 1,014 |
| 2017-01-10 | $10.56 | $10.56 | $10.56 | $10.56 | $4.68 | 53 |
| 2017-01-09 | $10.56 | $10.56 | $10.56 | $10.56 | $4.68 | 1,279 |
| 2017-01-06 | $10.52 | $11.13 | $10.52 | $10.61 | $4.71 | 1,683 |
| 2017-01-05 | $10.58 | $11.24 | $10.58 | $11.24 | $4.98 | 685 |
| 2017-01-04 | $10.56 | $11.17 | $10.56 | $10.56 | $4.68 | 662 |
| 2017-01-03 | $11.13 | $11.13 | $10.77 | $10.85 | $4.81 | 2,101 |
| 2016-12-30 | $10.73 | $10.90 | $10.66 | $10.71 | $4.75 | 6,228 |
| 2016-12-29 | $10.70 | $10.83 | $10.70 | $10.70 | $4.75 | 5,798 |
| 2016-12-28 | $10.86 | $11.10 | $10.83 | $10.86 | $4.82 | 8,236 |
| 2016-12-27 | $10.67 | $10.88 | $10.62 | $10.67 | $4.73 | 1,774 |
| 2016-12-23 | $10.70 | $10.88 | $10.61 | $10.88 | $4.83 | 3,872 |
| 2016-12-22 | $10.43 | $11.06 | $10.43 | $11.06 | $4.91 | 2,606 |
| 2016-12-21 | $10.45 | $10.78 | $10.44 | $10.51 | $4.66 | 5,282 |
| 2016-12-20 | $10.42 | $11.05 | $10.33 | $10.41 | $4.62 | 11,457 |
| 2016-12-19 | $10.45 | $10.77 | $10.40 | $10.47 | $4.65 | 3,394 |
| 2016-12-16 | $10.43 | $11.05 | $10.34 | $10.43 | $4.63 | 5,651 |
| 2016-12-15 | $10.47 | $10.82 | $10.42 | $10.42 | $4.62 | 13,677 |
| 2016-12-14 | $10.92 | $10.93 | $10.60 | $10.60 | $4.70 | 4,041 |
| 2016-12-13 | $10.96 | $11.01 | $10.88 | $10.92 | $4.76 | 9,142 |
| 2016-12-12 | $11.13 | $11.13 | $11.08 | $11.12 | $4.85 | 94,590 |
| 2016-12-09 | $10.82 | $10.82 | $10.48 | $10.52 | $4.59 | 16,128 |
| 2016-12-08 | $10.41 | $10.60 | $10.37 | $10.51 | $4.59 | 7,468 |
| 2016-12-07 | $10.67 | $10.77 | $10.66 | $10.70 | $4.67 | 4,157 |
| 2016-12-06 | $10.29 | $10.36 | $10.22 | $10.25 | $4.47 | 4,310 |
| 2016-12-05 | $10.52 | $10.57 | $10.25 | $10.57 | $4.61 | 3,775 |
| 2016-12-02 | $10.00 | $10.04 | $9.91 | $10.04 | $4.38 | 3,287 |
| 2016-12-01 | $10.08 | $10.46 | $10.01 | $10.46 | $4.56 | 2,469 |
| 2016-11-30 | $10.02 | $10.51 | $10.00 | $10.04 | $4.38 | 3,932 |
| 2016-11-29 | $10.10 | $10.29 | $10.06 | $10.10 | $4.41 | 5,429 |
| 2016-11-28 | $10.02 | $10.02 | $9.97 | $10.02 | $4.37 | 981 |
| 2016-11-25 | $10.36 | $10.36 | $10.17 | $10.21 | $4.45 | 653 |
| 2016-11-23 | $9.94 | $9.94 | $9.75 | $9.80 | $4.28 | 6,450 |
| 2016-11-22 | $9.78 | $9.97 | $9.71 | $9.71 | $4.24 | 7,094 |
| 2016-11-21 | $9.66 | $9.68 | $9.65 | $9.66 | $4.21 | 2,622 |
| 2016-11-18 | $10.25 | $10.61 | $10.25 | $10.61 | $4.63 | 2,440 |
| 2016-11-17 | $10.52 | $10.75 | $10.50 | $10.54 | $4.60 | 3,336 |
| 2016-11-16 | $10.43 | $10.49 | $10.24 | $10.28 | $4.48 | 6,308 |
| 2016-11-15 | $11.09 | $11.19 | $10.70 | $11.19 | $4.88 | 2,157 |
| 2016-11-14 | $11.08 | $11.15 | $10.64 | $10.64 | $4.64 | 4,574 |
| 2016-11-11 | $10.71 | $10.98 | $10.71 | $10.73 | $4.68 | 1,950 |
| 2016-11-10 | $10.95 | $11.02 | $10.95 | $11.02 | $4.81 | 85,091 |
| 2016-11-09 | $10.66 | $11.11 | $10.65 | $10.81 | $4.72 | 3,542 |
| 2016-11-08 | $10.43 | $10.45 | $10.29 | $10.29 | $4.49 | 7,509 |
| 2016-11-07 | $10.87 | $10.88 | $10.41 | $10.41 | $4.54 | 1,665 |
| 2016-11-04 | $10.65 | $10.95 | $10.51 | $10.56 | $4.60 | 5,575 |
| 2016-11-03 | $10.51 | $10.73 | $10.51 | $10.52 | $4.59 | 1,175 |
| 2016-11-02 | $10.86 | $10.86 | $10.32 | $10.32 | $4.50 | 1,180 |
| 2016-11-01 | $10.40 | $10.50 | $10.33 | $10.36 | $4.52 | 3,554 |
| 2016-10-31 | $10.09 | $10.19 | $10.05 | $10.07 | $4.39 | 2,976 |
| 2016-10-28 | $10.09 | $10.09 | $9.98 | $9.98 | $4.35 | 541 |
| 2016-10-27 | $10.02 | $10.03 | $9.93 | $10.03 | $4.38 | 1,194 |
| 2016-10-26 | $9.93 | $10.04 | $9.91 | $9.91 | $4.32 | 2,258 |
| 2016-10-25 | $9.89 | $9.98 | $9.89 | $9.95 | $4.34 | 2,956 |
| 2016-10-24 | $9.83 | $10.01 | $9.83 | $9.84 | $4.29 | 2,370 |
| 2016-10-21 | $9.84 | $9.98 | $9.81 | $9.98 | $4.35 | 914 |
| 2016-10-20 | $9.69 | $9.69 | $9.68 | $9.68 | $4.22 | 1,050 |
| 2016-10-19 | $9.83 | $9.83 | $9.83 | $9.83 | $4.29 | 789 |
| 2016-10-18 | $9.69 | $9.69 | $9.69 | $9.69 | $4.23 | 763 |
| 2016-10-17 | $9.66 | $9.70 | $9.65 | $9.70 | $4.23 | 1,160 |
| 2016-10-14 | $9.65 | $9.78 | $9.65 | $9.68 | $4.22 | 2,234 |
| 2016-10-13 | $9.65 | $9.73 | $9.65 | $9.73 | $4.24 | 1,682 |
| 2016-10-12 | $9.85 | $9.85 | $9.85 | $9.85 | $4.30 | 574 |
| 2016-10-11 | $9.44 | $9.67 | $9.44 | $9.67 | $4.22 | 411 |
| 2016-10-10 | $9.42 | $9.83 | $9.42 | $9.70 | $4.23 | 3,676 |
| 2016-10-07 | $9.70 | $9.92 | $9.47 | $9.47 | $4.13 | 3,675 |
| 2016-10-06 | $9.74 | $9.74 | $9.48 | $9.74 | $4.25 | 2,095 |
| 2016-10-05 | $9.63 | $9.63 | $9.59 | $9.59 | $4.18 | 684 |
| 2016-10-04 | $9.86 | $10.00 | $9.77 | $9.77 | $4.26 | 1,554 |
| 2016-10-03 | $9.55 | $9.55 | $9.55 | $9.55 | $4.17 | 285 |
| 2016-09-30 | $9.61 | $9.65 | $9.50 | $9.51 | $4.15 | 2,596 |
| 2016-09-29 | $9.44 | $9.62 | $9.34 | $9.35 | $4.08 | 2,233 |
| 2016-09-28 | $9.29 | $9.50 | $9.21 | $9.50 | $4.14 | 2,305 |
| 2016-09-27 | $9.44 | $9.44 | $9.07 | $9.07 | $3.96 | 2,215 |
| 2016-09-26 | $9.40 | $9.40 | $9.40 | $9.40 | $4.10 | 308 |
| 2016-09-23 | $9.30 | $9.40 | $9.30 | $9.40 | $4.10 | 1,011 |
| 2016-09-22 | $9.80 | $10.10 | $9.50 | $9.50 | $4.14 | 1,771 |
| 2016-09-21 | $9.96 | $9.96 | $9.50 | $9.54 | $4.16 | 6,193 |
| 2016-09-20 | $10.19 | $10.20 | $10.04 | $10.10 | $4.41 | 3,447 |
| 2016-09-19 | $10.58 | $10.58 | $10.00 | $10.00 | $4.36 | 2,267 |
| 2016-09-16 | $13.66 | $13.76 | $13.53 | $13.54 | $5.91 | 2,840 |
| 2016-09-15 | $13.76 | $13.79 | $13.75 | $13.75 | $6.00 | 2,846 |
| 2016-09-14 | $13.61 | $13.69 | $13.61 | $13.61 | $5.94 | 1,956 |
| 2016-09-13 | $13.80 | $13.80 | $13.62 | $13.62 | $5.94 | 2,351 |
| 2016-09-12 | $13.55 | $13.72 | $13.55 | $13.72 | $5.99 | 33,197 |
| 2016-09-09 | $13.75 | $13.83 | $13.74 | $13.75 | $6.00 | 1,606 |
| 2016-09-08 | $14.17 | $14.73 | $14.13 | $14.73 | $6.42 | 1,103 |
| 2016-09-07 | $14.19 | $14.19 | $14.06 | $14.06 | $6.13 | 702 |
| 2016-09-06 | $14.11 | $14.45 | $14.05 | $14.05 | $6.13 | 781 |
| 2016-09-02 | $14.00 | $14.25 | $14.00 | $14.05 | $6.13 | 1,229 |
| 2016-09-01 | $14.02 | $14.02 | $13.80 | $13.84 | $6.04 | 1,853 |
| 2016-08-31 | $14.02 | $14.02 | $13.76 | $13.80 | $6.02 | 1,946 |
| 2016-08-30 | $13.81 | $14.00 | $13.71 | $13.71 | $5.98 | 1,101 |
| 2016-08-29 | $13.69 | $13.77 | $13.65 | $13.65 | $5.96 | 2,282 |
| 2016-08-26 | $14.58 | $14.58 | $13.63 | $13.66 | $5.96 | 1,223 |
| 2016-08-25 | $13.92 | $13.92 | $13.92 | $13.92 | $6.07 | 191 |
| 2016-08-24 | $14.15 | $14.20 | $14.05 | $14.09 | $6.15 | 1,993 |
| 2016-08-23 | $13.98 | $14.02 | $13.85 | $13.89 | $6.06 | 2,175 |
| 2016-08-22 | $13.85 | $14.06 | $13.78 | $13.78 | $6.01 | 682 |
| 2016-08-19 | $13.54 | $13.54 | $13.47 | $13.50 | $5.89 | 951 |
| 2016-08-18 | $13.57 | $13.73 | $13.52 | $13.54 | $5.90 | 2,020 |
| 2016-08-17 | $13.15 | $13.22 | $13.12 | $13.18 | $5.75 | 945 |
| 2016-08-16 | $13.08 | $13.08 | $12.99 | $13.00 | $5.67 | 4,349 |
| 2016-08-15 | $13.24 | $13.24 | $12.92 | $12.92 | $5.64 | 7,655 |
| 2016-08-12 | $12.90 | $13.25 | $12.80 | $12.80 | $5.58 | 10,133 |
| 2016-08-11 | $12.93 | $12.93 | $12.85 | $12.89 | $5.62 | 1,192 |
| 2016-08-10 | $12.81 | $12.82 | $12.74 | $12.77 | $5.57 | 6,020 |
| 2016-08-09 | $12.72 | $12.75 | $12.72 | $12.75 | $5.56 | 114,757 |
| 2016-08-08 | $12.94 | $13.74 | $12.93 | $12.97 | $5.66 | 5,955 |
| 2016-08-05 | $12.55 | $12.75 | $12.55 | $12.65 | $5.52 | 2,117 |
| 2016-08-04 | $12.59 | $13.02 | $12.55 | $12.55 | $5.35 | 9,307 |
| 2016-08-03 | $12.71 | $12.71 | $12.45 | $12.45 | $5.31 | 4,619 |
| 2016-08-02 | $12.64 | $12.64 | $12.60 | $12.60 | $5.37 | 21,059 |
| 2016-08-01 | $12.56 | $12.71 | $12.50 | $12.50 | $5.33 | 50,517 |
| 2016-07-29 | $12.77 | $12.94 | $12.77 | $12.94 | $5.52 | 8,918 |
| 2016-07-28 | $12.44 | $12.60 | $12.30 | $12.35 | $5.27 | 13,459 |
| 2016-07-27 | $12.56 | $12.66 | $12.42 | $12.51 | $5.34 | 4,018 |
| 2016-07-26 | $12.40 | $12.44 | $12.38 | $12.38 | $5.28 | 5,047 |
| 2016-07-25 | $12.77 | $13.16 | $12.45 | $12.52 | $5.34 | 12,608 |
| 2016-07-22 | $12.25 | $12.98 | $12.22 | $12.27 | $5.23 | 8,457 |
| 2016-07-21 | $12.56 | $12.56 | $12.52 | $12.52 | $5.34 | 1,260 |
| 2016-07-20 | $12.58 | $13.04 | $12.58 | $12.72 | $5.43 | 8,700 |
| 2016-07-19 | $12.39 | $12.39 | $12.31 | $12.31 | $5.25 | 1,386 |
| 2016-07-18 | $12.48 | $13.00 | $12.45 | $12.46 | $5.31 | 11,412 |
| 2016-07-15 | $12.34 | $12.34 | $12.29 | $12.34 | $5.26 | 3,511 |
| 2016-07-14 | $12.43 | $12.77 | $12.43 | $12.48 | $5.32 | 4,372 |
| 2016-07-13 | $12.61 | $12.61 | $12.34 | $12.34 | $5.26 | 6,607 |
| 2016-07-12 | $12.48 | $12.66 | $12.48 | $12.55 | $5.35 | 2,885 |
| 2016-07-11 | $12.31 | $12.56 | $12.29 | $12.46 | $5.31 | 2,620 |
| 2016-07-08 | $12.83 | $12.83 | $12.02 | $12.04 | $5.13 | 1,559 |
| 2016-07-07 | $11.73 | $12.22 | $11.73 | $12.22 | $5.21 | 1,184 |
| 2016-07-06 | $11.65 | $12.01 | $11.65 | $11.65 | $4.97 | 977 |
| 2016-07-05 | $11.70 | $12.37 | $11.65 | $11.71 | $4.99 | 1,772 |
| 2016-07-01 | $13.41 | $13.41 | $12.68 | $12.74 | $5.43 | 2,641 |
| 2016-06-30 | $12.91 | $13.44 | $12.73 | $13.34 | $5.69 | 123,825 |
| 2016-06-29 | $13.42 | $13.46 | $12.93 | $13.19 | $5.63 | 2,827 |
| 2016-06-28 | $12.43 | $13.24 | $12.43 | $12.78 | $5.45 | 3,102 |
| 2016-06-27 | $12.91 | $12.91 | $12.00 | $12.00 | $5.12 | 2,523 |
| 2016-06-24 | $14.17 | $14.18 | $13.54 | $14.18 | $6.05 | 2,702 |
| 2016-06-23 | $15.56 | $15.85 | $15.45 | $15.85 | $6.76 | 8,708 |
| 2016-06-22 | $15.39 | $15.85 | $15.11 | $15.15 | $6.46 | 800 |
| 2016-06-21 | $15.57 | $15.57 | $15.54 | $15.54 | $6.49 | 1,559 |
| 2016-06-20 | $15.49 | $15.66 | $15.42 | $15.57 | $6.51 | 5,370 |
| 2016-06-17 | $14.74 | $14.97 | $14.74 | $14.89 | $6.22 | 2,004 |
| 2016-06-16 | $14.14 | $14.52 | $14.14 | $14.52 | $6.07 | 1,736 |
| 2016-06-15 | $14.58 | $14.70 | $14.40 | $14.70 | $6.14 | 10,388 |
| 2016-06-14 | $14.63 | $14.63 | $14.58 | $14.58 | $6.09 | 1,777 |
| 2016-06-13 | $15.05 | $15.14 | $15.01 | $15.01 | $6.27 | 4,184 |
| 2016-06-10 | $15.38 | $16.15 | $15.38 | $15.43 | $6.45 | 913 |
| 2016-06-09 | $15.96 | $16.82 | $15.96 | $16.36 | $6.84 | 934 |
| 2016-06-08 | $16.19 | $16.48 | $16.05 | $16.05 | $6.71 | 3,798 |
| 2016-06-07 | $16.26 | $16.26 | $16.10 | $16.10 | $6.73 | 1,032 |
| 2016-06-06 | $15.84 | $15.90 | $15.84 | $15.90 | $6.64 | 1,492 |
| 2016-06-03 | $16.00 | $16.11 | $15.87 | $15.88 | $6.64 | 2,491 |
| 2016-06-02 | $15.99 | $15.99 | $15.88 | $15.88 | $6.64 | 6,122 |
| 2016-06-01 | $15.83 | $15.97 | $15.81 | $15.81 | $6.61 | 2,826 |
| 2016-05-31 | $16.03 | $16.04 | $16.00 | $16.00 | $6.69 | 2,029 |
| 2016-05-27 | $16.49 | $16.49 | $15.97 | $15.97 | $6.67 | 995 |
| 2016-05-26 | $16.20 | $16.20 | $16.16 | $16.16 | $6.75 | 648 |
| 2016-05-25 | $16.90 | $16.90 | $16.46 | $16.46 | $6.88 | 3,761 |
| 2016-05-24 | $16.16 | $16.16 | $16.16 | $16.16 | $6.75 | 1,777 |
| 2016-05-23 | $16.40 | $17.13 | $16.26 | $16.90 | $7.06 | 2,860 |
| 2016-05-20 | $15.66 | $15.66 | $15.48 | $15.48 | $6.47 | 2,124 |
| 2016-05-19 | $15.47 | $15.57 | $15.45 | $15.57 | $6.51 | 1,580 |
| 2016-05-18 | $15.37 | $15.46 | $15.37 | $15.41 | $6.44 | 1,319 |
| 2016-05-17 | $15.25 | $15.76 | $15.21 | $15.24 | $6.37 | 5,295 |
| 2016-05-16 | $15.56 | $15.60 | $15.19 | $15.19 | $6.35 | 2,073 |
| 2016-05-13 | $14.80 | $15.26 | $14.80 | $15.26 | $6.38 | 1,246 |
| 2016-05-12 | $15.33 | $15.33 | $15.20 | $15.20 | $6.35 | 796 |
| 2016-05-11 | $15.26 | $15.26 | $15.20 | $15.20 | $6.35 | 977 |
| 2016-05-10 | $15.27 | $15.27 | $15.27 | $15.27 | $6.38 | 664 |
| 2016-05-09 | $15.28 | $15.93 | $15.28 | $15.93 | $6.66 | 610 |
| 2016-05-06 | $15.28 | $15.28 | $15.19 | $15.19 | $6.35 | 1,172 |
| 2016-05-05 | $15.34 | $15.34 | $15.31 | $15.31 | $6.40 | 613 |
| 2016-05-04 | $15.32 | $15.59 | $15.18 | $15.20 | $6.35 | 21,334 |
| 2016-05-03 | $16.00 | $16.00 | $15.26 | $15.26 | $6.38 | 1,551 |
| 2016-05-02 | $15.80 | $16.48 | $15.79 | $16.33 | $6.82 | 2,332 |
| 2016-04-29 | $15.56 | $15.56 | $15.56 | $15.56 | $6.50 | 272 |
| 2016-04-28 | $15.32 | $15.55 | $15.31 | $15.55 | $6.50 | 742 |
| 2016-04-27 | $15.49 | $15.77 | $15.49 | $15.49 | $6.48 | 731 |
| 2016-04-26 | $15.77 | $15.83 | $15.42 | $15.42 | $6.44 | 3,355 |
| 2016-04-25 | $15.96 | $15.96 | $15.07 | $15.07 | $6.30 | 994 |
| 2016-04-22 | $16.33 | $16.33 | $15.21 | $15.21 | $6.36 | 2,816 |
| 2016-04-21 | $16.15 | $16.16 | $15.52 | $15.52 | $6.49 | 1,136 |
| 2016-04-20 | $16.40 | $16.40 | $15.40 | $15.40 | $6.44 | 1,088 |
| 2016-04-19 | $16.51 | $16.51 | $16.11 | $16.11 | $6.73 | 678 |
| 2016-04-18 | $15.86 | $16.50 | $15.86 | $16.50 | $6.90 | 1,548 |
| 2016-04-15 | $15.61 | $15.61 | $15.61 | $15.61 | $6.52 | 456 |
| 2016-04-14 | $15.71 | $16.03 | $15.71 | $15.77 | $6.59 | 2,388 |
| 2016-04-13 | $15.82 | $16.51 | $15.82 | $16.35 | $6.83 | 1,302 |
| 2016-04-12 | $15.48 | $16.00 | $15.42 | $15.96 | $6.67 | 1,447 |
| 2016-04-11 | $15.60 | $15.60 | $15.60 | $15.60 | $6.52 | 245 |
| 2016-04-08 | $15.60 | $15.60 | $15.60 | $15.60 | $6.52 | 349 |
| 2016-04-07 | $15.00 | $15.60 | $15.00 | $15.60 | $6.52 | 631 |
| 2016-04-06 | $15.71 | $15.78 | $15.71 | $15.78 | $6.60 | 586 |
| 2016-04-05 | $14.84 | $14.87 | $14.79 | $14.87 | $6.21 | 710 |
| 2016-04-04 | $15.15 | $15.57 | $14.94 | $15.00 | $6.27 | 33,354 |
| 2016-04-01 | $14.55 | $14.55 | $14.55 | $14.55 | $6.08 | 512 |
| 2016-03-31 | $15.00 | $15.00 | $14.75 | $14.75 | $6.16 | 2,097 |
| 2016-03-30 | $14.24 | $14.33 | $14.24 | $14.29 | $5.97 | 1,676 |
| 2016-03-29 | $13.61 | $14.36 | $13.61 | $14.19 | $5.93 | 940 |
| 2016-03-28 | $13.44 | $14.65 | $13.40 | $14.65 | $6.12 | 2,485 |
| 2016-03-24 | $14.00 | $14.50 | $13.71 | $14.50 | $6.06 | 1,645 |
| 2016-03-23 | $15.42 | $15.56 | $14.52 | $14.52 | $6.07 | 1,694 |
| 2016-03-22 | $15.06 | $15.51 | $15.00 | $15.00 | $6.27 | 1,006 |
| 2016-03-21 | $15.05 | $15.41 | $14.85 | $14.85 | $6.21 | 1,120 |
| 2016-03-18 | $15.74 | $15.74 | $15.65 | $15.65 | $6.54 | 500 |
| 2016-03-17 | $15.80 | $16.51 | $15.80 | $16.00 | $6.69 | 10,600 |
| 2016-03-16 | $15.20 | $15.37 | $15.19 | $15.33 | $6.41 | 1,632 |
| 2016-03-15 | $15.05 | $15.07 | $14.96 | $14.96 | $6.25 | 2,371 |
| 2016-03-14 | $15.64 | $15.64 | $15.34 | $15.34 | $6.41 | 1,481 |
| 2016-03-11 | $15.15 | $16.21 | $15.15 | $15.39 | $6.43 | 1,435 |
| 2016-03-10 | $14.87 | $14.87 | $14.87 | $14.87 | $6.21 | 822 |
| 2016-03-09 | $15.98 | $16.21 | $15.51 | $15.55 | $6.50 | 1,659 |
| 2016-03-08 | $15.30 | $15.35 | $15.30 | $15.35 | $6.42 | 840 |
| 2016-03-07 | $15.40 | $15.40 | $15.15 | $15.15 | $6.33 | 751 |
| 2016-03-04 | $16.51 | $16.51 | $16.37 | $16.37 | $6.84 | 661 |
| 2016-03-03 | $15.83 | $16.51 | $15.83 | $16.51 | $6.90 | 1,403 |
| 2016-03-02 | $16.11 | $16.11 | $16.07 | $16.07 | $6.72 | 1,242 |
| 2016-03-01 | $15.03 | $16.05 | $15.03 | $16.05 | $6.71 | 799 |
| 2016-02-29 | $15.39 | $15.83 | $15.00 | $15.00 | $6.27 | 1,164 |
| 2016-02-26 | $15.22 | $15.38 | $15.22 | $15.38 | $6.43 | 1,165 |
| 2016-02-25 | $14.85 | $15.96 | $14.85 | $15.51 | $6.48 | 1,630 |
| 2016-02-24 | $14.89 | $15.48 | $14.87 | $15.03 | $6.28 | 1,892 |
| 2016-02-23 | $15.12 | $16.24 | $15.10 | $15.10 | $6.31 | 1,376 |
| 2016-02-22 | $16.44 | $16.55 | $15.46 | $16.52 | $6.90 | 2,484 |
| 2016-02-19 | $15.73 | $16.59 | $15.73 | $15.85 | $6.62 | 1,871 |
| 2016-02-18 | $16.16 | $16.98 | $16.16 | $16.98 | $7.09 | 1,330 |
| 2016-02-17 | $16.05 | $17.02 | $16.05 | $16.06 | $6.71 | 1,800 |
| 2016-02-16 | $15.76 | $16.42 | $15.43 | $16.42 | $6.86 | 4,917 |
| 2016-02-12 | $15.24 | $16.24 | $15.24 | $15.36 | $6.42 | 6,140 |
| 2016-02-11 | $15.03 | $15.50 | $15.00 | $15.11 | $6.32 | 2,004 |
| 2016-02-10 | $16.23 | $16.23 | $15.52 | $15.52 | $6.48 | 1,752 |
| 2016-02-09 | $15.24 | $15.60 | $15.24 | $15.30 | $6.39 | 1,373 |
| 2016-02-08 | $15.33 | $16.14 | $15.32 | $16.08 | $6.72 | 2,248 |
| 2016-02-05 | $15.77 | $16.61 | $15.77 | $16.61 | $6.94 | 1,752 |
| 2016-02-04 | $16.00 | $16.00 | $15.84 | $15.84 | $6.62 | 486 |
| 2016-02-03 | $15.50 | $15.65 | $15.50 | $15.65 | $6.54 | 714 |
| 2016-02-02 | $16.16 | $16.16 | $15.43 | $15.70 | $6.56 | 4,755 |
| 2016-02-01 | $15.68 | $16.40 | $15.68 | $15.90 | $6.53 | 1,419 |
| 2016-01-29 | $16.54 | $16.54 | $16.54 | $16.54 | $6.79 | 391 |
| 2016-01-28 | $16.02 | $16.54 | $16.02 | $16.54 | $6.79 | 506 |
| 2016-01-27 | $15.41 | $16.35 | $15.41 | $16.25 | $6.68 | 2,012 |
| 2016-01-26 | $16.39 | $16.43 | $15.49 | $15.49 | $6.36 | 1,336 |
| 2016-01-25 | $15.42 | $15.42 | $15.41 | $15.41 | $6.33 | 821 |
| 2016-01-22 | $16.41 | $16.51 | $15.81 | $16.35 | $6.72 | 1,497 |
| 2016-01-21 | $15.30 | $16.14 | $15.25 | $16.14 | $6.63 | 2,544 |
| 2016-01-20 | $16.33 | $16.40 | $15.80 | $15.80 | $6.49 | 23,918 |
| 2016-01-19 | $16.46 | $16.46 | $15.70 | $16.46 | $6.76 | 438,234 |
| 2016-01-15 | $16.67 | $16.67 | $16.67 | $16.67 | $6.85 | 200 |
| 2016-01-14 | $16.00 | $16.67 | $15.92 | $16.67 | $6.85 | 1,008 |
| 2016-01-13 | $16.20 | $16.20 | $15.75 | $15.75 | $6.47 | 889 |
| 2016-01-12 | $17.60 | $17.96 | $17.60 | $17.96 | $7.38 | 5,077 |
| 2016-01-11 | $17.05 | $17.76 | $17.03 | $17.03 | $7.00 | 3,106 |
| 2016-01-08 | $17.14 | $17.82 | $17.14 | $17.82 | $7.32 | 509 |
| 2016-01-07 | $17.15 | $17.92 | $17.15 | $17.92 | $7.36 | 1,747 |
| 2016-01-06 | $17.55 | $18.30 | $17.55 | $18.29 | $7.51 | 2,778 |
| 2016-01-05 | $17.94 | $18.60 | $17.83 | $18.60 | $7.64 | 10,407 |
| 2016-01-04 | $18.65 | $18.72 | $18.65 | $18.72 | $7.69 | 419 |
| 2015-12-31 | $18.87 | $18.87 | $18.83 | $18.83 | $7.74 | 267 |
| 2015-12-30 | $19.28 | $19.28 | $19.28 | $19.28 | $7.92 | 1,609 |
| 2015-12-29 | $19.18 | $19.18 | $19.18 | $19.18 | $7.88 | 372 |
| 2015-12-28 | $19.06 | $19.06 | $19.06 | $19.06 | $7.83 | 66 |
| 2015-12-24 | $19.06 | $19.06 | $19.06 | $19.06 | $7.83 | 1,320 |
| 2015-12-23 | $18.94 | $18.94 | $18.94 | $18.94 | $7.78 | 1,008 |
| 2015-12-22 | $17.69 | $18.10 | $17.69 | $18.10 | $7.44 | 299 |
| 2015-12-21 | $18.35 | $18.35 | $18.35 | $18.35 | $7.54 | 364 |
| 2015-12-18 | $17.69 | $17.69 | $17.69 | $17.69 | $7.27 | 144 |
| 2015-12-17 | $17.69 | $17.69 | $17.69 | $17.69 | $7.27 | 360 |
| 2015-12-16 | $18.36 | $18.57 | $17.61 | $18.57 | $7.63 | 1,559 |
| 2015-12-15 | $18.43 | $18.53 | $18.43 | $18.53 | $7.50 | 141,134 |
| 2015-12-14 | $18.51 | $18.51 | $18.51 | $18.51 | $7.50 | 100,272 |
| 2015-12-11 | $18.00 | $18.00 | $18.00 | $18.00 | $7.29 | 100,142 |
| 2015-12-10 | $18.61 | $18.61 | $18.46 | $18.46 | $7.47 | 4,475 |
| 2015-12-09 | $18.42 | $18.42 | $18.42 | $18.42 | $7.46 | 39,686 |
| 2015-12-08 | $17.91 | $17.93 | $17.87 | $17.87 | $7.24 | 623 |
| 2015-12-07 | $18.67 | $18.67 | $18.67 | $18.67 | $7.56 | 50 |
| 2015-12-04 | $18.67 | $18.67 | $18.67 | $18.67 | $7.56 | 413 |
| 2015-12-03 | $18.42 | $18.42 | $18.42 | $18.42 | $7.46 | 875 |
| 2015-12-02 | $19.11 | $19.11 | $18.57 | $18.57 | $7.52 | 994 |
| 2015-12-01 | $18.34 | $18.34 | $18.34 | $18.34 | $7.43 | 42 |
| 2015-11-30 | $18.34 | $18.34 | $18.34 | $18.34 | $7.43 | 137 |
| 2015-11-27 | $18.34 | $18.34 | $18.34 | $18.34 | $7.43 | 141 |
| 2015-11-25 | $18.34 | $18.34 | $18.34 | $18.34 | $7.43 | 226 |
| 2015-11-24 | $17.94 | $17.94 | $17.88 | $17.88 | $7.24 | 588 |
| 2015-11-23 | $18.15 | $18.15 | $18.15 | $18.15 | $7.35 | 280 |
| 2015-11-20 | $20.51 | $20.56 | $20.51 | $20.56 | $8.33 | 576 |
| 2015-11-19 | $20.01 | $20.01 | $20.01 | $20.01 | $8.10 | 235 |
| 2015-11-18 | $19.88 | $19.88 | $19.88 | $19.88 | $8.05 | 20 |
| 2015-11-17 | $19.88 | $19.88 | $19.88 | $19.88 | $8.05 | 209 |
| 2015-11-16 | $20.16 | $20.16 | $20.16 | $20.16 | $8.16 | 100 |
| 2015-11-13 | $20.08 | $20.08 | $20.08 | $20.08 | $8.13 | 95 |
| 2015-11-12 | $19.90 | $20.08 | $19.90 | $20.08 | $8.13 | 304 |
| 2015-11-11 | $20.55 | $20.55 | $20.55 | $20.55 | $8.32 | 146 |
| 2015-11-10 | $20.55 | $20.55 | $20.55 | $20.55 | $8.32 | 0 |
| 2015-11-09 | $20.55 | $20.55 | $20.55 | $20.55 | $8.32 | 660 |
| 2015-11-06 | $20.49 | $20.71 | $20.49 | $20.71 | $8.39 | 7,184 |
| 2015-11-05 | $20.37 | $20.45 | $20.07 | $20.45 | $8.28 | 98 |
| 2015-11-04 | $20.37 | $20.45 | $20.07 | $20.45 | $8.28 | 105 |
| 2015-11-03 | $20.37 | $20.45 | $20.07 | $20.45 | $8.28 | 3,639 |
| 2015-11-02 | $20.37 | $20.51 | $20.37 | $20.51 | $8.31 | 4,172 |
| 2015-10-30 | $19.75 | $20.22 | $19.70 | $20.22 | $8.19 | 6,403 |
| 2015-10-29 | $19.83 | $19.83 | $19.81 | $19.81 | $8.02 | 0 |
| 2015-10-28 | $19.83 | $19.83 | $19.81 | $19.81 | $8.02 | 61 |
| 2015-10-27 | $19.83 | $19.83 | $19.81 | $19.81 | $8.02 | 52 |
| 2015-10-26 | $19.83 | $19.83 | $19.81 | $19.81 | $8.02 | 509 |
| 2015-10-23 | $19.39 | $19.39 | $19.39 | $19.39 | $7.85 | 63 |
| 2015-10-22 | $19.39 | $19.39 | $19.39 | $19.39 | $7.85 | 5 |
| 2015-10-21 | $19.39 | $19.39 | $19.39 | $19.39 | $7.85 | 76 |
| 2015-10-20 | $19.39 | $19.39 | $19.39 | $19.39 | $7.85 | 100 |
| 2015-10-19 | $19.39 | $19.39 | $19.39 | $19.39 | $7.85 | 154 |
| 2015-10-16 | $19.76 | $19.76 | $19.76 | $19.76 | $8.00 | 20 |
| 2015-10-15 | $19.76 | $19.76 | $19.76 | $19.76 | $8.00 | 125 |
| 2015-10-14 | $19.16 | $19.16 | $19.16 | $19.16 | $7.76 | 109 |
| 2015-10-13 | $19.16 | $19.16 | $19.16 | $19.16 | $7.76 | 24 |
| 2015-10-12 | $19.16 | $19.16 | $19.16 | $19.16 | $7.76 | 51 |
| 2015-10-09 | $19.16 | $19.16 | $19.16 | $19.16 | $7.76 | 191 |
| 2015-10-08 | $18.92 | $18.92 | $18.92 | $18.92 | $7.66 | 33 |
| 2015-10-07 | $18.92 | $18.92 | $18.92 | $18.92 | $7.66 | 0 |
| 2015-10-06 | $18.92 | $18.92 | $18.92 | $18.92 | $7.66 | 516 |
| 2015-10-05 | $18.48 | $18.48 | $18.48 | $18.48 | $7.48 | 69 |
| 2015-10-02 | $18.32 | $18.57 | $18.20 | $18.48 | $7.48 | 3,819 |
| 2015-10-01 | $18.27 | $18.27 | $18.27 | $18.27 | $7.40 | 211 |
| 2015-09-30 | $18.27 | $18.27 | $18.27 | $18.27 | $7.40 | 222 |
| 2015-09-29 | $17.82 | $17.82 | $17.82 | $17.82 | $7.22 | 34 |
| 2015-09-28 | $17.82 | $17.82 | $17.82 | $17.82 | $7.22 | 327 |
| 2015-09-25 | $17.25 | $17.25 | $17.04 | $17.25 | $6.99 | 859 |
| 2015-09-24 | $16.77 | $16.77 | $16.77 | $16.77 | $6.79 | 0 |
| 2015-09-23 | $16.77 | $16.77 | $16.77 | $16.77 | $6.79 | 148 |
| 2015-09-22 | $17.86 | $17.86 | $17.86 | $17.86 | $7.23 | 68 |
| 2015-09-21 | $17.86 | $17.86 | $17.86 | $17.86 | $7.23 | 140 |
| 2015-09-18 | $17.86 | $17.86 | $17.86 | $17.86 | $7.23 | 158 |
| 2015-09-17 | $17.86 | $17.86 | $17.86 | $17.86 | $7.23 | 4 |
| 2015-09-16 | $17.86 | $17.86 | $17.86 | $17.86 | $7.23 | 15 |
| 2015-09-15 | $17.86 | $17.86 | $17.86 | $17.86 | $7.23 | 129 |
| 2015-09-14 | $18.23 | $18.35 | $18.23 | $18.35 | $7.43 | 83 |
| 2015-09-11 | $18.23 | $18.35 | $18.23 | $18.35 | $7.43 | 0 |
| 2015-09-10 | $18.23 | $18.35 | $18.23 | $18.35 | $7.43 | 311 |
| 2015-09-09 | $18.26 | $18.63 | $18.26 | $18.63 | $7.54 | 12,262 |
| 2015-09-08 | $17.67 | $17.67 | $17.67 | $17.67 | $7.16 | 0 |
| 2015-09-04 | $17.67 | $17.67 | $17.67 | $17.67 | $7.16 | 132 |
| 2015-09-03 | $18.22 | $18.22 | $18.22 | $18.22 | $7.38 | 0 |
| 2015-09-02 | $18.22 | $18.22 | $18.22 | $18.22 | $7.38 | 51 |
Mitie Group plc (MITFY) News Headlines
Recent Mitie Group plc (MITFY) News
Similar Companies to Mitie Group plc (MITFY) 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 | -- | -- | -- |